Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.274 9.559 9.210 9.366 33,942,948 +0.14(+1.52%)
Nov 29, 2007 9.094 9.242 9.022 9.226 23,866,322 +0.03(+0.35%)
Nov 28, 2007 9.002 9.254 8.994 9.194 47,998,760 +0.14(+1.55%)
Nov 27, 2007 8.906 9.066 8.906 9.054 28,473,904 +0.17(+1.94%)
Nov 26, 2007 9.182 9.202 8.870 8.882 46,530,976 -0.36(-3.86%)
Nov 23, 2007 9.130 9.246 9.054 9.238 12,952,103 +0.10(+1.14%)
Nov 21, 2007 9.062 9.258 9.038 9.134 40,897,904 -0.12(-1.26%)
Nov 20, 2007 9.126 9.258 8.990 9.250 76,205,952 +0.09(+1.01%)
Nov 19, 2007 9.130 9.214 8.974 9.158 82,256,376 -0.12(-1.29%)
Nov 16, 2007 8.758 9.410 8.718 9.278 164,094,560 -0.37(-3.86%)
Nov 15, 2007 9.543 9.771 9.474 9.651 50,160,944 -0.06(-0.62%)
Nov 14, 2007 9.631 9.711 9.579 9.711 41,491,660 +0.10(+1.08%)
Nov 13, 2007 9.438 9.607 9.338 9.607 39,450,052 +0.34(+3.67%)
Nov 12, 2007 9.058 9.426 9.058 9.266 54,876,640 +0.23(+2.53%)
Nov 09, 2007 9.230 9.330 9.038 9.038 46,396,780 -0.33(-3.55%)
Nov 08, 2007 9.567 9.647 9.190 9.370 65,901,384 -0.28(-2.94%)
Nov 07, 2007 9.871 9.943 9.651 9.655 45,916,004 -0.34(-3.37%)
Nov 06, 2007 10.01 10.07 9.847 9.991 20,065,770 -0.00(-0.04%)
Nov 05, 2007 10.12 10.14 9.939 9.995 34,399,080 -0.23(-2.23%)
Nov 02, 2007 10.41 10.45 10.14 10.22 35,737,260 -0.12(-1.16%)
Nov 01, 2007 10.57 10.68 10.33 10.34 35,382,220 -0.34(-3.19%)
Oct 31, 2007 10.47 10.71 10.45 10.68 28,147,136 +0.21(+2.03%)
Oct 30, 2007 10.42 10.53 10.40 10.47 14,269,200 -0.03(-0.30%)
Oct 29, 2007 10.48 10.54 10.40 10.50 15,819,764 +0.02(+0.23%)
Oct 26, 2007 10.56 10.58 10.39 10.48 13,450,239 +0.00(+0.00%)
Oct 25, 2007 10.49 10.60 10.33 10.48 30,926,930 +0.04(+0.38%)
Oct 24, 2007 10.37 10.47 10.26 10.44 33,139,328 -0.03(-0.27%)
Oct 23, 2007 10.44 10.47 10.35 10.47 19,648,560 -0.02(-0.19%)
Oct 22, 2007 10.39 10.57 10.36 10.49 15,133,753 +0.04(+0.34%)
Oct 19, 2007 10.68 10.70 10.44 10.45 31,516,262 -0.22(-2.10%)
Oct 18, 2007 10.55 10.74 10.47 10.68 23,471,368 +0.10(+0.98%)
Oct 17, 2007 10.45 10.66 10.44 10.57 39,340,600 +0.13(+1.27%)
Oct 16, 2007 10.44 10.51 10.30 10.44 22,342,134 -0.02(-0.15%)
Oct 15, 2007 10.52 10.54 10.41 10.46 19,585,290 -0.09(-0.87%)
Oct 12, 2007 10.52 10.55 10.44 10.55 19,140,912 +0.01(+0.08%)
