Skip to main content

Starbucks Corp (NQ: SBUX )

91.44 -0.06 (-0.06%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.331 5.563 5.304 5.563 90,455,008 +0.26(+4.96%)
May 28, 2009 5.230 5.327 5.114 5.300 69,382,384 +0.12(+2.31%)
May 27, 2009 5.211 5.369 5.141 5.180 56,285,588 -0.04(-0.74%)
May 26, 2009 4.851 5.261 4.851 5.219 81,992,328 +0.19(+3.85%)
May 22, 2009 5.226 5.250 5.010 5.025 87,170,208 -0.17(-3.20%)
May 21, 2009 5.176 5.253 5.141 5.192 111,561,784 -0.05(-0.89%)
May 20, 2009 5.226 5.416 5.188 5.238 88,088,024 +0.05(+0.97%)
May 19, 2009 5.161 5.284 5.110 5.188 35,150,880 +0.01(+0.22%)
May 18, 2009 5.076 5.188 5.002 5.176 47,060,820 +0.17(+3.48%)
May 15, 2009 4.944 5.122 4.840 5.002 59,257,384 +0.08(+1.65%)
May 14, 2009 4.909 5.056 4.890 4.921 47,555,944 -0.01(-0.16%)
May 13, 2009 5.083 5.087 4.925 4.929 59,586,952 -0.17(-3.26%)
May 12, 2009 5.176 5.257 4.994 5.095 51,551,620 -0.10(-2.01%)
May 11, 2009 5.168 5.315 5.033 5.199 60,841,064 -0.08(-1.54%)
May 08, 2009 5.458 5.505 5.230 5.281 94,345,144 -0.14(-2.50%)
May 07, 2009 5.458 5.601 5.331 5.416 83,312,152 -0.00(-0.07%)
May 06, 2009 5.536 5.563 5.315 5.420 68,379,200 -0.08(-1.41%)
May 05, 2009 5.520 5.574 5.412 5.497 61,091,992 -0.01(-0.14%)
May 04, 2009 5.412 5.594 5.373 5.505 84,223,760 +0.17(+3.19%)
May 01, 2009 5.574 5.605 5.304 5.335 99,867,592 -0.26(-4.56%)
Apr 30, 2009 5.319 5.969 5.296 5.590 173,723,184 +0.30(+5.62%)
Apr 29, 2009 5.284 5.396 5.199 5.292 77,952,680 +0.07(+1.41%)
Apr 28, 2009 5.010 5.404 5.010 5.219 85,520,816 +0.12(+2.27%)
Apr 27, 2009 5.107 5.269 5.006 5.103 74,122,560 -0.12(-2.29%)
Apr 24, 2009 5.114 5.277 5.072 5.223 93,399,384 +0.06(+1.12%)
Apr 23, 2009 4.832 5.180 4.821 5.165 124,427,312 +0.31(+6.28%)
Apr 22, 2009 4.519 4.909 4.461 4.859 115,872,544 +0.29(+6.44%)
Apr 21, 2009 4.333 4.577 4.330 4.565 71,359,272 +0.17(+3.87%)
Apr 20, 2009 4.496 4.531 4.349 4.395 65,145,612 -0.27(-5.72%)
Apr 17, 2009 4.453 4.724 4.449 4.662 93,631,688 +0.17(+3.88%)
Apr 16, 2009 4.418 4.523 4.411 4.488 94,857,856 -0.02(-0.43%)
Apr 15, 2009 4.314 4.531 4.303 4.507 94,161,992 -0.08(-1.77%)
Apr 14, 2009 4.600 4.623 4.538 4.589 75,762,120 -0.05(-1.17%)
Apr 13, 2009 4.585 4.681 4.531 4.643 40,993,580 +0.00(+0.08%)
