Skip to main content

Starbucks Corp (NQ: SBUX )

91.58 +0.08 (+0.09%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.56 22.80 22.50 22.65 26,218,164 +0.05(+0.21%)
Jan 30, 2013 22.51 22.69 22.35 22.60 32,571,666 +0.16(+0.72%)
Jan 29, 2013 22.45 22.61 22.32 22.44 29,958,024 -0.17(-0.75%)
Jan 28, 2013 22.94 23.07 22.54 22.61 32,762,920 -0.32(-1.39%)
Jan 25, 2013 22.88 23.12 22.75 22.93 76,296,520 +0.90(+4.10%)
Jan 24, 2013 22.10 22.16 21.82 22.03 58,153,144 +0.04(+0.20%)
Jan 23, 2013 22.15 22.17 21.88 21.98 27,005,478 -0.21(-0.96%)
Jan 22, 2013 22.23 22.23 22.00 22.20 29,641,910 +0.07(+0.33%)
Jan 18, 2013 22.01 22.21 21.86 22.12 32,432,932 +0.13(+0.57%)
Jan 17, 2013 22.12 22.16 21.89 22.00 22,328,670 +0.06(+0.28%)
Jan 16, 2013 21.83 21.97 21.78 21.94 22,095,796 -0.05(-0.24%)
Jan 15, 2013 22.05 22.12 21.67 21.99 32,572,162 -0.08(-0.35%)
Jan 14, 2013 22.24 22.40 22.02 22.07 28,728,746 -0.14(-0.62%)
Jan 11, 2013 22.25 22.30 21.97 22.20 32,955,660 +0.19(+0.86%)
Jan 10, 2013 22.10 22.27 21.92 22.02 35,594,076 -0.04(-0.16%)
Jan 09, 2013 22.56 22.56 21.93 22.05 41,318,816 -0.40(-1.78%)
Jan 08, 2013 22.43 22.49 22.23 22.45 23,816,092 -0.04(-0.18%)
Jan 07, 2013 22.36 22.52 22.20 22.49 21,602,796 +0.01(+0.05%)
Jan 04, 2013 22.41 22.60 22.33 22.48 27,031,738 +0.13(+0.58%)
Jan 03, 2013 22.23 22.45 22.20 22.35 36,344,228 +0.15(+0.67%)
Jan 02, 2013 22.04 22.20 21.90 22.20 32,868,952 +0.55(+2.55%)
Dec 31, 2012 21.16 21.66 21.15 21.65 22,908,378 +0.40(+1.88%)
Dec 28, 2012 21.39 21.50 21.24 21.25 16,824,912 -0.24(-1.13%)
Dec 27, 2012 21.43 21.65 21.28 21.49 22,710,682 +0.04(+0.21%)
Dec 26, 2012 21.64 21.71 21.35 21.45 15,097,679 -0.23(-1.04%)
Dec 24, 2012 21.54 21.80 21.53 21.67 8,437,478 +0.04(+0.17%)
Dec 21, 2012 21.41 21.67 21.23 21.64 54,882,996 -0.25(-1.13%)
Dec 20, 2012 22.01 22.04 21.68 21.88 24,272,922 -0.02(-0.11%)
Dec 19, 2012 21.96 22.14 21.85 21.91 35,271,024 -0.03(-0.13%)
Dec 18, 2012 22.07 22.16 21.91 21.93 38,104,160 -0.10(-0.44%)
Dec 17, 2012 21.60 22.07 21.60 22.03 39,922,564 +0.49(+2.29%)
Dec 14, 2012 21.47 21.70 21.42 21.54 23,922,124 +0.07(+0.34%)
Dec 13, 2012 21.60 21.92 21.37 21.47 35,576,732 -0.17(-0.78%)
Dec 12, 2012 21.58 21.87 21.45 21.64 45,962,924 +0.17(+0.77%)