Oct 11, 2007 10.64 10.66 10.48 10.54 26,378,180 -0.09(-0.87%)
Oct 10, 2007 10.62 10.70 10.59 10.63 19,457,910 -0.09(-0.83%)
Oct 09, 2007 10.63 10.76 10.56 10.72 17,406,292 +0.05(+0.42%)
Oct 08, 2007 10.68 10.71 10.56 10.68 16,803,712 -0.07(-0.67%)
Oct 05, 2007 10.70 10.78 10.59 10.75 20,047,262 +0.13(+1.21%)
Oct 04, 2007 10.61 10.69 10.56 10.62 15,578,654 -0.01(-0.08%)
Oct 03, 2007 10.56 10.69 10.56 10.63 15,986,829 -0.02(-0.23%)
Oct 02, 2007 10.52 10.69 10.52 10.65 23,183,992 +0.11(+1.06%)
Oct 01, 2007 10.52 10.63 10.48 10.54 26,790,314 +0.05(+0.46%)
Sep 28, 2007 10.76 10.77 10.39 10.49 56,557,176 -0.31(-2.85%)
Sep 27, 2007 10.81 10.87 10.62 10.80 70,388,520 -0.29(-2.60%)
Sep 26, 2007 10.88 11.14 10.76 11.09 30,113,258 +0.24(+2.22%)
Sep 25, 2007 10.80 10.89 10.74 10.85 17,062,310 -0.02(-0.22%)
Sep 24, 2007 10.98 11.04 10.79 10.87 29,188,726 -0.13(-1.17%)
Sep 21, 2007 11.01 11.17 11.00 11.00 31,352,528 -0.01(-0.07%)
Sep 20, 2007 11.06 11.19 10.95 11.01 24,206,224 -0.12(-1.04%)
Sep 19, 2007 11.13 11.29 11.06 11.12 26,210,586 -0.02(-0.18%)
Sep 18, 2007 10.96 11.20 10.88 11.14 22,631,844 +0.21(+1.94%)
Sep 17, 2007 11.02 11.02 10.82 10.93 18,922,858 -0.14(-1.23%)
Sep 14, 2007 10.93 11.11 10.91 11.07 14,737,769 +0.06(+0.58%)
Sep 13, 2007 10.93 11.09 10.90 11.00 20,541,244 +0.06(+0.55%)
Sep 12, 2007 10.90 10.97 10.84 10.94 13,310,274 +0.00(+0.00%)
Sep 11, 2007 10.87 11.00 10.84 10.94 14,037,496 +0.12(+1.07%)
Sep 10, 2007 10.86 10.95 10.73 10.83 16,615,429 -0.05(-0.44%)
Sep 07, 2007 10.95 11.00 10.82 10.88 18,944,902 -0.17(-1.52%)
Sep 06, 2007 10.99 11.10 10.99 11.04 12,469,856 +0.06(+0.51%)
Sep 05, 2007 11.02 11.09 10.94 10.99 17,567,854 -0.11(-1.01%)
Sep 04, 2007 11.08 11.17 11.02 11.10 17,970,404 +0.07(+0.62%)
Aug 31, 2007 11.05 11.12 11.01 11.03 20,060,054 +0.08(+0.73%)
Aug 30, 2007 10.89 11.03 10.86 10.95 14,578,688 -0.05(-0.47%)
Aug 29, 2007 10.78 11.02 10.77 11.00 18,550,642 +0.24(+2.23%)
Aug 28, 2007 10.98 10.98 10.76 10.76 22,320,550 -0.20(-1.79%)
Aug 27, 2007 11.02 11.06 10.94 10.96 10,570,378 -0.09(-0.80%)
Aug 24, 2007 10.99 11.06 10.93 11.05 18,332,750 +0.03(+0.25%)
Aug 23, 2007 11.06 11.10 10.86 11.02 21,485,866 -0.01(-0.07%)
Aug 22, 2007 10.98 11.16 10.96 11.03 22,674,824 +0.08(+0.69%)