Apr 09, 2009 4.585 4.697 4.507 4.639 61,982,392 +0.20(+4.44%)
Apr 08, 2009 4.376 4.488 4.349 4.442 46,493,260 +0.12(+2.68%)
Apr 07, 2009 4.310 4.372 4.233 4.326 51,236,540 -0.09(-2.01%)
Apr 06, 2009 4.442 4.507 4.345 4.415 45,886,380 -0.10(-2.31%)
Apr 03, 2009 4.554 4.612 4.430 4.519 58,815,548 -0.05(-1.10%)
Apr 02, 2009 4.426 4.639 4.372 4.569 101,954,672 +0.25(+5.82%)
Apr 01, 2009 4.248 4.349 4.179 4.318 51,453,836 +0.02(+0.54%)
Mar 31, 2009 4.426 4.426 4.272 4.295 63,255,648 -0.06(-1.33%)
Mar 30, 2009 4.438 4.500 4.299 4.353 46,030,728 -0.44(-9.12%)
Mar 26, 2009 4.372 4.805 4.330 4.790 106,567,056 +0.48(+11.02%)
Mar 25, 2009 4.430 4.488 4.152 4.314 96,319,440 -0.06(-1.41%)
Mar 24, 2009 4.612 4.662 4.376 4.376 63,039,384 -0.29(-6.14%)
Mar 23, 2009 4.430 4.685 4.330 4.662 63,569,176 +0.35(+8.06%)
Mar 20, 2009 4.488 4.592 4.272 4.314 86,662,144 -0.17(-3.71%)
Mar 19, 2009 4.496 4.515 4.399 4.480 56,487,364 +0.03(+0.78%)
Mar 18, 2009 4.279 4.496 4.237 4.446 64,247,968 +0.14(+3.23%)
Mar 17, 2009 4.125 4.310 4.121 4.306 76,985,704 +0.14(+3.34%)
Mar 16, 2009 4.109 4.252 4.082 4.167 91,171,056 +0.09(+2.08%)
Mar 13, 2009 3.893 4.117 3.873 4.082 77,917,496 +0.19(+4.87%)
Mar 12, 2009 3.553 3.904 3.529 3.893 84,147,712 +0.33(+9.22%)
Mar 11, 2009 3.556 3.634 3.460 3.564 42,410,148 +0.03(+0.99%)
Mar 10, 2009 3.274 3.553 3.220 3.529 81,419,600 +0.33(+10.40%)
Mar 09, 2009 3.220 3.332 3.174 3.197 49,272,072 -0.03(-1.08%)
Mar 06, 2009 3.348 3.359 3.139 3.232 69,908,040 -0.08(-2.34%)
Mar 05, 2009 3.348 3.437 3.301 3.309 57,376,212 -0.10(-3.06%)
Mar 04, 2009 3.340 3.460 3.336 3.413 52,130,044 +0.02(+0.68%)
Mar 02, 2009 3.471 3.533 3.386 3.390 46,946,480 -0.15(-4.15%)
Feb 27, 2009 3.448 3.572 3.440 3.537 71,345,816 +0.05(+1.44%)
Feb 26, 2009 3.599 3.692 3.475 3.487 63,460,008 -0.15(-4.25%)
Feb 25, 2009 3.669 3.719 3.583 3.641 53,399,680 -0.04(-1.15%)
Feb 24, 2009 3.526 3.703 3.518 3.684 81,024,840 +0.14(+4.04%)
Feb 23, 2009 3.719 3.765 3.522 3.541 69,956,672 -0.16(-4.38%)
Feb 20, 2009 3.634 3.757 3.576 3.703 64,673,252 +0.02(+0.63%)
Feb 19, 2009 3.738 3.846 3.669 3.680 54,353,716 -0.05(-1.35%)
Feb 18, 2009 3.723 3.773 3.649 3.730 52,525,320 +0.00(+0.00%)
Feb 17, 2009 3.754 3.781 3.611 3.730 84,670,256 -0.19(-4.74%)
