Skip to main content

Starbucks Corp (NQ: SBUX )

73.09 +0.67 (+0.93%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 50.63 50.68 49.43 49.58 8,491,488 -1.07(-2.11%)
Apr 29, 2015 50.42 50.95 50.20 50.65 7,161,700 +0.04(+0.08%)
Apr 28, 2015 50.60 50.80 50.01 50.61 8,861,760 -0.26(-0.51%)
Apr 27, 2015 51.81 51.94 50.76 50.87 11,222,056 -0.97(-1.87%)
Apr 24, 2015 51.32 52.09 50.62 51.84 22,284,880 +2.41(+4.88%)
Apr 23, 2015 48.55 49.70 48.28 49.43 15,824,045 +1.09(+2.27%)
Apr 22, 2015 48.50 48.60 47.98 48.34 7,245,155 -0.03(-0.07%)
Apr 21, 2015 48.35 48.48 48.02 48.37 6,209,456 +0.40(+0.83%)
Apr 20, 2015 47.90 48.12 47.70 47.97 4,868,125 +0.35(+0.73%)
Apr 17, 2015 47.90 48.00 47.39 47.62 7,539,865 -0.62(-1.30%)
Apr 16, 2015 48.23 48.48 48.16 48.24 5,312,127 +0.10(+0.22%)
Apr 15, 2015 48.81 48.81 48.13 48.14 5,161,874 -0.16(-0.33%)
Apr 14, 2015 48.52 48.71 47.97 48.30 5,951,924 -0.20(-0.41%)
Apr 13, 2015 48.56 48.89 48.38 48.50 8,170,382 +0.33(+0.69%)
Apr 10, 2015 48.60 48.60 47.88 48.17 6,643,106 +0.21(+0.44%)
Apr 09, 2015 47.65 47.99 47.25 47.96 7,108,749 +0.34(+0.72%)
Apr 08, 2015 46.92 47.64 46.92 47.62 6,827,308 +0.58(+1.23%)
Apr 07, 2015 47.20 47.48 46.98 47.03 5,354,556 -0.23(-0.48%)
Apr 06, 2015 46.92 47.40 46.73 47.26 6,058,622 +0.06(+0.14%)
Apr 02, 2015 46.71 47.32 46.61 47.20 17,726,000 +0.69(+1.47%)
Apr 01, 2015 47.14 47.25 46.28 46.51 28,250,800 -0.84(-1.77%)
Mar 31, 2015 47.84 48.10 47.34 47.35 17,435,600 -0.64(-1.33%)
Mar 30, 2015 48.02 48.25 47.75 47.99 13,660,400 +0.46(+0.96%)
Mar 27, 2015 47.50 47.98 47.38 47.53 15,986,800 -0.01(-0.01%)
Mar 26, 2015 47.67 47.88 46.83 47.54 20,688,800 -0.34(-0.72%)
Mar 25, 2015 49.07 49.24 47.88 47.88 19,814,400 -1.08(-2.20%)
Mar 24, 2015 48.55 49.16 48.38 48.96 15,436,800 +0.27(+0.56%)
Mar 23, 2015 48.94 48.95 48.35 48.69 15,972,000 -0.04(-0.09%)
Mar 20, 2015 49.24 49.45 48.51 48.73 34,721,200 -0.15(-0.31%)
Mar 19, 2015 48.38 49.60 48.19 48.88 44,041,200 +0.96(+2.00%)
Mar 18, 2015 47.00 48.28 46.67 47.92 30,860,000 +0.73(+1.54%)
Mar 17, 2015 46.88 47.24 46.80 47.20 11,017,600 +0.17(+0.36%)
Mar 16, 2015 47.00 47.31 46.87 47.02 13,545,200 +0.38(+0.81%)
Mar 13, 2015 46.34 47.19 46.34 46.65 11,670,400 -0.04(-0.10%)