Aug 21, 2007 10.73 10.98 10.72 10.95 28,920,984 +0.18(+1.64%)
Aug 20, 2007 10.69 10.87 10.61 10.78 21,347,146 +0.08(+0.79%)
Aug 17, 2007 10.80 10.80 10.46 10.69 39,969,464 +0.04(+0.34%)
Aug 16, 2007 10.49 10.76 10.42 10.66 34,859,896 +0.02(+0.15%)
Aug 15, 2007 10.82 10.94 10.61 10.64 37,309,940 -0.23(-2.14%)
Aug 14, 2007 11.13 11.13 10.82 10.87 28,371,862 -0.26(-2.37%)
Aug 13, 2007 11.23 11.36 11.01 11.14 29,704,274 -0.09(-0.82%)
Aug 10, 2007 11.12 11.45 11.12 11.23 32,951,218 -0.00(-0.04%)
Aug 09, 2007 11.01 11.42 10.95 11.23 50,482,684 +0.13(+1.19%)
Aug 08, 2007 10.85 11.23 10.85 11.10 34,953,304 +0.24(+2.21%)
Aug 07, 2007 10.73 10.94 10.62 10.86 28,651,260 +0.09(+0.86%)
Aug 06, 2007 10.58 10.83 10.54 10.77 30,616,416 +0.23(+2.20%)
Aug 03, 2007 10.55 10.79 10.53 10.54 41,969,448 -0.24(-2.27%)
Aug 02, 2007 11.09 11.21 10.75 10.78 48,325,056 -0.11(-1.03%)
Aug 01, 2007 10.62 10.93 10.61 10.89 53,834,388 +0.21(+1.95%)
Jul 31, 2007 10.90 10.94 10.68 10.68 41,565,764 -0.12(-1.11%)
Jul 30, 2007 10.75 10.86 10.60 10.80 44,888,388 +0.02(+0.20%)
Jul 27, 2007 10.90 11.01 10.70 10.78 50,662,264 -0.20(-1.84%)
Jul 26, 2007 11.10 11.13 10.68 10.98 60,784,736 -0.21(-1.90%)
Jul 25, 2007 11.35 11.36 11.08 11.20 31,461,916 -0.13(-1.15%)
Jul 24, 2007 11.34 11.41 11.19 11.33 46,688,616 +0.05(+0.41%)
Jul 23, 2007 11.20 11.37 11.13 11.28 49,192,696 +0.19(+1.70%)
Jul 20, 2007 11.17 11.26 10.97 11.09 47,475,456 -0.00(-0.04%)
Jul 19, 2007 10.71 11.28 10.68 11.10 96,026,512 +0.48(+4.57%)
Jul 18, 2007 10.32 10.63 10.32 10.61 56,368,480 +0.25(+2.45%)
Jul 17, 2007 10.44 10.51 10.33 10.36 25,847,322 -0.09(-0.82%)
Jul 16, 2007 10.42 10.55 10.37 10.44 18,393,708 +0.00(+0.04%)
Jul 13, 2007 10.41 10.48 10.30 10.44 29,506,576 +0.04(+0.42%)
Jul 12, 2007 10.48 10.49 10.26 10.40 43,410,092 -0.01(-0.12%)
Jul 11, 2007 10.44 10.48 10.39 10.41 28,879,994 -0.05(-0.46%)
Jul 10, 2007 10.50 10.53 10.43 10.46 31,379,304 -0.09(-0.87%)
Jul 09, 2007 10.62 10.66 10.51 10.55 22,692,124 -0.08(-0.79%)
Jul 06, 2007 10.57 10.66 10.49 10.63 20,271,510 +0.08(+0.80%)
Jul 05, 2007 10.60 10.70 10.50 10.55 32,166,522 -0.01(-0.08%)
Jul 03, 2007 10.46 10.57 10.44 10.56 19,924,620 +0.12(+1.19%)
Jul 02, 2007 10.57 10.59 10.41 10.43 25,760,804 -0.08(-0.72%)