Feb 13, 2009 3.935 3.982 3.846 3.916 45,816,536 -0.02(-0.49%)
Feb 12, 2009 3.819 3.935 3.765 3.935 61,892,368 +0.07(+1.90%)
Feb 11, 2009 3.885 3.904 3.754 3.862 58,944,372 +0.03(+0.91%)
Feb 10, 2009 4.055 4.144 3.823 3.827 94,126,296 -0.32(-7.65%)
Feb 09, 2009 4.016 4.163 3.947 4.144 52,057,096 +0.07(+1.71%)
Feb 06, 2009 3.893 4.109 3.846 4.074 64,123,800 +0.16(+4.05%)
Feb 05, 2009 3.723 3.935 3.696 3.916 93,525,104 +0.14(+3.68%)
Feb 04, 2009 3.788 3.897 3.757 3.777 73,344,952 -0.02(-0.61%)
Feb 03, 2009 3.618 3.823 3.572 3.800 70,272,784 +0.15(+4.13%)
Feb 02, 2009 3.580 3.730 3.572 3.649 51,496,264 +0.00(+0.00%)
Jan 30, 2009 3.765 3.773 3.638 3.649 85,782,608 -0.08(-2.18%)
Jan 29, 2009 3.576 3.827 3.576 3.730 96,344,792 +0.00(+0.00%)
Jan 28, 2009 3.622 3.788 3.568 3.730 99,092,560 +0.19(+5.46%)
Jan 27, 2009 3.471 3.572 3.433 3.537 62,284,536 +0.06(+1.67%)
Jan 26, 2009 3.483 3.587 3.398 3.479 67,868,032 -0.03(-0.88%)
Jan 23, 2009 3.433 3.564 3.421 3.510 54,352,680 -0.02(-0.44%)
Jan 22, 2009 3.471 3.607 3.394 3.526 55,179,444 +0.03(+0.77%)
Jan 21, 2009 3.313 3.498 3.286 3.498 62,133,464 +0.06(+1.80%)
Jan 20, 2009 3.657 3.680 3.421 3.437 41,264,164 -0.22(-6.03%)
Jan 16, 2009 3.669 3.692 3.522 3.657 46,637,088 +0.07(+1.94%)
Jan 15, 2009 3.502 3.653 3.433 3.587 45,913,800 +0.09(+2.65%)
Jan 14, 2009 3.568 3.580 3.413 3.495 57,224,624 -0.13(-3.52%)
Jan 13, 2009 3.676 3.781 3.572 3.622 51,832,036 -0.09(-2.29%)
Jan 12, 2009 3.792 3.846 3.669 3.707 61,880,984 -0.07(-1.84%)
Jan 09, 2009 3.912 3.924 3.715 3.777 57,906,004 -0.14(-3.65%)
Jan 08, 2009 3.808 3.939 3.738 3.920 55,856,688 +0.06(+1.50%)
Jan 07, 2009 3.881 3.900 3.788 3.862 62,645,144 -0.09(-2.25%)
Jan 06, 2009 3.885 4.005 3.846 3.951 45,554,228 +0.12(+3.02%)
Jan 05, 2009 3.819 3.889 3.711 3.835 41,572,520 +0.03(+0.81%)
Jan 02, 2009 3.638 3.812 3.607 3.804 38,506,564 +0.15(+4.02%)
Dec 31, 2008 3.603 3.680 3.587 3.657 25,498,240 +0.04(+1.07%)
Dec 30, 2008 3.514 3.618 3.498 3.618 33,904,008 +0.13(+3.65%)
Dec 29, 2008 3.645 3.645 3.448 3.491 28,935,670 -0.12(-3.42%)
Dec 26, 2008 3.665 3.672 3.576 3.614 15,504,652 +0.00(+0.11%)
Dec 24, 2008 3.576 3.611 3.556 3.611 9,110,431 +0.06(+1.63%)
Dec 23, 2008 3.626 3.711 3.514 3.553 47,889,132 -0.07(-1.82%)