Mar 12, 2015 45.98 46.77 45.92 46.69 14,590,800 +0.98(+2.14%)
Mar 11, 2015 46.06 46.49 45.61 45.71 16,371,600 -0.38(-0.82%)
Mar 10, 2015 46.08 46.45 45.88 46.09 12,154,000 -0.43(-0.92%)
Mar 09, 2015 46.20 46.56 46.05 46.52 11,969,600 +0.41(+0.89%)
Mar 06, 2015 46.65 46.85 45.94 46.11 13,628,800 -0.70(-1.51%)
Mar 05, 2015 46.64 46.98 46.53 46.81 11,696,800 +0.28(+0.61%)
Mar 04, 2015 46.91 47.09 46.01 46.53 15,549,200 -0.47(-1.00%)
Mar 03, 2015 47.05 47.10 46.60 47.00 15,156,800 -0.12(-0.24%)
Mar 02, 2015 46.66 47.27 46.66 47.12 15,894,000 +0.37(+0.79%)
Feb 27, 2015 47.40 47.40 46.63 46.74 17,316,800 -0.53(-1.12%)
Feb 26, 2015 47.15 47.41 47.04 47.27 13,632,800 +0.14(+0.31%)
Feb 25, 2015 46.65 47.41 46.62 47.13 16,239,200 +0.41(+0.87%)
Feb 24, 2015 46.63 46.99 46.58 46.73 12,675,600 -0.06(-0.14%)
Feb 23, 2015 46.92 46.97 46.54 46.79 11,709,200 +0.03(+0.07%)
Feb 20, 2015 46.73 46.84 46.48 46.76 12,922,800 +0.17(+0.36%)
Feb 19, 2015 46.58 46.89 46.51 46.59 12,218,400 +0.09(+0.18%)
Feb 18, 2015 46.20 46.66 46.00 46.50 13,084,000 +0.48(+1.05%)
Feb 17, 2015 45.88 46.12 45.63 46.02 12,774,000 +0.23(+0.49%)
Feb 13, 2015 45.99 45.99 45.45 45.79 12,219,200 -0.12(-0.27%)
Feb 12, 2015 45.55 45.97 45.05 45.91 14,395,200 +0.52(+1.15%)
Feb 11, 2015 45.58 45.90 45.35 45.40 12,934,000 -0.20(-0.43%)
Feb 10, 2015 44.69 45.69 44.66 45.59 24,939,200 +1.18(+2.66%)
Feb 09, 2015 44.26 44.60 44.07 44.41 13,823,200 -0.09(-0.20%)
Feb 06, 2015 44.75 44.84 44.34 44.50 15,670,800 -0.32(-0.71%)
Feb 05, 2015 44.35 44.88 44.35 44.82 15,197,200 +0.47(+1.06%)
Feb 04, 2015 44.00 44.72 43.99 44.35 22,993,200 +0.11(+0.24%)
Feb 03, 2015 43.99 44.24 43.47 44.24 18,504,800 +0.25(+0.57%)
Feb 02, 2015 43.84 44.05 42.93 43.99 27,277,600 +0.23(+0.53%)
Jan 30, 2015 44.29 44.47 43.70 43.77 20,140,800 -0.76(-1.71%)
Jan 29, 2015 44.01 44.65 43.78 44.52 24,951,600 +0.74(+1.69%)
Jan 28, 2015 44.35 44.80 43.74 43.78 23,926,400 -0.39(-0.87%)
Jan 27, 2015 43.89 44.60 43.73 44.17 21,988,400 +0.11(+0.25%)
Jan 26, 2015 44.05 44.25 43.70 44.06 28,197,200 -0.05(-0.11%)
Jan 23, 2015 43.25 44.35 43.22 44.11 76,214,400 +2.74(+6.62%)
Jan 22, 2015 40.68 41.42 40.45 41.37 47,826,000 +0.72(+1.78%)
Jan 21, 2015 40.52 40.81 40.27 40.65 21,688,400 +0.04(+0.09%)