Jun 29, 2007 10.64 10.68 10.42 10.51 71,699,056 -0.08(-0.79%)
Jun 28, 2007 10.61 10.74 10.52 10.59 63,722,276 +0.13(+1.22%)
Jun 27, 2007 10.28 10.48 10.26 10.46 33,742,340 +0.14(+1.40%)
Jun 26, 2007 10.35 10.43 10.29 10.32 43,509,532 +0.04(+0.43%)
Jun 25, 2007 10.28 10.32 10.10 10.28 45,003,440 +0.05(+0.47%)
Jun 22, 2007 10.43 10.43 10.21 10.23 87,707,704 -0.29(-2.74%)
Jun 21, 2007 10.97 10.99 10.45 10.52 98,045,624 -0.42(-3.88%)
Jun 20, 2007 11.02 11.10 10.92 10.94 27,313,776 -0.11(-0.98%)
Jun 19, 2007 11.06 11.06 10.94 11.05 25,021,062 -0.03(-0.25%)
Jun 18, 2007 11.20 11.21 11.04 11.08 19,960,912 -0.04(-0.40%)
Jun 15, 2007 11.19 11.21 11.09 11.12 34,734,564 +0.06(+0.58%)
Jun 14, 2007 11.10 11.20 10.98 11.06 29,348,274 -0.06(-0.58%)
Jun 13, 2007 11.16 11.18 10.98 11.12 42,587,624 +0.01(+0.11%)
Jun 12, 2007 10.83 11.24 10.77 11.11 47,635,788 +0.08(+0.73%)
Jun 11, 2007 11.10 11.13 11.02 11.03 17,913,202 -0.05(-0.47%)
Jun 08, 2007 10.94 11.11 10.89 11.08 34,374,976 +0.09(+0.84%)
Jun 07, 2007 11.22 11.27 10.91 10.99 48,169,696 -0.28(-2.52%)
Jun 06, 2007 11.37 11.37 11.26 11.27 24,496,370 -0.18(-1.54%)
Jun 05, 2007 11.49 11.50 11.33 11.45 26,554,196 -0.10(-0.83%)
Jun 04, 2007 11.55 11.62 11.46 11.54 23,564,550 -0.12(-1.03%)
Jun 01, 2007 11.53 11.67 11.50 11.66 27,454,534 +0.13(+1.11%)
May 31, 2007 11.56 11.57 11.44 11.54 20,258,252 +0.04(+0.38%)
May 30, 2007 11.39 11.50 11.34 11.49 23,057,712 +0.05(+0.46%)
May 29, 2007 11.49 11.51 11.37 11.44 20,093,620 -0.02(-0.14%)
May 25, 2007 11.42 11.49 11.29 11.46 24,154,298 +0.12(+1.06%)
May 24, 2007 11.57 11.67 11.24 11.34 44,813,780 -0.23(-2.01%)
May 23, 2007 11.69 11.72 11.56 11.57 21,642,918 -0.05(-0.41%)
May 22, 2007 11.74 11.83 11.58 11.62 26,527,706 -0.11(-0.92%)
May 21, 2007 11.66 11.85 11.62 11.72 37,490,944 +0.13(+1.14%)
May 18, 2007 11.46 11.73 11.44 11.59 50,907,516 +0.19(+1.69%)
May 17, 2007 11.36 11.44 11.24 11.40 83,854,312 +0.11(+0.96%)
May 16, 2007 11.38 11.51 11.22 11.29 67,184,744 -0.08(-0.67%)
May 15, 2007 11.58 11.61 11.36 11.37 50,846,620 -0.20(-1.76%)
May 14, 2007 11.89 11.91 11.50 11.57 47,032,136 -0.28(-2.40%)
May 11, 2007 11.87 11.95 11.81 11.86 24,380,398 +0.03(+0.24%)
May 10, 2007 11.98 12.05 11.81 11.83 31,528,654 -0.20(-1.66%)