Dec 22, 2008 3.823 3.850 3.549 3.618 43,766,700 -0.20(-5.26%)
Dec 19, 2008 3.777 3.850 3.653 3.819 75,710,896 +0.11(+3.02%)
Dec 18, 2008 3.870 4.009 3.638 3.707 62,074,484 -0.09(-2.44%)
Dec 17, 2008 3.707 3.877 3.661 3.800 77,902,496 +0.04(+1.13%)
Dec 16, 2008 3.560 3.761 3.506 3.757 84,204,104 +0.28(+8.00%)
Dec 15, 2008 3.641 3.676 3.437 3.479 73,902,160 -0.13(-3.64%)
Dec 12, 2008 3.437 3.649 3.413 3.611 53,111,504 +0.14(+4.12%)
Dec 11, 2008 3.641 3.688 3.448 3.468 54,867,988 -0.22(-5.88%)
Dec 10, 2008 3.591 3.738 3.526 3.684 50,998,548 +0.10(+2.80%)
Dec 09, 2008 3.622 3.757 3.572 3.583 63,056,456 -0.13(-3.44%)
Dec 08, 2008 3.595 3.769 3.583 3.711 63,198,736 +0.19(+5.26%)
Dec 05, 2008 3.263 3.537 3.162 3.526 66,976,080 +0.20(+5.92%)
Dec 04, 2008 3.251 3.638 3.209 3.328 96,337,032 -0.01(-0.35%)
Dec 03, 2008 3.216 3.379 3.154 3.340 59,055,092 +0.04(+1.29%)
Dec 02, 2008 3.162 3.301 3.085 3.297 57,815,464 +0.22(+7.30%)
Dec 01, 2008 3.336 3.352 3.065 3.073 55,269,984 -0.38(-10.97%)
Nov 28, 2008 3.344 3.456 3.344 3.452 16,652,704 +0.06(+1.71%)
Nov 26, 2008 3.108 3.413 3.104 3.394 51,992,940 +0.22(+6.94%)
Nov 25, 2008 3.093 3.324 3.046 3.174 111,189,272 -0.09(-2.84%)
Nov 24, 2008 3.112 3.286 3.069 3.267 88,026,456 +0.24(+7.92%)
Nov 21, 2008 2.892 3.054 2.729 3.027 108,850,744 +0.26(+9.21%)
Nov 20, 2008 3.050 3.104 2.772 2.772 91,888,136 -0.31(-10.04%)
Nov 19, 2008 3.201 3.305 3.073 3.081 74,962,776 -0.16(-4.89%)
Nov 18, 2008 3.332 3.429 3.147 3.239 80,309,312 -0.10(-3.01%)
Nov 17, 2008 3.255 3.514 3.193 3.340 81,716,568 +0.01(+0.35%)
Nov 14, 2008 3.553 3.572 3.328 3.328 69,325,472 -0.27(-7.52%)
Nov 13, 2008 3.653 3.657 3.123 3.599 180,890,368 -0.01(-0.21%)
Nov 12, 2008 3.738 3.831 3.587 3.607 118,816,912 -0.26(-6.61%)
Nov 11, 2008 3.672 3.970 3.645 3.862 136,269,472 -0.08(-2.06%)
Nov 10, 2008 4.252 4.252 3.831 3.943 91,402,840 -0.14(-3.32%)
Nov 07, 2008 4.252 4.345 3.970 4.078 89,064,312 -0.21(-4.87%)
Nov 06, 2008 4.442 4.542 4.264 4.287 68,514,752 -0.22(-4.97%)
Nov 05, 2008 4.774 4.832 4.496 4.511 52,488,584 -0.30(-6.19%)
Nov 04, 2008 5.006 5.014 4.685 4.809 122,676,520 -0.03(-0.72%)
Nov 03, 2008 4.898 5.083 4.805 4.844 65,778,876 -0.23(-4.57%)
Oct 31, 2008 4.840 5.095 4.751 5.076 96,655,216 +0.20(+4.04%)