Jan 20, 2015 40.40 40.73 40.16 40.61 21,476,800 +0.30(+0.76%)
Jan 16, 2015 39.63 40.39 39.50 40.30 18,031,200 +0.52(+1.29%)
Jan 15, 2015 40.30 40.45 39.59 39.79 16,253,200 -0.42(-1.04%)
Jan 14, 2015 40.02 40.39 39.80 40.21 18,581,600 -0.23(-0.56%)
Jan 13, 2015 40.74 41.07 40.06 40.44 22,081,600 +0.32(+0.80%)
Jan 12, 2015 40.15 40.41 39.91 40.12 20,042,800 +0.22(+0.55%)
Jan 09, 2015 40.49 40.76 39.56 39.90 55,113,600 -1.35(-3.27%)
Jan 08, 2015 41.16 41.65 41.01 41.24 26,341,200 +0.65(+1.61%)
Jan 07, 2015 39.88 40.62 39.70 40.59 19,465,200 +0.98(+2.46%)
Jan 06, 2015 40.17 40.20 39.28 39.62 15,328,800 -0.32(-0.81%)
Jan 05, 2015 40.07 40.34 39.74 39.94 23,247,600 -0.78(-1.92%)
Jan 02, 2015 41.06 41.49 40.45 40.72 13,772,000 -0.30(-0.74%)
Dec 31, 2014 41.09 41.66 41.00 41.02 15,250,800 +0.13(+0.32%)
Dec 30, 2014 41.03 41.44 40.90 40.90 10,506,800 -0.29(-0.72%)
Dec 29, 2014 40.83 41.27 40.75 41.19 9,593,200 +0.27(+0.67%)
Dec 26, 2014 40.72 41.20 40.69 40.91 9,100,800 +0.28(+0.69%)
Dec 24, 2014 40.73 40.93 40.59 40.63 5,203,600 -0.08(-0.20%)
Dec 23, 2014 40.75 41.02 40.56 40.72 16,295,600 +0.45(+1.11%)
Dec 22, 2014 39.92 40.27 39.88 40.27 15,167,600 +0.55(+1.38%)
Dec 19, 2014 40.10 40.15 39.70 39.72 34,888,400 -0.30(-0.74%)
Dec 18, 2014 40.77 40.82 39.63 40.02 35,166,000 -0.20(-0.51%)
Dec 17, 2014 39.56 40.30 39.22 40.22 20,323,200 +0.66(+1.66%)
Dec 16, 2014 40.24 40.55 39.55 39.56 27,963,600 -0.88(-2.18%)
Dec 15, 2014 41.13 41.25 40.34 40.45 32,574,000 -1.18(-2.83%)
Dec 12, 2014 41.37 41.98 41.28 41.62 18,328,400 +0.06(+0.16%)
Dec 11, 2014 41.45 42.01 41.33 41.56 20,092,000 +0.23(+0.56%)
Dec 10, 2014 41.45 42.02 41.27 41.33 20,192,800 -0.19(-0.45%)
Dec 09, 2014 41.53 41.65 41.10 41.52 17,451,200 -0.38(-0.92%)
Dec 08, 2014 42.10 42.10 41.55 41.90 23,541,200 +0.12(+0.28%)
Dec 05, 2014 41.25 41.96 41.22 41.78 29,576,400 +1.13(+2.78%)
Dec 04, 2014 40.30 41.15 40.20 40.66 27,998,000 +0.42(+1.04%)
Dec 03, 2014 40.21 40.38 40.03 40.23 22,402,800 +0.05(+0.12%)
Dec 02, 2014 40.34 40.42 40.05 40.19 15,312,800 -0.24(-0.59%)
Dec 01, 2014 40.50 40.75 40.31 40.42 17,254,800 -0.18(-0.44%)
Nov 28, 2014 40.22 40.82 40.20 40.60 13,533,200 +0.75(+1.89%)
Nov 26, 2014 40.06 40.16 39.70 39.85 12,393,600 -0.25(-0.64%)
Nov 25, 2014 40.28 40.46 40.02 40.10 16,236,800 -0.16(-0.38%)