May 09, 2007 12.10 12.13 11.94 12.03 31,362,732 -0.06(-0.46%)
May 08, 2007 12.14 12.16 12.02 12.09 25,125,248 -0.07(-0.56%)
May 07, 2007 12.35 12.37 12.13 12.15 32,268,882 -0.14(-1.14%)
May 04, 2007 12.76 12.77 12.24 12.29 49,474,436 -0.37(-2.91%)
May 03, 2007 12.63 12.73 12.49 12.66 57,302,792 +0.15(+1.18%)
May 02, 2007 12.45 12.65 12.41 12.51 23,549,478 +0.14(+1.14%)
May 01, 2007 12.48 12.48 12.27 12.37 18,995,730 -0.05(-0.39%)
Apr 30, 2007 12.59 12.66 12.41 12.42 20,130,562 -0.19(-1.52%)
Apr 27, 2007 12.74 12.77 12.57 12.61 23,574,622 -0.13(-1.01%)
Apr 26, 2007 12.75 12.93 12.67 12.74 18,191,404 -0.01(-0.06%)
Apr 25, 2007 12.55 12.77 12.49 12.75 24,041,840 +0.20(+1.60%)
Apr 24, 2007 12.63 12.65 12.43 12.55 22,852,448 -0.09(-0.73%)
Apr 23, 2007 12.68 12.81 12.57 12.64 21,443,790 -0.04(-0.28%)
Apr 20, 2007 12.49 12.79 12.41 12.68 51,288,856 +0.35(+2.86%)
Apr 19, 2007 12.34 12.34 12.20 12.33 16,077,387 -0.08(-0.65%)
Apr 18, 2007 12.43 12.48 12.35 12.41 15,709,748 -0.02(-0.19%)
Apr 17, 2007 12.42 12.51 12.35 12.43 14,407,689 -0.00(-0.03%)
Apr 16, 2007 12.32 12.51 12.32 12.43 15,981,625 +0.12(+0.94%)
Apr 13, 2007 12.33 12.35 12.21 12.32 26,039,892 +0.04(+0.29%)
Apr 12, 2007 12.31 12.35 12.13 12.28 26,574,666 -0.02(-0.20%)
Apr 11, 2007 12.48 12.49 12.21 12.31 36,648,844 -0.17(-1.38%)
Apr 10, 2007 12.44 12.53 12.37 12.48 20,530,304 +0.01(+0.06%)
Apr 09, 2007 12.62 12.62 12.43 12.47 16,208,851 -0.10(-0.83%)
Apr 05, 2007 12.55 12.64 12.51 12.57 16,618,178 +0.02(+0.19%)
Apr 04, 2007 12.73 12.73 12.53 12.55 17,813,434 -0.06(-0.48%)
Apr 03, 2007 12.59 12.81 12.54 12.61 20,269,458 +0.10(+0.77%)
Apr 02, 2007 12.63 12.64 12.43 12.51 16,733,323 -0.04(-0.35%)
Mar 30, 2007 12.53 12.62 12.41 12.56 18,119,844 +0.01(+0.10%)
Mar 29, 2007 12.65 12.69 12.40 12.55 24,656,718 +0.02(+0.16%)
Mar 28, 2007 12.65 12.69 12.50 12.53 38,811,156 -0.18(-1.39%)
Mar 27, 2007 12.79 12.81 12.65 12.70 26,139,662 -0.09(-0.72%)
Mar 26, 2007 12.87 12.87 12.56 12.79 30,757,372 +0.21(+1.69%)
Mar 23, 2007 12.71 12.71 12.49 12.58 23,608,014 -0.09(-0.70%)
Mar 22, 2007 12.97 12.99 12.62 12.67 34,954,284 -0.25(-1.95%)
Mar 21, 2007 12.69 12.92 12.60 12.92 38,836,696 +0.36(+2.84%)
Mar 20, 2007 12.49 12.65 12.42 12.57 34,182,228 +0.14(+1.10%)