Oct 30, 2008 4.581 4.909 4.430 4.878 101,787,048 +0.50(+11.39%)
Oct 29, 2008 4.194 4.565 4.117 4.380 103,850,328 +0.18(+4.33%)
Oct 28, 2008 3.788 4.214 3.672 4.198 81,387,000 +0.49(+13.24%)
Oct 27, 2008 3.595 3.866 3.595 3.707 52,423,396 -0.03(-0.93%)
Oct 24, 2008 3.541 3.893 3.541 3.742 69,944,256 -0.22(-5.65%)
Oct 23, 2008 3.877 3.982 3.769 3.966 91,576,160 +0.10(+2.70%)
Oct 22, 2008 3.958 4.055 3.773 3.862 76,781,864 -0.20(-4.95%)
Oct 21, 2008 4.082 4.272 4.059 4.063 53,213,424 -0.24(-5.57%)
Oct 20, 2008 4.082 4.306 4.059 4.303 65,677,988 +0.26(+6.51%)
Oct 17, 2008 3.978 4.140 3.893 4.040 74,226,040 -0.04(-1.04%)
Oct 16, 2008 3.897 4.113 3.746 4.082 104,379,600 +0.17(+4.35%)
Oct 15, 2008 4.252 4.275 3.904 3.912 79,033,992 -0.46(-10.44%)
Oct 14, 2008 4.670 4.728 4.318 4.368 88,946,864 -0.17(-3.75%)
Oct 13, 2008 4.492 4.600 4.303 4.538 87,710,344 +0.26(+5.96%)
Oct 10, 2008 3.986 4.349 3.866 4.283 169,606,448 +0.03(+0.64%)
Oct 09, 2008 4.484 4.589 4.245 4.256 92,798,192 -0.20(-4.51%)
Oct 08, 2008 4.627 4.917 4.446 4.457 129,389,960 -0.29(-6.11%)
Oct 07, 2008 5.080 5.114 4.739 4.747 100,459,464 -0.27(-5.32%)
Oct 06, 2008 5.153 5.250 4.828 5.014 109,221,704 -0.27(-5.05%)
Oct 03, 2008 5.555 5.655 5.265 5.281 70,879,664 -0.20(-3.60%)
Oct 02, 2008 5.756 5.795 5.474 5.478 50,011,400 -0.24(-4.26%)
Oct 01, 2008 5.628 5.822 5.613 5.721 53,791,332 -0.03(-0.47%)
Sep 30, 2008 5.559 5.771 5.462 5.748 70,054,968 +0.27(+4.94%)
Sep 29, 2008 5.744 5.829 5.470 5.478 107,198,256 -0.31(-5.28%)
Sep 26, 2008 5.621 5.799 5.605 5.783 49,335,712 +0.01(+0.20%)
Sep 25, 2008 5.802 5.822 5.717 5.771 49,789,964 +0.02(+0.27%)
Sep 24, 2008 5.845 5.930 5.686 5.756 43,124,124 -0.07(-1.13%)
Sep 23, 2008 5.907 6.003 5.799 5.822 49,533,348 -0.08(-1.31%)
Sep 22, 2008 6.181 6.193 5.876 5.899 57,324,992 -0.34(-5.45%)
Sep 19, 2008 6.336 6.390 5.799 6.239 97,365,568 +0.04(+0.69%)
Sep 18, 2008 6.123 6.251 5.911 6.197 100,477,056 +0.17(+2.89%)
Sep 17, 2008 6.030 6.185 5.984 6.023 77,941,816 -0.17(-2.81%)
Sep 16, 2008 5.972 6.247 5.942 6.197 112,887,296 +0.37(+6.30%)
Sep 15, 2008 5.741 6.027 5.702 5.829 66,097,580 -0.10(-1.63%)
Sep 12, 2008 5.988 6.058 5.880 5.926 53,932,576 -0.12(-1.92%)
