Starbucks Corp (NQ: SBUX )

114.55 USD +0.11 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.60 18.75 18.50 18.64 11,122,200 +0.16(+0.84%)
Apr 27, 2006 18.61 18.77 18.39 18.48 19,810,864 -0.30(-1.60%)
Apr 26, 2006 19.14 19.17 18.75 18.78 13,706,686 -0.30(-1.60%)
Apr 25, 2006 19.37 19.45 19.01 19.08 9,235,560 -0.24(-1.22%)
Apr 24, 2006 19.50 19.56 19.25 19.32 7,589,438 -0.03(-0.16%)
Apr 21, 2006 19.59 19.75 19.15 19.35 11,463,326 -0.08(-0.41%)
Apr 20, 2006 19.54 19.60 19.40 19.43 7,424,420 -0.01(-0.05%)
Apr 19, 2006 19.26 19.60 19.26 19.44 9,441,512 +0.16(+0.80%)
Apr 18, 2006 19.11 19.46 18.99 19.29 11,339,018 +0.36(+1.88%)
Apr 17, 2006 19.34 19.34 18.75 18.93 9,663,640 -0.21(-1.12%)
Apr 13, 2006 19.09 19.34 18.95 19.14 7,647,158 +0.14(+0.74%)
Apr 12, 2006 18.79 19.05 18.84 19.00 5,279,794 +0.22(+1.17%)
Apr 11, 2006 19.12 19.16 18.75 18.79 7,913,014 -0.20(-1.05%)
Apr 10, 2006 19.05 19.12 18.93 18.99 5,564,592 +0.06(+0.29%)
Apr 07, 2006 19.25 19.48 18.88 18.93 13,842,194 +0.20(+1.09%)
Apr 06, 2006 18.73 18.94 18.52 18.73 9,247,310 -0.02(-0.11%)
Apr 05, 2006 19.14 19.17 18.62 18.75 11,470,498 -0.42(-2.19%)
Apr 04, 2006 19.14 19.24 18.99 19.17 9,343,398 +0.17(+0.89%)
Apr 03, 2006 18.99 19.25 18.88 19.00 14,369,236 +0.18(+0.96%)
Mar 31, 2006 18.76 18.96 18.72 18.82 8,574,142 +0.05(+0.27%)
Mar 30, 2006 18.82 19.05 18.60 18.76 9,633,612 +0.00(+0.00%)
Mar 29, 2006 18.46 18.89 18.32 18.76 12,899,772 +0.46(+2.54%)
Mar 28, 2006 18.37 18.61 18.17 18.30 9,723,142 +0.00(+0.03%)
Mar 27, 2006 18.31 18.46 18.16 18.30 8,815,820 -0.01(-0.08%)
Mar 24, 2006 18.14 18.45 18.07 18.31 7,349,986 +0.24(+1.36%)
Mar 23, 2006 18.15 18.25 17.91 18.07 7,326,000 -0.21(-1.18%)
Mar 22, 2006 18.17 18.37 18.08 18.28 7,440,000 +0.14(+0.77%)
Mar 21, 2006 18.50 18.68 18.12 18.14 9,507,030 -0.31(-1.65%)
Mar 20, 2006 18.39 18.67 18.36 18.45 10,075,430 +0.14(+0.76%)
Mar 17, 2006 18.10 18.55 18.10 18.30 16,265,184 +0.21(+1.19%)
Mar 16, 2006 18.30 18.36 18.05 18.09 6,637,642 -0.16(-0.90%)
Mar 15, 2006 18.12 18.31 18.08 18.25 9,691,308 +0.13(+0.72%)
Mar 14, 2006 17.50 18.20 17.42 18.12 11,344,618 +0.61(+3.48%)
Mar 13, 2006 17.52 17.76 17.45 17.51 7,956,500 -0.18(-1.02%)
Mar 10, 2006 17.48 17.86 17.36 17.70 12,333,116 +0.24(+1.35%)