Dec 11, 2012 21.53 21.60 21.39 21.47 37,189,016 +0.09(+0.43%)
Dec 10, 2012 21.60 21.68 21.31 21.38 36,775,292 -0.27(-1.27%)
Dec 07, 2012 21.57 21.80 21.45 21.65 52,630,060 -0.02(-0.11%)
Dec 06, 2012 20.79 21.74 20.66 21.68 123,527,368 +1.17(+5.73%)
Dec 05, 2012 20.99 21.05 20.00 20.50 68,475,416 -0.13(-0.65%)
Dec 04, 2012 20.85 20.98 20.56 20.63 30,320,714 -0.30(-1.45%)
Nov 30, 2012 20.76 20.99 20.60 20.94 29,722,178 +0.03(+0.14%)
Nov 29, 2012 20.90 21.11 20.79 20.91 31,782,370 +0.17(+0.84%)
Nov 28, 2012 20.26 20.75 20.14 20.74 27,010,928 +0.47(+2.31%)
Nov 27, 2012 20.54 20.77 20.23 20.27 26,757,244 -0.27(-1.34%)
Nov 26, 2012 20.53 20.60 20.38 20.54 19,326,080 -0.12(-0.59%)
Nov 23, 2012 20.40 20.72 20.40 20.66 6,130,601 +0.27(+1.35%)
Nov 21, 2012 20.16 20.44 20.15 20.39 10,021,542 +0.18(+0.90%)
Nov 20, 2012 20.01 20.32 19.95 20.21 13,589,809 +0.13(+0.64%)
Nov 19, 2012 19.77 20.18 19.76 20.08 15,689,249 +0.40(+2.01%)
Nov 16, 2012 19.71 19.78 19.31 19.68 23,046,124 +0.13(+0.68%)
Nov 15, 2012 19.78 19.81 19.44 19.55 19,542,006 -0.17(-0.84%)
Nov 14, 2012 20.18 20.38 19.70 19.71 27,280,170 -0.59(-2.92%)
Nov 13, 2012 20.35 20.59 20.20 20.31 12,166,742 -0.06(-0.32%)
Nov 12, 2012 20.48 20.65 20.36 20.37 12,049,999 -0.11(-0.55%)
Nov 09, 2012 20.48 20.70 20.37 20.48 17,857,400 +0.04(+0.20%)
Nov 08, 2012 20.76 20.80 20.43 20.44 19,202,394 -0.38(-1.83%)
Nov 07, 2012 20.60 21.02 20.54 20.83 24,294,604 +0.04(+0.19%)
Nov 06, 2012 20.47 20.98 20.46 20.79 20,102,456 +0.28(+1.37%)
Nov 05, 2012 20.42 20.62 20.38 20.50 25,192,306 +0.07(+0.33%)
Nov 02, 2012 20.31 20.88 20.26 20.44 68,370,456 +1.70(+9.05%)
Nov 01, 2012 18.39 18.79 18.25 18.74 31,098,412 +0.29(+1.57%)
Oct 31, 2012 18.44 18.57 18.09 18.45 22,218,378 +0.01(+0.07%)
Oct 26, 2012 18.51 18.57 18.24 18.44 54,064,532 -0.15(-0.82%)
Oct 25, 2012 18.52 18.84 18.45 18.59 58,481,180 +0.40(+2.19%)
Oct 24, 2012 18.21 18.30 18.12 18.19 43,394,816 +0.12(+0.65%)
Oct 23, 2012 18.07 18.16 17.80 18.08 55,842,736 -0.29(-1.58%)
Oct 19, 2012 18.86 18.87 18.25 18.37 91,447,592 -0.69(-3.63%)
Oct 18, 2012 19.47 19.52 18.97 19.06 48,973,716 -0.39(-2.03%)
Oct 17, 2012 19.61 19.77 19.43 19.45 36,148,664 -0.23(-1.16%)
Oct 16, 2012 19.31 19.81 19.25 19.68 43,486,364 +0.52(+2.71%)