Mar 19, 2007 12.39 12.58 12.35 12.43 30,686,940 +0.18(+1.50%)
Mar 16, 2007 12.19 12.47 12.03 12.25 63,736,684 +0.40(+3.35%)
Mar 15, 2007 11.79 11.93 11.78 11.85 22,433,748 +0.11(+0.92%)
Mar 14, 2007 11.75 11.79 11.56 11.74 34,399,760 -0.02(-0.14%)
Mar 13, 2007 12.04 12.05 11.72 11.76 27,534,840 -0.28(-2.36%)
Mar 12, 2007 12.11 12.21 11.98 12.04 26,681,982 -0.10(-0.79%)
Mar 09, 2007 12.38 12.41 12.04 12.14 25,253,090 -0.16(-1.27%)
Mar 08, 2007 12.37 12.59 12.27 12.29 37,554,100 +0.09(+0.75%)
Mar 07, 2007 12.01 12.31 11.99 12.20 35,209,076 +0.19(+1.57%)
Mar 06, 2007 11.97 12.10 11.92 12.01 26,657,948 +0.24(+2.01%)
Mar 05, 2007 11.85 11.94 11.74 11.78 29,074,040 -0.19(-1.57%)
Mar 02, 2007 12.01 12.13 11.93 11.97 35,523,924 -0.20(-1.68%)
Mar 01, 2007 12.09 12.33 12.02 12.17 30,457,450 -0.20(-1.65%)
Feb 28, 2007 12.31 12.57 12.11 12.37 25,979,630 +0.06(+0.49%)
Feb 27, 2007 12.67 12.74 12.21 12.31 47,407,648 -0.50(-3.94%)
Feb 26, 2007 13.02 13.05 12.74 12.82 25,274,482 -0.30(-2.26%)
Feb 23, 2007 13.21 13.27 13.10 13.11 31,474,960 -0.10(-0.79%)
Feb 22, 2007 12.98 13.23 12.93 13.22 29,809,988 +0.24(+1.88%)
Feb 21, 2007 13.07 13.14 12.92 12.97 25,828,546 -0.17(-1.28%)
Feb 20, 2007 13.21 13.23 13.00 13.14 25,623,410 -0.08(-0.58%)
Feb 16, 2007 13.32 13.37 13.16 13.22 17,091,502 -0.08(-0.63%)
Feb 15, 2007 13.35 13.35 13.21 13.30 17,139,316 -0.05(-0.36%)
Feb 14, 2007 13.11 13.39 13.10 13.35 24,708,536 +0.27(+2.08%)
Feb 13, 2007 13.13 13.21 13.00 13.08 20,790,850 -0.00(-0.03%)
Feb 12, 2007 13.20 13.20 12.97 13.08 20,364,588 -0.12(-0.88%)
Feb 09, 2007 13.41 13.46 13.17 13.20 19,659,144 -0.18(-1.38%)
Feb 08, 2007 13.49 13.52 13.27 13.38 30,241,528 -0.10(-0.74%)
Feb 07, 2007 13.49 13.61 13.33 13.48 20,612,968 +0.00(+0.00%)
Feb 06, 2007 13.64 13.65 13.32 13.48 29,484,626 -0.14(-1.03%)
Feb 05, 2007 13.70 13.73 13.57 13.62 19,417,544 -0.10(-0.73%)
Feb 02, 2007 13.85 13.85 13.62 13.72 19,231,626 -0.06(-0.41%)
Feb 01, 2007 14.07 14.18 13.77 13.78 34,733,472 -0.21(-1.52%)
Jan 31, 2007 13.86 14.08 13.76 13.99 27,331,938 +0.15(+1.10%)
Jan 30, 2007 14.09 14.16 13.82 13.84 35,430,020 +0.00(+0.00%)
Jan 29, 2007 13.64 13.93 13.48 13.84 27,794,526 +0.27(+2.01%)
Jan 26, 2007 13.68 13.77 13.41 13.57 27,367,530 -0.04(-0.26%)