Nov 24, 2014 39.95 40.41 39.85 40.26 18,852,400 +0.38(+0.95%)
Nov 21, 2014 39.56 39.96 39.38 39.88 28,055,600 +0.78(+1.99%)
Nov 20, 2014 38.83 39.32 38.83 39.10 12,574,000 +0.19(+0.49%)
Nov 19, 2014 38.72 39.04 38.70 38.91 10,462,400 +0.12(+0.32%)
Nov 18, 2014 38.81 39.00 38.66 38.78 11,511,200 -0.13(-0.33%)
Nov 17, 2014 38.97 39.23 38.83 38.91 11,798,000 -0.15(-0.37%)
Nov 14, 2014 39.04 39.15 38.87 39.06 12,078,400 +0.12(+0.30%)
Nov 13, 2014 39.09 39.24 38.70 38.95 13,684,400 +0.02(+0.05%)
Nov 12, 2014 38.70 39.01 38.63 38.92 10,624,400 +0.06(+0.15%)
Nov 11, 2014 38.91 39.10 38.62 38.87 10,396,400 +0.04(+0.10%)
Nov 10, 2014 38.82 38.95 38.59 38.83 13,110,800 -0.07(-0.18%)
Nov 07, 2014 38.82 39.05 38.60 38.90 16,498,000 +0.17(+0.44%)
Nov 06, 2014 38.48 38.77 38.33 38.73 12,334,400 +0.40(+1.03%)
Nov 05, 2014 38.51 38.70 38.30 38.33 14,806,800 -0.02(-0.07%)
Nov 04, 2014 37.80 38.47 37.75 38.35 20,840,000 +0.30(+0.80%)
Nov 03, 2014 37.98 38.13 37.73 38.05 21,214,000 +0.27(+0.71%)
Oct 31, 2014 37.62 38.37 37.46 37.78 71,780,000 -0.88(-2.28%)
Oct 30, 2014 38.09 38.73 38.05 38.66 26,778,000 +0.39(+1.02%)
Oct 29, 2014 38.55 38.84 38.11 38.27 17,590,000 -0.25(-0.66%)
Oct 28, 2014 38.17 38.53 37.94 38.52 16,302,000 +0.54(+1.42%)
Oct 27, 2014 38.01 38.19 37.91 37.98 11,566,800 +0.08(+0.21%)
Oct 24, 2014 37.45 37.95 37.17 37.91 14,716,800 +0.48(+1.30%)
Oct 23, 2014 37.58 37.76 37.38 37.42 13,675,600 +0.12(+0.32%)
Oct 22, 2014 37.24 37.49 37.08 37.30 12,939,200 +0.12(+0.32%)
Oct 21, 2014 37.50 37.59 37.07 37.18 24,593,200 -0.17(-0.46%)
Oct 20, 2014 36.80 37.38 36.70 37.35 15,890,400 +0.58(+1.58%)
Oct 17, 2014 36.67 36.95 36.44 36.77 19,161,200 +0.45(+1.24%)
Oct 16, 2014 35.59 36.44 35.38 36.32 19,476,000 +0.13(+0.36%)
Oct 15, 2014 36.02 36.47 35.63 36.19 27,243,600 -0.18(-0.49%)
Oct 14, 2014 36.20 36.79 36.10 36.37 21,990,000 +0.27(+0.76%)
Oct 13, 2014 37.10 37.22 36.01 36.09 24,857,200 -1.13(-3.05%)
Oct 10, 2014 37.13 37.90 37.05 37.23 20,990,800 -0.01(-0.03%)
Oct 09, 2014 37.52 37.91 37.18 37.24 18,685,600 -0.39(-1.04%)
Oct 08, 2014 37.12 37.71 36.81 37.63 13,426,800 +0.61(+1.63%)
Oct 07, 2014 37.45 37.52 37.01 37.02 12,766,800 -0.55(-1.46%)
Oct 06, 2014 38.01 38.12 37.55 37.58 10,416,000 -0.37(-0.98%)