Mar 09, 2006 17.65 17.82 17.42 17.46 7,071,744 -0.21(-1.22%)
Mar 08, 2006 17.96 17.97 17.39 17.67 8,145,914 -0.10(-0.56%)
Mar 07, 2006 17.92 18.12 17.69 17.77 8,586,420 -0.16(-0.89%)
Mar 06, 2006 17.83 18.23 17.60 17.93 9,619,022 +0.14(+0.82%)
Mar 03, 2006 18.02 18.21 17.75 17.79 11,562,182 +0.07(+0.37%)
Mar 02, 2006 18.08 18.16 17.66 17.73 14,728,884 -0.41(-2.29%)
Mar 01, 2006 18.17 18.31 17.92 18.14 8,652,482 -0.02(-0.11%)
Feb 28, 2006 18.35 18.34 17.97 18.16 9,875,852 -0.19(-1.04%)
Feb 27, 2006 17.93 18.39 17.91 18.35 8,078,054 +0.39(+2.17%)
Feb 24, 2006 18.15 18.18 17.79 17.96 9,034,784 -0.12(-0.69%)
Feb 23, 2006 18.00 18.43 17.96 18.08 10,974,706 +0.07(+0.41%)
Feb 22, 2006 17.70 18.18 17.68 18.01 10,432,970 +0.38(+2.16%)
Feb 21, 2006 17.73 18.02 17.46 17.63 8,661,810 -0.07(-0.37%)
Feb 17, 2006 17.78 17.96 17.68 17.70 8,055,828 -0.23(-1.28%)
Feb 16, 2006 17.66 17.92 17.55 17.92 10,802,000 +0.33(+1.90%)
Feb 15, 2006 17.36 17.65 17.04 17.59 9,871,488 +0.26(+1.47%)
Feb 14, 2006 17.40 17.45 17.22 17.33 11,034,784 +0.05(+0.29%)
Feb 13, 2006 17.18 17.36 17.04 17.29 13,833,954 -0.46(-2.62%)
Feb 10, 2006 17.68 17.82 17.50 17.75 10,493,522 +0.16(+0.88%)
Feb 09, 2006 17.55 17.67 17.36 17.59 13,998,866 +0.23(+1.35%)
Feb 08, 2006 17.25 17.50 17.10 17.36 12,809,858 +0.20(+1.17%)
Feb 07, 2006 17.20 17.28 17.02 17.16 14,701,580 -0.09(-0.49%)
Feb 06, 2006 16.75 17.25 16.75 17.25 12,475,188 +0.30(+1.80%)
Feb 03, 2006 17.10 17.28 16.82 16.94 18,720,674 -0.26(-1.51%)
Feb 02, 2006 16.50 17.42 16.50 17.20 41,156,106 +1.52(+9.69%)
Feb 01, 2006 15.64 16.95 15.57 15.68 12,079,056 -0.17(-1.07%)
Jan 31, 2006 15.98 16.01 15.66 15.85 9,070,548 -0.09(-0.53%)
Jan 30, 2006 16.05 16.16 15.86 15.94 6,701,210 -0.04(-0.25%)
Jan 27, 2006 15.79 16.16 15.72 15.97 9,404,536 +0.23(+1.46%)
Jan 26, 2006 15.41 15.76 15.25 15.74 9,298,548 +0.56(+3.72%)
Jan 25, 2006 15.34 15.38 15.10 15.18 7,276,406 -0.18(-1.14%)
Jan 24, 2006 15.12 15.38 15.10 15.36 7,601,056 +0.24(+1.55%)
Jan 23, 2006 15.21 15.38 14.96 15.12 6,912,042 -0.03(-0.23%)
Jan 20, 2006 15.72 15.77 15.09 15.15 13,021,608 -0.52(-3.32%)
Jan 19, 2006 15.56 15.79 15.49 15.68 6,504,786 +0.11(+0.71%)
Jan 18, 2006 15.51 15.78 15.49 15.56 6,816,662 -0.01(-0.03%)