Oct 15, 2012 19.08 19.22 19.03 19.16 33,801,776 +0.20(+1.04%)
Oct 12, 2012 19.10 19.17 18.91 18.97 42,372,376 +0.01(+0.04%)
Oct 11, 2012 18.97 19.10 18.85 18.96 43,008,228 +0.08(+0.45%)
Oct 10, 2012 19.19 19.22 18.74 18.87 54,838,700 -0.16(-0.84%)
Oct 09, 2012 19.57 19.69 19.00 19.03 60,417,104 -0.57(-2.89%)
Oct 08, 2012 19.56 19.77 19.46 19.60 38,548,292 +0.01(+0.04%)
Oct 05, 2012 19.89 19.95 19.56 19.59 44,571,992 -0.14(-0.73%)
Oct 04, 2012 20.05 20.07 19.60 19.74 61,735,084 -0.16(-0.79%)
Oct 03, 2012 19.96 20.03 19.72 19.89 37,415,400 +0.08(+0.39%)
Oct 02, 2012 20.28 20.28 19.62 19.82 54,381,464 -0.34(-1.69%)
Oct 01, 2012 20.47 20.62 20.06 20.16 38,391,568 -0.23(-1.10%)
Sep 28, 2012 20.32 20.48 20.05 20.38 39,948,864 -0.13(-0.65%)
Sep 27, 2012 20.23 20.53 20.10 20.52 29,236,362 +0.38(+1.88%)
Sep 26, 2012 20.32 20.50 20.02 20.14 34,755,060 -0.17(-0.85%)
Sep 25, 2012 20.63 20.77 20.29 20.31 35,271,504 -0.25(-1.23%)
Sep 24, 2012 20.46 20.67 20.34 20.57 23,053,450 +0.04(+0.18%)
Sep 21, 2012 20.70 20.76 20.51 20.53 45,096,896 -0.05(-0.23%)
Sep 20, 2012 20.02 20.59 19.96 20.58 44,877,484 +0.43(+2.16%)
Sep 19, 2012 19.83 20.26 19.76 20.14 35,517,288 +0.35(+1.75%)
Sep 18, 2012 19.92 19.95 19.73 19.80 42,461,932 -0.16(-0.83%)
Sep 17, 2012 20.08 20.13 19.69 19.96 54,618,292 -0.32(-1.59%)
Sep 14, 2012 20.84 20.90 20.25 20.28 60,120,572 -0.51(-2.44%)
Sep 13, 2012 20.57 20.84 20.45 20.79 28,240,290 +0.22(+1.07%)
Sep 12, 2012 20.50 20.68 20.50 20.57 28,054,708 +0.18(+0.87%)
Sep 11, 2012 20.50 20.61 20.34 20.39 33,474,892 -0.04(-0.20%)
Sep 10, 2012 20.57 20.63 20.35 20.43 34,290,360 -0.14(-0.66%)
Sep 07, 2012 20.49 20.63 20.40 20.57 25,593,882 +0.13(+0.65%)
Sep 06, 2012 20.20 20.50 20.14 20.44 28,268,152 +0.42(+2.09%)
Sep 05, 2012 19.93 20.36 19.90 20.02 32,281,298 +0.12(+0.59%)
Sep 04, 2012 19.88 20.01 19.71 19.90 26,882,506 -0.04(-0.20%)
Aug 31, 2012 20.11 20.12 19.84 19.94 29,524,436 -0.04(-0.20%)
Aug 30, 2012 19.88 20.10 19.86 19.98 39,599,592 +0.22(+1.10%)
Aug 29, 2012 19.87 19.97 19.72 19.77 30,606,086 +0.01(+0.06%)
Aug 27, 2012 19.70 19.82 19.60 19.75 40,026,480 +0.18(+0.90%)
Aug 24, 2012 19.17 19.61 18.90 19.58 45,167,048 +0.32(+1.67%)