Jan 25, 2007 13.89 13.91 13.57 13.60 26,142,448 -0.33(-2.36%)
Jan 24, 2007 14.10 14.13 13.93 13.93 20,409,984 -0.06(-0.46%)
Jan 23, 2007 14.14 14.28 13.94 14.00 15,699,010 -0.14(-0.96%)
Jan 22, 2007 14.22 14.26 14.02 14.13 13,902,671 -0.10(-0.70%)
Jan 19, 2007 14.23 14.39 14.18 14.23 16,389,252 -0.09(-0.64%)
Jan 18, 2007 14.63 14.66 14.24 14.32 15,118,036 -0.21(-1.43%)
Jan 17, 2007 14.52 14.62 14.49 14.53 15,871,457 +0.03(+0.19%)
Jan 16, 2007 14.42 14.56 14.30 14.50 11,749,418 +0.13(+0.89%)
Jan 12, 2007 14.35 14.55 14.32 14.38 15,755,336 +0.04(+0.25%)
Jan 11, 2007 13.82 14.43 13.82 14.34 22,209,614 +0.42(+3.05%)
Jan 10, 2007 13.90 13.93 13.68 13.92 23,297,444 -0.04(-0.32%)
Jan 09, 2007 14.02 14.17 13.90 13.96 17,861,552 -0.06(-0.43%)
Jan 08, 2007 13.98 14.12 13.98 14.02 14,501,957 -0.05(-0.37%)
Jan 05, 2007 14.06 14.13 14.00 14.07 16,396,229 -0.06(-0.42%)
Jan 04, 2007 14.16 14.22 13.93 14.13 18,303,088 +0.02(+0.11%)
Jan 03, 2007 14.26 14.50 13.87 14.12 22,518,618 -0.07(-0.48%)
Dec 29, 2006 14.29 14.40 14.14 14.18 10,354,919 -0.12(-0.84%)
Dec 28, 2006 14.37 14.40 14.22 14.30 10,025,306 -0.03(-0.20%)
Dec 27, 2006 14.28 14.50 14.28 14.33 8,566,263 +0.04(+0.28%)
Dec 26, 2006 14.35 14.38 14.22 14.29 9,528,344 -0.06(-0.39%)
Dec 22, 2006 14.56 14.61 14.34 14.35 9,973,878 -0.23(-1.59%)
Dec 21, 2006 14.55 14.74 14.52 14.58 10,288,488 -0.00(-0.03%)
Dec 20, 2006 14.61 14.71 14.58 14.58 12,115,416 -0.04(-0.30%)
Dec 19, 2006 14.42 14.64 14.37 14.63 13,270,363 +0.10(+0.72%)
Dec 18, 2006 14.61 14.69 14.43 14.52 10,828,303 -0.06(-0.41%)
Dec 15, 2006 14.68 14.81 14.52 14.58 20,029,298 -0.07(-0.49%)
Dec 14, 2006 14.52 14.76 14.46 14.66 13,404,452 +0.21(+1.44%)
Dec 13, 2006 14.62 14.64 14.36 14.45 13,176,711 -0.08(-0.58%)
Dec 12, 2006 14.63 14.69 14.42 14.53 12,617,390 -0.14(-0.93%)
Dec 11, 2006 14.77 14.81 14.48 14.67 10,285,925 +0.08(+0.58%)
Dec 08, 2006 14.60 14.76 14.46 14.58 13,789,211 -0.02(-0.16%)
Dec 07, 2006 14.74 14.82 14.58 14.61 13,700,190 -0.15(-1.03%)
Dec 06, 2006 14.80 14.80 14.61 14.76 12,570,682 +0.01(+0.05%)
Dec 05, 2006 14.68 14.87 14.62 14.75 26,838,026 +0.44(+3.05%)
Dec 04, 2006 14.16 14.41 14.12 14.32 16,580,732 +0.22(+1.56%)
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.