Jan 17, 2006 15.59 15.74 15.53 15.57 7,290,638 -0.07(-0.48%)
Jan 13, 2006 15.57 15.72 15.48 15.64 5,969,814 +0.16(+1.07%)
Jan 12, 2006 15.51 15.62 15.47 15.48 6,155,400 -0.08(-0.51%)
Jan 11, 2006 15.45 15.65 15.37 15.56 7,054,378 +0.05(+0.32%)
Jan 10, 2006 15.60 15.64 15.49 15.51 7,618,950 -0.14(-0.89%)
Jan 09, 2006 15.86 15.87 15.60 15.65 8,418,392 -0.16(-1.01%)
Jan 06, 2006 15.83 15.88 15.64 15.81 9,210,110 +0.01(+0.03%)
Jan 05, 2006 15.85 15.99 15.70 15.80 8,032,454 -0.03(-0.19%)
Jan 04, 2006 15.59 15.86 15.44 15.84 12,183,524 +0.40(+2.59%)
Jan 03, 2006 15.29 15.50 14.95 15.44 12,793,962 +0.43(+2.87%)
Dec 30, 2005 15.20 15.24 14.97 15.01 6,823,314 -0.25(-1.64%)
Dec 29, 2005 15.28 15.43 15.22 15.26 4,100,916 -0.02(-0.16%)
Dec 28, 2005 15.22 15.43 15.22 15.28 4,338,800 +0.00(+0.03%)
Dec 27, 2005 15.32 15.49 15.19 15.28 6,047,600 -0.00(-0.03%)
Dec 23, 2005 15.54 15.55 15.26 15.28 3,824,294 -0.11(-0.71%)
Dec 22, 2005 15.30 15.51 15.28 15.39 8,196,562 +0.12(+0.82%)
Dec 21, 2005 15.19 15.38 15.11 15.27 8,019,748 +0.19(+1.23%)
Dec 20, 2005 15.35 15.38 15.05 15.08 10,747,706 -0.24(-1.60%)
Dec 19, 2005 15.57 15.87 15.31 15.32 7,977,410 -0.27(-1.73%)
Dec 16, 2005 15.78 15.97 15.57 15.60 20,327,502 -0.21(-1.36%)
Dec 15, 2005 15.83 16.16 15.72 15.81 7,852,004 -0.02(-0.13%)
Dec 14, 2005 15.73 15.88 15.66 15.83 7,249,490 +0.08(+0.51%)
Dec 13, 2005 15.36 15.79 15.35 15.75 7,947,178 +0.30(+1.97%)
Dec 12, 2005 15.55 15.72 15.29 15.45 7,149,164 -0.11(-0.71%)
Dec 09, 2005 15.39 15.57 15.36 15.55 6,761,900 +0.13(+0.84%)
Dec 08, 2005 15.68 15.79 15.34 15.43 10,579,006 -0.24(-1.56%)
Dec 07, 2005 15.97 15.99 15.60 15.67 8,544,496 -0.23(-1.45%)
Dec 06, 2005 15.91 16.23 15.88 15.90 10,916,532 -0.08(-0.50%)
Dec 05, 2005 15.93 16.03 15.71 15.98 8,993,070 +0.02(+0.09%)
Dec 02, 2005 15.97 16.00 15.78 15.96 11,792,054 +0.39(+2.54%)
Dec 01, 2005 15.40 15.68 15.17 15.57 13,006,496 +0.35(+2.27%)
Nov 30, 2005 15.53 15.59 15.22 15.22 11,175,064 -0.20(-1.26%)
Nov 29, 2005 15.75 15.77 15.42 15.42 10,408,728 -0.14(-0.93%)
Nov 28, 2005 15.84 15.95 15.55 15.56 7,764,054 -0.29(-1.80%)
Nov 25, 2005 15.95 16.00 15.77 15.85 3,520,864 -0.03(-0.16%)
Nov 23, 2005 15.80 15.94 15.73 15.88 7,871,900 +0.10(+0.63%)