Aug 23, 2012 19.35 19.45 19.22 19.25 32,528,574 -0.09(-0.46%)
Aug 22, 2012 19.32 19.42 19.25 19.34 29,398,560 +0.01(+0.06%)
Aug 21, 2012 19.42 19.48 19.27 19.33 35,524,752 +0.02(+0.08%)
Aug 20, 2012 19.40 19.46 19.23 19.32 30,593,150 -0.07(-0.35%)
Aug 17, 2012 19.54 19.54 19.23 19.38 42,512,680 -0.07(-0.37%)
Aug 16, 2012 19.35 19.54 19.15 19.46 48,234,376 +0.12(+0.62%)
Aug 15, 2012 18.79 19.42 18.79 19.34 73,150,112 +0.67(+3.60%)
Aug 14, 2012 18.69 18.77 18.58 18.66 35,156,076 +0.13(+0.69%)
Aug 13, 2012 18.39 18.62 18.28 18.54 41,758,912 +0.22(+1.18%)
Aug 10, 2012 18.19 18.33 18.13 18.32 16,806,878 +0.18(+1.02%)
Aug 09, 2012 18.33 18.35 18.10 18.13 22,610,026 -0.07(-0.40%)
Aug 08, 2012 18.20 18.25 18.05 18.21 20,681,502 -0.01(-0.04%)
Aug 07, 2012 17.61 18.24 17.56 18.21 31,152,480 +0.74(+4.21%)
Aug 06, 2012 17.76 17.77 17.47 17.48 24,766,378 -0.10(-0.59%)
Aug 03, 2012 17.55 17.70 17.38 17.58 30,560,478 +0.30(+1.74%)
Aug 02, 2012 17.46 17.69 17.23 17.28 38,409,572 -0.25(-1.42%)
Aug 01, 2012 18.21 18.22 17.50 17.53 41,739,024 -0.60(-3.31%)
Jul 31, 2012 18.81 18.82 18.06 18.13 37,986,504 -0.64(-3.41%)
Jul 30, 2012 19.00 19.11 18.70 18.77 21,848,382 -0.24(-1.24%)
Jul 27, 2012 18.78 19.30 18.47 19.01 71,114,104 -1.98(-9.42%)
Jul 26, 2012 20.71 21.18 20.57 20.98 35,350,436 +0.80(+3.96%)
Jul 25, 2012 20.22 20.30 19.97 20.19 16,429,743 -0.03(-0.14%)
Jul 24, 2012 20.23 20.49 20.05 20.21 15,082,832 -0.05(-0.24%)
Jul 23, 2012 20.47 20.49 19.86 20.26 26,427,252 -0.54(-2.62%)
Jul 20, 2012 21.35 21.38 20.64 20.81 29,310,000 -0.90(-4.13%)
Jul 19, 2012 21.35 21.73 21.18 21.70 13,018,967 +0.36(+1.69%)
Jul 18, 2012 21.15 21.46 20.93 21.34 13,764,490 -0.17(-0.80%)
Jul 17, 2012 21.34 21.59 21.20 21.51 10,575,744 +0.33(+1.57%)
Jul 16, 2012 21.41 21.57 21.13 21.18 11,636,066 -0.28(-1.32%)
Jul 13, 2012 20.99 21.50 20.89 21.47 13,847,192 +0.37(+1.77%)
Jul 12, 2012 20.66 21.20 20.60 21.09 13,711,278 +0.21(+1.00%)
Jul 11, 2012 20.89 20.97 20.70 20.89 10,863,498 -0.07(-0.34%)
Jul 10, 2012 21.12 21.23 20.84 20.96 13,183,751 -0.02(-0.10%)
Jul 09, 2012 20.73 20.98 20.71 20.98 11,648,386 +0.17(+0.81%)
Jul 06, 2012 20.88 20.90 20.54 20.81 15,104,221 -0.17(-0.82%)
Jul 05, 2012 20.84 21.14 20.81 20.98 10,928,514 +0.18(+0.89%)