Oct 03, 2014 37.40 38.05 37.38 37.95 16,458,000 +0.72(+1.93%)
Oct 02, 2014 37.20 37.50 36.89 37.23 17,147,200 -0.08(-0.21%)
Oct 01, 2014 37.84 37.95 37.20 37.30 16,238,000 -0.42(-1.13%)
Sep 30, 2014 37.78 37.92 37.51 37.73 15,599,200 +0.09(+0.25%)
Sep 29, 2014 37.27 37.76 37.23 37.63 12,732,800 +0.05(+0.13%)
Sep 26, 2014 37.00 37.62 36.97 37.59 15,319,200 +0.52(+1.42%)
Sep 25, 2014 37.59 37.64 37.05 37.06 16,021,600 -0.60(-1.59%)
Sep 24, 2014 37.27 37.72 37.17 37.66 17,172,400 +0.68(+1.84%)
Sep 23, 2014 37.15 37.44 36.89 36.98 15,478,000 -0.32(-0.86%)
Sep 22, 2014 38.02 38.02 37.16 37.30 15,719,200 -0.73(-1.93%)
Sep 19, 2014 37.98 38.16 37.88 38.03 24,081,600 +0.17(+0.45%)
Sep 18, 2014 37.80 37.95 37.50 37.87 16,055,200 +0.20(+0.52%)
Sep 17, 2014 37.67 37.91 37.55 37.67 14,951,600 +0.12(+0.33%)
Sep 16, 2014 37.42 37.73 37.27 37.55 16,080,400 +0.09(+0.23%)
Sep 15, 2014 37.63 37.67 37.20 37.46 21,691,600 -0.27(-0.73%)
Sep 12, 2014 37.91 38.03 37.47 37.73 29,229,600 -0.33(-0.85%)
Sep 11, 2014 38.49 38.50 38.04 38.06 18,706,800 -0.54(-1.41%)
Sep 10, 2014 38.51 38.70 38.38 38.60 11,837,200 +0.04(+0.12%)
Sep 09, 2014 38.73 38.88 38.49 38.56 10,229,200 -0.27(-0.71%)
Sep 08, 2014 38.88 38.98 38.66 38.84 8,985,600 -0.14(-0.36%)
Sep 05, 2014 38.51 38.98 38.41 38.98 16,053,200 +0.40(+1.02%)
Sep 04, 2014 38.40 38.69 38.38 38.58 11,482,000 +0.18(+0.48%)
Sep 03, 2014 38.78 38.97 38.35 38.40 13,593,600 -0.34(-0.89%)
Sep 02, 2014 38.85 38.99 38.58 38.74 12,392,400 -0.16(-0.42%)
Aug 29, 2014 39.03 39.05 38.76 38.91 9,314,800 +0.00(+0.00%)
Aug 28, 2014 38.90 39.02 38.76 38.91 7,913,600 -0.05(-0.14%)
Aug 27, 2014 38.95 39.13 38.83 38.96 9,807,200 +0.06(+0.17%)
Aug 26, 2014 39.01 39.22 38.88 38.90 11,003,200 -0.09(-0.23%)
Aug 25, 2014 38.82 39.11 38.76 38.98 11,396,800 +0.34(+0.89%)
Aug 22, 2014 38.62 38.80 38.52 38.64 9,077,600 -0.09(-0.25%)
Aug 21, 2014 38.91 39.09 38.70 38.73 9,624,000 -0.28(-0.72%)
Aug 20, 2014 39.01 39.23 38.87 39.02 9,337,600 -0.05(-0.12%)
Aug 19, 2014 38.90 39.10 38.80 39.06 9,814,000 +0.27(+0.68%)
Aug 18, 2014 38.59 38.93 38.59 38.80 13,661,600 +0.34(+0.88%)
Aug 15, 2014 38.61 38.64 38.19 38.45 16,180,000 +0.14(+0.38%)
Aug 14, 2014 38.74 38.75 38.08 38.31 21,785,200 -0.31(-0.80%)