Sep 11, 2008 5.748 6.054 5.706 6.042 85,714,320 +0.22(+3.78%)
Sep 10, 2008 5.849 5.926 5.760 5.822 40,983,748 +0.01(+0.13%)
Sep 09, 2008 6.030 6.069 5.810 5.814 60,476,316 -0.19(-3.22%)
Sep 08, 2008 6.023 6.034 5.864 6.007 70,997,104 +0.14(+2.37%)
Sep 05, 2008 5.760 5.895 5.710 5.868 49,774,444 +0.04(+0.66%)
Sep 04, 2008 6.112 6.119 5.829 5.829 66,550,800 -0.33(-5.34%)
Sep 03, 2008 6.181 6.278 6.092 6.158 50,861,444 +0.07(+1.21%)
Sep 02, 2008 6.170 6.502 6.081 6.085 70,876,040 +0.07(+1.16%)
Aug 29, 2008 6.150 6.204 5.953 6.015 51,359,676 -0.16(-2.63%)
Aug 28, 2008 6.112 6.185 6.061 6.177 26,986,724 +0.15(+2.50%)
Aug 27, 2008 5.972 6.088 5.926 6.027 43,569,580 +0.03(+0.52%)
Aug 26, 2008 6.058 6.061 5.914 5.996 35,210,896 -0.00(-0.06%)
Aug 25, 2008 6.173 6.181 5.980 6.000 39,475,088 -0.20(-3.24%)
Aug 22, 2008 6.092 6.251 6.069 6.201 34,338,604 +0.14(+2.30%)
Aug 21, 2008 6.023 6.096 5.972 6.061 40,988,924 -0.03(-0.57%)
Aug 20, 2008 6.247 6.247 6.011 6.096 57,076,136 -0.07(-1.13%)
Aug 19, 2008 6.340 6.402 6.143 6.166 60,117,776 -0.22(-3.39%)
Aug 18, 2008 6.429 6.525 6.332 6.382 54,949,732 -0.07(-1.08%)
Aug 15, 2008 6.610 6.641 6.413 6.452 53,817,200 -0.09(-1.36%)
Aug 14, 2008 6.228 6.610 6.212 6.541 86,204,784 +0.24(+3.80%)
Aug 13, 2008 6.351 6.363 6.208 6.301 72,410,576 -0.02(-0.37%)
Aug 12, 2008 6.239 6.529 6.173 6.324 111,541,088 +0.02(+0.37%)
Aug 11, 2008 5.783 6.340 5.775 6.301 152,155,952 +0.46(+7.80%)
Aug 08, 2008 5.652 5.907 5.628 5.845 63,866,664 +0.23(+4.13%)
Aug 07, 2008 5.655 5.737 5.601 5.613 48,706,068 -0.16(-2.81%)
Aug 06, 2008 5.598 5.783 5.547 5.775 70,711,520 +0.16(+2.89%)
Aug 05, 2008 5.524 5.632 5.505 5.613 90,540,376 +0.18(+3.27%)
Aug 04, 2008 5.578 5.582 5.416 5.435 79,441,680 -0.14(-2.50%)
Aug 01, 2008 5.760 5.768 5.501 5.574 66,986,428 -0.10(-1.84%)
Jul 31, 2008 5.625 5.856 5.609 5.679 102,493,256 +0.01(+0.14%)
Jul 30, 2008 5.826 5.833 5.574 5.671 94,925,632 -0.12(-2.13%)
Jul 29, 2008 5.528 5.949 5.485 5.795 84,428,640 +0.29(+5.34%)
Jul 28, 2008 5.532 5.632 5.439 5.501 54,035,532 -0.07(-1.32%)
Jul 25, 2008 5.694 5.775 5.547 5.574 54,966,288 -0.05(-0.83%)
Jul 24, 2008 5.856 5.884 5.617 5.621 70,754,976 -0.34(-5.71%)
Jul 23, 2008 5.887 6.197 5.806 5.961 92,070,248 +0.11(+1.92%)