Jul 03, 2012 21.01 21.06 20.71 20.80 11,379,135 -0.34(-1.61%)
Jul 02, 2012 21.40 21.40 20.88 21.14 12,824,166 -0.21(-0.99%)
Jun 29, 2012 21.30 21.39 21.15 21.35 21,206,236 +0.49(+2.36%)
Jun 28, 2012 21.03 21.06 20.52 20.86 19,541,778 -0.26(-1.25%)
Jun 27, 2012 21.57 21.66 20.97 21.12 17,501,198 -0.48(-2.22%)
Jun 26, 2012 21.33 21.66 21.22 21.60 11,821,088 +0.26(+1.23%)
Jun 25, 2012 21.69 21.72 21.23 21.34 12,493,937 -0.54(-2.46%)
Jun 22, 2012 21.73 21.92 21.64 21.88 11,429,587 +0.23(+1.05%)
Jun 21, 2012 22.35 22.41 21.62 21.65 15,458,395 -0.63(-2.82%)
Jun 20, 2012 22.14 22.39 22.02 22.28 18,687,540 +0.21(+0.94%)
Jun 19, 2012 21.91 22.24 21.84 22.07 18,770,444 +0.38(+1.73%)
Jun 18, 2012 20.96 21.74 20.92 21.69 19,867,266 +0.66(+3.12%)
Jun 15, 2012 20.73 21.06 20.64 21.04 25,109,464 +0.08(+0.40%)
Jun 14, 2012 20.59 21.01 20.46 20.95 19,990,720 +0.42(+2.07%)
Jun 13, 2012 21.16 21.37 20.43 20.53 26,785,444 -0.71(-3.34%)
Jun 12, 2012 21.22 21.39 20.77 21.24 26,316,224 +0.08(+0.40%)
Jun 11, 2012 21.68 21.69 21.12 21.15 12,199,608 -0.30(-1.42%)
Jun 08, 2012 21.16 21.53 20.98 21.46 15,621,804 +0.06(+0.28%)
Jun 07, 2012 21.65 21.77 21.33 21.40 18,075,294 -0.01(-0.06%)
Jun 06, 2012 21.26 21.46 21.17 21.41 17,455,622 +0.42(+2.02%)
Jun 05, 2012 20.96 21.09 20.67 20.99 27,892,352 -0.60(-2.76%)
Jun 04, 2012 20.82 21.61 20.62 21.58 30,594,298 +0.70(+3.36%)
Jun 01, 2012 21.27 21.65 20.84 20.88 21,796,836 -1.10(-4.99%)
May 31, 2012 21.96 22.06 21.59 21.98 18,799,010 +0.06(+0.29%)
May 30, 2012 21.97 22.07 21.79 21.92 13,000,132 -0.34(-1.53%)
May 29, 2012 22.02 22.36 21.94 22.26 16,209,908 +0.41(+1.87%)
May 25, 2012 21.97 22.05 21.74 21.85 12,699,712 -0.08(-0.36%)
May 24, 2012 22.35 22.58 21.59 21.93 25,269,142 -0.21(-0.96%)
May 23, 2012 21.61 22.22 21.58 22.14 23,066,972 +0.77(+3.60%)
May 22, 2012 21.55 21.78 21.25 21.37 19,675,286 -0.13(-0.61%)
May 21, 2012 20.71 21.52 20.63 21.50 25,841,412 +0.87(+4.21%)
May 18, 2012 20.83 21.29 20.59 20.63 28,398,720 -0.06(-0.27%)
May 17, 2012 21.30 21.30 20.67 20.69 22,426,196 -0.54(-2.55%)
May 16, 2012 21.46 21.64 21.16 21.23 19,751,394 -0.13(-0.60%)
May 15, 2012 21.54 21.66 21.25 21.36 24,698,482 -0.13(-0.62%)