Nov 22, 2005 15.93 15.99 15.69 15.78 11,671,364 -0.17(-1.10%)
Nov 21, 2005 15.61 16.00 15.61 15.95 15,396,958 +0.46(+2.97%)
Nov 18, 2005 15.74 15.81 15.38 15.49 14,758,696 -0.12(-0.77%)
Nov 17, 2005 15.38 15.62 15.26 15.61 11,734,358 +0.40(+2.63%)
Nov 16, 2005 15.24 15.29 15.09 15.21 6,561,790 +0.07(+0.46%)
Nov 15, 2005 15.21 15.34 14.98 15.14 5,711,868 -0.01(-0.10%)
Nov 14, 2005 15.10 15.25 15.07 15.15 6,762,402 +0.08(+0.53%)
Nov 11, 2005 15.04 15.16 14.98 15.07 8,672,560 +0.09(+0.60%)
Nov 10, 2005 14.41 14.99 14.37 14.98 15,787,338 +0.23(+1.59%)
Nov 09, 2005 14.75 14.91 14.72 14.75 10,164,540 +0.00(+0.00%)
Nov 08, 2005 15.20 15.25 14.71 14.75 14,184,834 -0.46(-2.99%)
Nov 07, 2005 15.37 15.48 15.12 15.21 11,982,182 +0.03(+0.16%)
Nov 04, 2005 15.19 15.29 15.05 15.18 13,101,264 +0.46(+3.16%)
Nov 03, 2005 14.54 14.95 14.42 14.71 17,614,830 +0.30(+2.08%)
Nov 02, 2005 14.19 14.52 14.13 14.41 13,753,900 +0.34(+2.42%)
Nov 01, 2005 14.15 14.20 14.04 14.07 13,985,160 -0.07(-0.46%)
Oct 31, 2005 14.00 14.24 13.85 14.14 15,108,798 +0.24(+1.69%)
Oct 28, 2005 13.56 13.91 13.56 13.90 9,355,204 +0.47(+3.50%)
Oct 27, 2005 13.79 13.95 13.44 13.44 9,361,430 -0.40(-2.89%)
Oct 26, 2005 14.01 14.12 13.78 13.84 8,600,212 -0.11(-0.79%)
Oct 25, 2005 14.00 14.05 13.78 13.95 11,334,192 +0.00(+0.00%)
Oct 24, 2005 13.84 14.12 13.75 13.95 12,607,744 +0.19(+1.40%)
Oct 21, 2005 13.74 13.81 13.60 13.75 7,609,622 +0.21(+1.51%)
Oct 20, 2005 13.64 13.77 13.45 13.55 8,358,168 -0.14(-1.00%)
Oct 19, 2005 13.16 13.69 13.07 13.69 9,236,142 +0.54(+4.07%)
Oct 18, 2005 13.19 13.26 13.07 13.15 4,201,648 -0.12(-0.92%)
Oct 17, 2005 13.15 13.33 13.11 13.27 4,106,964 +0.05(+0.40%)
Oct 14, 2005 13.20 13.25 13.12 13.22 7,023,106 -0.00(-0.04%)
Oct 13, 2005 12.72 13.29 12.71 13.22 10,993,332 +0.54(+4.30%)
Oct 12, 2005 12.75 12.97 12.62 12.68 5,757,150 -0.11(-0.82%)
Oct 11, 2005 12.82 12.91 12.74 12.79 4,437,280 -0.04(-0.35%)
Oct 10, 2005 12.76 12.95 12.57 12.83 4,914,498 +0.07(+0.55%)
Oct 07, 2005 12.94 12.96 12.70 12.76 5,660,402 -0.16(-1.22%)
Oct 06, 2005 12.88 13.03 12.77 12.92 15,302,440 +0.46(+3.73%)
Oct 05, 2005 12.62 12.65 12.43 12.45 5,329,638 -0.18(-1.44%)