Jul 22, 2008 5.439 5.876 5.424 5.849 79,895,936 +0.40(+7.38%)
Jul 21, 2008 5.551 5.598 5.427 5.447 37,503,376 -0.10(-1.74%)
Jul 18, 2008 5.563 5.636 5.470 5.543 50,706,752 -0.02(-0.35%)
Jul 17, 2008 5.350 5.601 5.323 5.563 69,091,624 +0.02(+0.35%)
Jul 16, 2008 5.230 5.594 5.195 5.543 80,542,136 +0.29(+5.60%)
Jul 15, 2008 5.319 5.362 5.153 5.250 131,166,104 -0.16(-3.00%)
Jul 14, 2008 5.493 5.520 5.323 5.412 68,896,568 -0.02(-0.43%)
Jul 11, 2008 5.482 5.555 5.269 5.435 95,959,864 -0.12(-2.16%)
Jul 10, 2008 5.702 5.744 5.497 5.555 73,790,928 -0.14(-2.38%)
Jul 09, 2008 5.918 5.953 5.690 5.690 65,580,724 -0.24(-4.04%)
Jul 08, 2008 5.702 5.980 5.663 5.930 105,375,544 +0.15(+2.61%)
Jul 07, 2008 6.027 6.034 5.733 5.779 93,915,208 -0.24(-3.92%)
Jul 03, 2008 6.023 6.104 5.876 6.015 27,313,714 -0.05(-0.77%)
Jul 02, 2008 6.197 6.204 6.003 6.061 61,701,372 +0.02(+0.38%)
Jul 01, 2008 6.015 6.077 5.907 6.038 52,977,064 -0.05(-0.76%)
Jun 30, 2008 6.259 6.313 6.081 6.085 33,591,216 -0.24(-3.73%)
Jun 27, 2008 6.301 6.405 6.162 6.320 42,911,688 +0.03(+0.43%)
Jun 26, 2008 6.475 6.506 6.289 6.293 31,753,276 -0.32(-4.85%)
Jun 25, 2008 6.425 6.684 6.421 6.614 31,484,810 +0.21(+3.26%)
Jun 24, 2008 6.324 6.541 6.282 6.405 33,018,138 +0.10(+1.66%)
Jun 23, 2008 6.672 6.761 6.289 6.301 50,709,348 -0.36(-5.40%)
Jun 20, 2008 6.869 6.889 6.641 6.661 33,800,372 -0.29(-4.22%)
Jun 19, 2008 6.854 6.981 6.719 6.954 23,839,814 +0.09(+1.24%)
Jun 18, 2008 6.958 6.993 6.827 6.869 21,865,602 -0.14(-1.93%)
Jun 17, 2008 7.101 7.140 6.985 7.005 16,476,949 -0.09(-1.25%)
Jun 16, 2008 6.962 7.175 6.916 7.094 21,457,968 +0.07(+0.99%)
Jun 13, 2008 6.939 7.036 6.893 7.024 28,223,538 +0.14(+1.96%)
Jun 12, 2008 6.865 6.981 6.827 6.889 22,174,212 +0.10(+1.42%)
Jun 11, 2008 6.935 6.935 6.784 6.792 29,363,718 -0.10(-1.51%)
Jun 10, 2008 6.807 6.931 6.668 6.896 25,251,018 +0.12(+1.83%)
Jun 09, 2008 6.846 7.036 6.715 6.773 43,429,344 -0.06(-0.85%)
Jun 06, 2008 7.094 7.094 6.819 6.831 31,655,020 -0.33(-4.59%)
Jun 05, 2008 7.016 7.159 6.962 7.159 35,342,752 +0.15(+2.21%)
Jun 04, 2008 6.850 7.090 6.850 7.005 41,170,884 +0.14(+2.08%)
Jun 03, 2008 6.931 7.008 6.726 6.862 33,826,380 -0.07(-1.00%)
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.