Aug 13, 2014 39.05 39.05 38.56 38.62 13,870,400 -0.29(-0.75%)
Aug 12, 2014 38.94 39.07 38.76 38.91 9,447,200 -0.03(-0.06%)
Aug 11, 2014 38.84 39.12 38.83 38.94 9,026,800 +0.12(+0.32%)
Aug 08, 2014 38.31 38.84 38.26 38.81 11,914,400 +0.46(+1.19%)
Aug 07, 2014 38.66 38.72 38.28 38.35 10,856,000 -0.21(-0.54%)
Aug 06, 2014 38.25 38.72 38.13 38.56 11,870,400 +0.17(+0.44%)
Aug 05, 2014 38.59 38.73 38.22 38.40 13,389,200 -0.37(-0.95%)
Aug 04, 2014 38.63 38.88 38.52 38.77 12,565,200 +0.27(+0.71%)
Aug 01, 2014 38.75 38.95 38.29 38.49 15,595,600 -0.35(-0.90%)
Jul 31, 2014 39.26 39.35 38.76 38.84 16,292,000 -0.61(-1.55%)
Jul 30, 2014 39.50 39.59 39.26 39.45 17,822,000 +0.12(+0.32%)
Jul 29, 2014 39.24 39.62 39.20 39.33 15,872,000 +0.15(+0.37%)
Jul 28, 2014 39.40 39.50 39.09 39.18 16,026,000 -0.19(-0.48%)
Jul 25, 2014 39.20 39.66 38.95 39.37 37,949,200 -0.86(-2.13%)
Jul 24, 2014 39.80 40.32 39.58 40.23 32,258,400 +0.66(+1.66%)
Jul 23, 2014 39.26 39.64 39.20 39.57 12,879,600 +0.20(+0.51%)
Jul 22, 2014 39.16 39.52 39.10 39.37 12,914,000 +0.56(+1.46%)
Jul 21, 2014 38.93 38.97 38.59 38.80 10,042,000 -0.16(-0.42%)
Jul 18, 2014 38.85 39.08 38.62 38.97 13,489,200 +0.35(+0.91%)
Jul 17, 2014 39.06 39.23 38.56 38.62 16,892,800 -0.75(-1.89%)
Jul 16, 2014 39.53 39.53 39.16 39.37 17,230,800 -0.08(-0.20%)
Jul 15, 2014 39.33 39.58 39.23 39.45 16,611,200 +0.16(+0.42%)
Jul 14, 2014 39.49 39.49 39.21 39.28 9,124,000 -0.02(-0.05%)
Jul 11, 2014 39.48 39.49 39.07 39.30 8,478,800 -0.12(-0.32%)
Jul 10, 2014 39.30 39.52 39.09 39.42 9,440,000 -0.30(-0.76%)
Jul 09, 2014 39.27 39.74 39.18 39.73 15,565,200 +0.45(+1.13%)
Jul 08, 2014 39.32 39.45 39.12 39.28 15,604,000 -0.06(-0.17%)
Jul 07, 2014 39.39 39.69 39.30 39.34 14,887,200 -0.19(-0.47%)
Jul 03, 2014 39.20 39.70 39.07 39.53 13,325,200 +0.44(+1.11%)
Jul 02, 2014 39.19 39.20 38.95 39.09 9,570,400 +0.05(+0.14%)
Jul 01, 2014 38.95 39.10 38.80 39.04 16,122,800 +0.35(+0.90%)
Jun 30, 2014 39.05 39.09 38.54 38.69 19,220,000 -0.28(-0.72%)
Jun 27, 2014 38.98 39.17 38.90 38.97 17,338,400 -0.06(-0.15%)
Jun 26, 2014 39.01 39.16 38.73 39.03 13,966,400 -0.03(-0.08%)
Jun 25, 2014 38.52 39.09 38.48 39.06 15,627,600 +0.34(+0.89%)
Jun 24, 2014 38.45 38.88 38.27 38.72 21,824,800 +0.35(+0.91%)