Oct 04, 2005 12.62 12.72 12.60 12.63 5,121,662 +0.04(+0.28%)
Oct 03, 2005 12.55 12.62 12.46 12.60 6,223,464 +0.07(+0.60%)
Sep 30, 2005 12.34 12.54 12.21 12.53 7,681,426 +0.24(+1.97%)
Sep 29, 2005 11.99 12.29 11.88 12.28 8,157,920 +0.29(+2.40%)
Sep 28, 2005 12.21 12.22 11.97 11.99 5,272,460 -0.14(-1.17%)
Sep 27, 2005 12.24 12.28 12.07 12.14 4,485,160 -0.02(-0.19%)
Sep 26, 2005 12.25 12.26 12.06 12.16 5,549,788 +0.03(+0.21%)
Sep 23, 2005 12.13 12.24 12.09 12.13 5,434,894 +0.06(+0.48%)
Sep 22, 2005 12.08 12.12 11.74 12.08 8,745,158 +0.41(+3.51%)
Sep 21, 2005 11.64 11.78 11.53 11.67 8,088,834 +0.13(+1.10%)
Sep 20, 2005 11.62 11.78 11.50 11.54 6,730,602 -0.09(-0.77%)
Sep 19, 2005 11.75 11.81 11.59 11.63 5,128,368 -0.11(-0.98%)
Sep 16, 2005 11.81 11.86 11.72 11.74 9,606,340 -0.08(-0.66%)
Sep 15, 2005 11.79 11.87 11.71 11.82 5,444,734 +0.03(+0.28%)
Sep 14, 2005 11.99 12.03 11.77 11.79 6,590,000 -0.20(-1.67%)
Sep 13, 2005 12.07 12.12 11.97 11.99 6,551,036 -0.12(-1.03%)
Sep 12, 2005 12.05 12.18 12.05 12.12 7,517,902 +0.02(+0.14%)
Sep 09, 2005 12.12 12.14 12.03 12.10 3,768,640 +0.04(+0.37%)
Sep 08, 2005 12.01 12.09 11.89 12.05 4,127,970 -0.02(-0.12%)
Sep 07, 2005 12.11 12.16 11.98 12.07 6,005,850 -0.07(-0.56%)
Sep 06, 2005 12.09 12.23 12.06 12.13 4,695,816 +0.06(+0.50%)
Sep 02, 2005 12.25 12.27 12.06 12.07 3,761,534 -0.10(-0.80%)
Sep 01, 2005 12.45 12.51 12.16 12.17 9,744,674 -0.09(-0.69%)
Aug 31, 2005 12.18 12.28 12.00 12.26 8,066,154 +0.12(+0.95%)
Aug 30, 2005 12.25 12.28 12.03 12.14 7,283,126 -0.16(-1.30%)
Aug 29, 2005 12.26 12.36 12.22 12.30 3,403,592 -0.05(-0.42%)
Aug 26, 2005 12.30 12.39 12.21 12.36 4,356,050 -0.00(-0.02%)
Aug 25, 2005 12.40 12.46 12.28 12.36 4,997,210 +0.00(+0.02%)
Aug 24, 2005 12.51 12.57 12.34 12.36 5,682,442 -0.21(-1.63%)
Aug 23, 2005 12.65 12.69 12.51 12.56 4,214,156 -0.10(-0.79%)
Aug 22, 2005 12.78 12.88 12.56 12.66 3,693,142 -0.12(-0.90%)
Aug 19, 2005 12.74 12.88 12.73 12.78 2,950,066 -0.01(-0.10%)
Aug 18, 2005 12.75 12.87 12.75 12.79 2,437,974 -0.04(-0.35%)
Aug 17, 2005 12.80 12.91 12.77 12.83 2,992,666 +0.06(+0.47%)
Aug 16, 2005 13.04 13.07 12.77 12.77 5,033,522 -0.29(-2.20%)
Aug 15, 2005 12.91 13.11 12.90 13.06 3,163,964 +0.05(+0.40%)
Aug 12, 2005 12.93 13.01 12.89 13.01 6,209,734 -0.09(-0.67%)