May 14, 2012 21.83 21.87 21.48 21.49 14,727,499 -0.54(-2.44%)
May 11, 2012 21.86 22.32 21.84 22.03 18,059,526 +0.06(+0.29%)
May 10, 2012 21.91 22.25 21.82 21.96 18,856,674 +0.30(+1.39%)
May 09, 2012 21.51 21.97 21.42 21.66 21,516,830 -0.04(-0.17%)
May 08, 2012 22.03 22.07 21.24 21.70 25,908,242 -0.52(-2.33%)
May 07, 2012 22.10 22.35 22.02 22.22 15,789,547 +0.04(+0.16%)
May 04, 2012 22.37 22.46 22.08 22.18 22,875,428 -0.44(-1.92%)
May 03, 2012 22.97 23.02 22.60 22.61 20,549,010 -0.51(-2.19%)
May 02, 2012 22.97 23.21 22.80 23.12 17,430,730 +0.10(+0.45%)
May 01, 2012 22.96 23.33 22.84 23.02 16,616,759 +0.12(+0.51%)
Apr 30, 2012 22.93 23.05 22.72 22.90 23,355,746 -0.02(-0.10%)
Apr 27, 2012 23.26 23.35 22.54 22.93 68,555,064 -1.29(-5.32%)
Apr 26, 2012 23.89 24.41 23.71 24.22 37,313,012 +0.46(+1.95%)
Apr 25, 2012 23.44 23.84 23.29 23.75 17,639,898 +0.58(+2.50%)
Apr 24, 2012 23.54 23.85 23.06 23.17 22,477,892 -0.20(-0.87%)
Apr 23, 2012 23.42 23.49 23.05 23.38 19,040,850 -0.24(-1.01%)
Apr 20, 2012 23.58 23.90 23.55 23.62 20,215,118 +0.14(+0.60%)
Apr 19, 2012 24.11 24.13 23.39 23.48 23,243,788 -0.61(-2.52%)
Apr 18, 2012 23.55 24.24 23.52 24.08 22,708,386 +0.67(+2.85%)
Apr 17, 2012 23.93 23.93 23.23 23.42 38,261,944 -0.40(-1.66%)
Apr 16, 2012 24.72 24.75 23.76 23.81 31,772,716 -0.81(-3.28%)
Apr 13, 2012 24.06 24.74 23.85 24.62 38,270,448 +0.42(+1.72%)
Apr 12, 2012 23.73 24.21 23.56 24.20 30,582,706 +0.53(+2.24%)
Apr 11, 2012 22.90 23.68 22.83 23.67 30,280,086 +1.00(+4.43%)
Apr 10, 2012 23.06 23.12 22.59 22.67 22,738,584 -0.26(-1.11%)
Apr 09, 2012 22.86 23.14 22.80 22.92 15,744,524 -0.30(-1.31%)
Apr 05, 2012 22.80 23.34 22.78 23.23 20,490,610 +0.49(+2.14%)
Apr 04, 2012 22.86 23.01 22.62 22.74 17,723,890 +0.02(+0.09%)
Apr 03, 2012 22.63 22.82 22.53 22.72 14,860,963 +0.10(+0.42%)
Apr 02, 2012 22.37 22.71 22.34 22.62 15,256,054 +0.31(+1.40%)
Mar 30, 2012 22.43 22.45 22.25 22.31 11,242,542 +0.06(+0.29%)
Mar 29, 2012 22.20 22.30 21.80 22.25 16,786,588 -0.12(-0.54%)
Mar 28, 2012 22.44 22.57 22.22 22.37 15,152,957 -0.09(-0.41%)
Mar 27, 2012 22.34 22.54 22.22 22.46 16,809,886 +0.14(+0.63%)
Mar 26, 2012 22.16 22.32 22.03 22.32 16,444,929 +0.23(+1.02%)
Mar 23, 2012 22.15 22.16 21.76 22.09 17,229,298 +0.06(+0.25%)