Jun 23, 2014 38.34 38.63 38.09 38.37 9,559,600 +0.07(+0.17%)
Jun 20, 2014 38.81 38.81 38.20 38.30 24,872,000 -0.32(-0.82%)
Jun 19, 2014 38.27 38.75 38.23 38.62 25,110,000 +0.84(+2.21%)
Jun 18, 2014 37.60 37.84 37.30 37.78 11,573,200 +0.12(+0.33%)
Jun 17, 2014 37.52 37.83 37.49 37.66 11,557,200 +0.11(+0.29%)
Jun 16, 2014 37.24 37.58 37.23 37.55 13,519,200 +0.20(+0.54%)
Jun 13, 2014 36.94 37.45 36.77 37.34 15,417,600 +0.37(+0.99%)
Jun 12, 2014 37.34 37.35 36.87 36.98 14,387,600 -0.42(-1.12%)
Jun 11, 2014 37.07 37.44 36.92 37.40 15,021,600 +0.10(+0.27%)
Jun 10, 2014 37.62 37.72 37.16 37.30 13,282,000 -0.37(-0.97%)
Jun 06, 2014 37.53 37.77 37.40 37.66 12,409,600 +0.30(+0.82%)
Jun 05, 2014 37.18 37.57 37.10 37.36 10,374,800 +0.02(+0.07%)
Jun 04, 2014 37.06 37.35 36.82 37.34 12,991,600 +0.24(+0.66%)
Jun 03, 2014 36.86 37.17 36.79 37.09 13,528,800 +0.17(+0.45%)
Jun 02, 2014 36.61 37.03 36.58 36.92 11,852,400 +0.30(+0.83%)
May 30, 2014 36.58 36.75 36.27 36.62 13,758,400 +0.06(+0.18%)
May 29, 2014 36.76 36.78 36.33 36.55 12,896,000 -0.08(-0.22%)
May 28, 2014 36.65 36.78 36.46 36.63 16,420,000 -0.20(-0.53%)
May 27, 2014 36.32 36.89 36.27 36.83 20,200,800 +0.84(+2.33%)
May 23, 2014 36.15 36.26 35.91 35.99 14,332,800 +0.29(+0.81%)
May 22, 2014 35.17 35.88 35.15 35.70 14,719,200 +0.50(+1.42%)
May 21, 2014 35.35 35.38 35.03 35.20 12,178,400 +0.09(+0.24%)
May 20, 2014 35.38 35.45 34.92 35.12 17,399,600 -0.39(-1.11%)
May 19, 2014 35.28 35.56 35.14 35.51 13,490,000 +0.04(+0.11%)
May 16, 2014 35.00 35.52 34.91 35.47 18,589,600 +0.55(+1.56%)
May 15, 2014 35.13 35.16 34.64 34.92 18,249,200 -0.16(-0.46%)
May 14, 2014 35.59 35.60 35.02 35.09 17,170,000 -0.49(-1.39%)
May 13, 2014 35.48 35.67 35.45 35.58 11,606,000 +0.00(+0.01%)
May 12, 2014 35.32 35.62 35.20 35.58 14,454,400 +0.43(+1.22%)
May 09, 2014 34.85 35.16 34.76 35.15 13,246,400 +0.36(+1.02%)
May 08, 2014 34.80 35.25 34.67 34.79 15,062,800 -0.08(-0.23%)
May 07, 2014 34.89 35.00 34.57 34.87 21,919,600 +0.08(+0.23%)
May 06, 2014 35.37 35.41 34.66 34.79 21,853,600 -0.67(-1.89%)
May 05, 2014 35.25 35.53 35.09 35.46 10,972,800 +0.16(+0.45%)
May 02, 2014 35.62 35.77 35.28 35.30 16,612,800 -0.26(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.