Aug 11, 2005 12.83 13.16 12.82 13.10 6,172,398 +0.25(+1.97%)
Aug 10, 2005 13.00 13.11 12.83 12.84 4,668,610 -0.10(-0.77%)
Aug 09, 2005 12.76 12.96 12.74 12.94 6,148,946 +0.20(+1.53%)
Aug 08, 2005 12.60 12.79 12.60 12.75 4,699,330 +0.11(+0.89%)
Aug 05, 2005 12.71 12.77 12.63 12.63 2,899,138 -0.11(-0.86%)
Aug 04, 2005 12.99 13.07 12.72 12.74 4,188,008 -0.23(-1.77%)
Aug 03, 2005 12.96 13.05 12.94 12.97 5,344,304 -0.05(-0.40%)
Aug 02, 2005 13.01 13.16 12.99 13.03 4,919,130 -0.02(-0.15%)
Aug 01, 2005 13.14 13.19 13.00 13.05 5,603,200 -0.09(-0.69%)
Jul 29, 2005 13.27 13.31 13.13 13.14 6,557,654 -0.03(-0.25%)
Jul 28, 2005 13.39 13.60 13.07 13.17 25,942,242 +0.58(+4.63%)
Jul 27, 2005 12.60 12.69 12.47 12.59 9,141,192 -0.01(-0.08%)
Jul 26, 2005 12.62 12.69 12.54 12.60 6,518,926 -0.02(-0.12%)
Jul 25, 2005 12.75 12.81 12.54 12.61 6,453,052 -0.22(-1.70%)
Jul 22, 2005 12.89 13.01 12.81 12.83 4,763,772 -0.07(-0.58%)
Jul 21, 2005 12.96 13.01 12.75 12.90 4,180,454 -0.10(-0.79%)
Jul 20, 2005 12.88 13.05 12.83 13.01 5,359,068 +0.11(+0.81%)
Jul 19, 2005 13.05 13.12 12.85 12.90 5,919,198 -0.19(-1.41%)
Jul 18, 2005 13.11 13.13 13.03 13.09 3,718,692 -0.09(-0.66%)
Jul 15, 2005 13.17 13.25 13.12 13.18 4,981,382 +0.06(+0.46%)
Jul 14, 2005 13.09 13.13 12.96 13.12 5,009,620 +0.19(+1.45%)
Jul 13, 2005 12.95 13.00 12.88 12.93 4,730,402 -0.06(-0.48%)
Jul 12, 2005 12.94 13.01 12.77 12.99 3,979,980 -0.02(-0.13%)
Jul 11, 2005 13.00 13.05 12.88 13.01 4,222,972 +0.06(+0.48%)
Jul 08, 2005 12.54 12.98 12.51 12.95 7,502,372 +0.40(+3.17%)
Jul 07, 2005 12.45 12.59 12.32 12.55 8,519,914 -0.10(-0.77%)
Jul 06, 2005 12.97 13.03 12.59 12.64 8,985,172 -0.35(-2.69%)
Jul 05, 2005 12.91 13.07 12.75 12.99 5,623,000 +0.23(+1.82%)
Jul 01, 2005 12.93 12.97 12.71 12.76 4,874,000 -0.15(-1.18%)
Jun 30, 2005 13.01 13.08 12.88 12.91 6,810,696 -0.13(-0.98%)
Jun 29, 2005 13.27 13.27 12.95 13.04 5,655,534 -0.22(-1.68%)
Jun 28, 2005 13.03 13.28 12.88 13.27 8,254,128 +0.28(+2.12%)
Jun 27, 2005 13.03 13.10 12.94 12.99 4,696,286 -0.12(-0.92%)
Jun 24, 2005 13.30 13.42 13.11 13.11 4,586,194 -0.19(-1.43%)
Jun 23, 2005 13.49 13.60 13.28 13.30 4,917,156 -0.19(-1.43%)
Jun 22, 2005 13.56 13.57 13.37 13.49 2,895,396 +0.03(+0.19%)