Mar 22, 2012 21.43 22.06 21.42 22.04 26,794,474 +0.56(+2.59%)
Mar 21, 2012 21.53 21.54 21.36 21.48 10,674,698 +0.03(+0.15%)
Mar 20, 2012 21.36 21.49 21.25 21.45 15,802,164 +0.07(+0.34%)
Mar 19, 2012 21.17 21.39 21.02 21.38 14,322,560 +0.14(+0.64%)
Mar 16, 2012 21.26 21.31 21.11 21.24 30,052,184 +0.06(+0.26%)
Mar 15, 2012 21.10 21.20 21.03 21.19 15,826,992 +0.16(+0.74%)
Mar 14, 2012 20.76 21.12 20.73 21.03 18,461,546 +0.14(+0.65%)
Mar 13, 2012 20.45 20.90 20.41 20.89 23,145,230 +0.49(+2.41%)
Mar 12, 2012 20.74 20.77 20.34 20.40 17,063,574 -0.29(-1.41%)
Mar 09, 2012 20.66 20.95 20.39 20.69 35,544,968 +0.59(+2.92%)
Mar 08, 2012 19.82 20.26 19.82 20.11 20,779,898 +0.35(+1.78%)
Mar 07, 2012 19.33 19.77 19.32 19.76 14,303,920 +0.46(+2.40%)
Mar 06, 2012 19.38 19.58 19.20 19.29 10,279,625 -0.28(-1.45%)
Mar 05, 2012 19.44 19.72 19.44 19.58 11,155,475 +0.06(+0.31%)
Mar 02, 2012 19.46 19.61 19.37 19.52 10,242,240 +0.07(+0.37%)
Mar 01, 2012 19.44 19.60 19.35 19.44 10,862,918 +0.06(+0.31%)
Feb 29, 2012 19.50 19.51 19.36 19.39 12,832,242 -0.14(-0.72%)
Feb 28, 2012 19.25 19.53 19.23 19.52 9,585,653 +0.27(+1.41%)
Feb 27, 2012 19.21 19.39 19.07 19.25 8,407,949 -0.03(-0.14%)
Feb 24, 2012 19.32 19.44 19.20 19.28 8,209,518 -0.06(-0.33%)
Feb 23, 2012 19.30 19.38 19.16 19.35 10,337,376 +0.05(+0.27%)
Feb 22, 2012 19.28 19.34 19.11 19.29 10,832,687 +0.03(+0.14%)
Feb 21, 2012 19.33 19.51 19.19 19.27 10,385,252 -0.08(-0.39%)
Feb 17, 2012 19.43 19.57 19.33 19.34 15,914,172 -0.03(-0.14%)
Feb 16, 2012 19.31 19.48 19.29 19.37 12,232,339 +0.02(+0.08%)
Feb 15, 2012 19.58 19.64 19.33 19.35 10,134,910 -0.26(-1.30%)
Feb 14, 2012 19.55 19.61 19.42 19.61 8,292,976 -0.05(-0.26%)
Feb 13, 2012 19.58 19.67 19.45 19.66 9,665,019 +0.17(+0.88%)
Feb 10, 2012 19.48 19.52 19.36 19.49 10,241,413 -0.15(-0.77%)
Feb 09, 2012 19.50 19.70 19.47 19.64 11,912,945 +0.19(+0.99%)
Feb 08, 2012 19.35 19.48 19.27 19.45 9,609,393 +0.12(+0.64%)
Feb 07, 2012 19.26 19.40 19.21 19.33 7,955,479 +0.05(+0.25%)
Feb 06, 2012 19.21 19.36 19.16 19.28 9,287,855 +0.06(+0.29%)
Feb 03, 2012 19.08 19.25 19.07 19.22 12,567,050 +0.26(+1.39%)
Feb 02, 2012 19.19 19.29 18.86 18.96 15,055,085 -0.23(-1.20%)
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.