Jun 21, 2005 13.53 13.60 13.40 13.47 4,130,020 -0.14(-1.03%)
Jun 20, 2005 13.61 13.67 13.44 13.61 3,055,684 -0.03(-0.22%)
Jun 17, 2005 13.96 13.96 13.52 13.64 11,460,124 -0.12(-0.84%)
Jun 16, 2005 13.79 13.84 13.67 13.75 2,785,956 -0.07(-0.53%)
Jun 15, 2005 13.81 13.87 13.65 13.83 5,640,322 +0.02(+0.12%)
Jun 14, 2005 13.79 13.86 13.72 13.81 3,796,222 -0.02(-0.13%)
Jun 13, 2005 13.69 13.85 13.66 13.83 4,786,156 +0.13(+0.99%)
Jun 10, 2005 13.80 13.86 13.56 13.69 5,318,274 -0.13(-0.96%)
Jun 09, 2005 13.78 13.97 13.65 13.82 5,313,422 +0.05(+0.34%)
Jun 08, 2005 13.91 13.98 13.75 13.78 3,628,666 -0.10(-0.72%)
Jun 07, 2005 13.94 14.22 13.87 13.88 5,628,798 -0.07(-0.50%)
Jun 06, 2005 13.88 14.00 13.86 13.95 3,314,480 +0.08(+0.60%)
Jun 03, 2005 14.08 14.19 13.83 13.87 5,193,418 -0.20(-1.40%)
Jun 02, 2005 13.74 14.08 13.62 14.06 6,337,996 +0.32(+2.37%)
Jun 01, 2005 13.73 13.99 13.70 13.74 6,863,908 +0.04(+0.29%)
May 31, 2005 13.85 13.91 13.68 13.70 6,319,154 -0.21(-1.51%)
May 27, 2005 13.84 13.93 13.77 13.91 3,788,160 +0.11(+0.80%)
May 26, 2005 13.83 13.87 13.71 13.80 5,600,420 +0.05(+0.35%)
May 25, 2005 13.61 13.75 13.59 13.75 4,354,500 +0.05(+0.40%)
May 24, 2005 13.64 13.76 13.59 13.70 4,832,400 -0.04(-0.25%)
May 23, 2005 13.74 13.84 13.67 13.73 4,859,004 -0.02(-0.13%)
May 20, 2005 13.69 13.83 13.68 13.75 5,781,168 -0.02(-0.16%)
May 19, 2005 13.67 13.79 13.64 13.77 4,569,736 +0.01(+0.05%)
May 18, 2005 13.53 13.80 13.46 13.76 6,625,200 +0.25(+1.85%)
May 17, 2005 13.43 13.52 13.26 13.51 5,022,540 +0.06(+0.48%)
May 16, 2005 13.51 13.53 13.32 13.45 4,511,462 -0.05(-0.39%)
May 13, 2005 13.32 13.50 13.22 13.50 8,076,932 +0.21(+1.60%)
May 12, 2005 13.22 13.31 13.12 13.29 6,755,112 +0.05(+0.38%)
May 11, 2005 13.03 13.25 12.96 13.24 5,892,082 +0.26(+2.02%)
May 10, 2005 12.99 13.05 12.91 12.97 4,442,658 -0.08(-0.63%)
May 09, 2005 13.17 13.18 12.93 13.06 5,611,646 -0.05(-0.36%)
May 06, 2005 13.20 13.27 13.06 13.11 8,236,358 +0.04(+0.34%)
May 05, 2005 12.91 13.11 12.75 13.06 12,222,720 +0.41(+3.22%)
May 04, 2005 12.51 12.70 12.45 12.65 7,305,340 +0.15(+1.20%)
May 03, 2005 12.42 12.55 12.35 12.50 7,256,676 +0.05(+0.40%)
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.