Starbucks Corp (NQ: SBUX )

111.20 USD +0.71 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.085 9.590 9.040 9.455 87,546,100 -0.15(-1.61%)
Jan 30, 2008 10.00 10.10 9.475 9.610 45,296,788 -0.38(-3.76%)
Jan 29, 2008 9.930 10.19 9.830 9.985 21,244,418 +0.15(+1.58%)
Jan 28, 2008 9.725 9.900 9.580 9.830 27,001,690 +0.00(+0.00%)
Jan 25, 2008 10.31 10.34 9.735 9.830 35,491,378 -0.39(-3.86%)
Jan 24, 2008 10.05 10.24 9.960 10.22 41,792,818 +0.18(+1.79%)
Jan 23, 2008 9.060 10.10 9.055 10.04 51,969,570 +0.71(+7.61%)
Jan 22, 2008 8.895 9.435 8.830 9.335 43,733,638 +0.01(+0.05%)
Jan 21, 2008 9.380 9.675 9.195 9.330 39,570,506 +0.00(+0.00%)
Jan 18, 2008 9.380 9.675 9.195 9.330 39,569,606 -0.20(-2.05%)
Jan 17, 2008 9.635 9.740 9.505 9.525 23,452,086 -0.12(-1.30%)
Jan 16, 2008 9.475 9.885 9.420 9.650 33,159,744 +0.23(+2.44%)
Jan 15, 2008 9.630 9.700 9.410 9.420 29,010,166 -0.36(-3.63%)
Jan 14, 2008 9.950 9.980 9.715 9.775 23,197,262 -0.12(-1.21%)
Jan 11, 2008 9.985 10.04 9.760 9.895 36,160,626 -0.26(-2.56%)
Jan 10, 2008 9.720 10.24 9.590 10.15 45,461,676 +0.42(+4.37%)
Jan 09, 2008 10.00 10.09 9.510 9.730 48,409,464 -0.20(-2.01%)
Jan 08, 2008 10.09 10.51 9.915 9.930 126,252,330 +0.74(+8.05%)
Jan 07, 2008 9.150 9.405 9.055 9.190 49,448,936 +0.13(+1.49%)
Jan 04, 2008 9.235 9.270 9.000 9.055 40,105,922 -0.29(-3.16%)
Jan 03, 2008 9.655 9.700 9.240 9.350 47,940,228 -0.30(-3.16%)
Jan 02, 2008 10.07 10.08 9.640 9.655 45,448,590 -0.58(-5.67%)
Jan 01, 2008 9.995 10.28 9.985 10.23 25,460,662 +0.00(+0.00%)
Dec 31, 2007 9.995 10.28 9.985 10.23 25,366,442 +0.17(+1.69%)
Dec 28, 2007 10.18 10.23 10.06 10.06 19,127,440 -0.17(-1.61%)
Dec 27, 2007 10.28 10.35 10.14 10.23 16,365,548 -0.18(-1.73%)
Dec 26, 2007 10.50 10.51 10.33 10.41 10,983,612 -0.20(-1.89%)
Dec 24, 2007 10.56 10.65 10.51 10.61 9,659,190 +0.08(+0.76%)
Dec 21, 2007 10.30 10.59 10.25 10.53 40,086,208 +0.26(+2.58%)
Dec 20, 2007 10.07 10.28 10.03 10.27 22,996,170 +0.25(+2.50%)
Dec 19, 2007 10.16 10.28 9.945 10.02 28,317,518 -0.29(-2.77%)
Dec 18, 2007 10.07 10.36 10.07 10.30 26,649,296 +0.23(+2.23%)
Dec 17, 2007 10.49 10.50 10.07 10.07 33,422,494 -0.55(-5.18%)
Dec 14, 2007 10.62 10.72 10.53 10.62 20,953,802 -0.12(-1.16%)
Dec 13, 2007 10.93 11.05 10.73 10.75 22,518,976 -0.19(-1.74%)
Dec 12, 2007 11.09 11.15 10.82 10.94 24,801,288 -0.01(-0.07%)
Dec 11, 2007 11.05 11.26 10.94 10.95 39,506,400 -0.42(-3.67%)
Dec 10, 2007 11.31 11.43 11.29 11.37 18,035,140 +0.05(+0.49%)
Dec 07, 2007 11.36 11.49 11.27 11.31 18,346,516 -0.12(-1.01%)
Dec 06, 2007 11.30 11.43 11.22 11.43 19,823,302 +0.10(+0.88%)
Dec 05, 2007 11.30 11.35 11.23 11.32 16,702,482 +0.15(+1.39%)
Dec 04, 2007 11.28 11.34 11.17 11.17 28,232,468 -0.23(-2.06%)
Dec 03, 2007 11.62 11.71 11.39 11.40 20,982,496 -0.29(-2.48%)
Nov 30, 2007 11.58 11.94 11.50 11.70 27,184,408 +0.18(+1.52%)
Nov 29, 2007 11.36 11.54 11.27 11.52 19,114,186 +0.04(+0.35%)
Nov 28, 2007 11.24 11.55 11.23 11.48 38,441,500 +0.18(+1.55%)
Nov 27, 2007 11.12 11.32 11.12 11.30 22,804,330 +0.21(+1.94%)
Nov 26, 2007 11.46 11.49 11.07 11.09 37,265,972 -0.45(-3.86%)
Nov 23, 2007 11.40 11.54 11.30 11.54 10,373,148 +0.13(+1.14%)
Nov 21, 2007 11.31 11.56 11.29 11.40 32,754,530 -0.15(-1.26%)
Nov 20, 2007 11.39 11.56 11.22 11.55 61,032,224 +0.12(+1.01%)
Nov 19, 2007 11.40 11.51 11.21 11.44 65,877,918 -0.15(-1.29%)
Nov 16, 2007 10.94 11.75 10.88 11.59 131,420,910 -0.46(-3.86%)
Nov 15, 2007 11.91 12.20 11.83 12.05 40,173,162 -0.07(-0.62%)
Nov 14, 2007 12.03 12.12 11.96 12.12 33,230,060 +0.13(+1.08%)
Nov 13, 2007 11.79 11.99 11.66 11.99 31,594,964 +0.42(+3.67%)
Nov 12, 2007 11.31 11.77 11.31 11.57 43,949,892 +0.29(+2.53%)
Nov 09, 2007 11.53 11.65 11.29 11.29 37,158,496 -0.41(-3.55%)
Nov 08, 2007 11.95 12.04 11.47 11.70 52,779,448 -0.36(-2.94%)
Nov 07, 2007 12.32 12.41 12.05 12.05 36,773,452 -0.42(-3.37%)
Nov 06, 2007 12.50 12.57 12.29 12.47 16,070,380 -0.01(-0.04%)
Nov 05, 2007 12.64 12.66 12.41 12.48 27,549,716 -0.29(-2.23%)
Nov 02, 2007 13.00 13.05 12.65 12.77 28,621,446 -0.15(-1.16%)
Nov 01, 2007 13.20 13.34 12.90 12.91 28,337,100 -0.43(-3.19%)
Oct 31, 2007 13.07 13.38 13.05 13.34 22,542,626 +0.27(+2.03%)
Oct 30, 2007 13.02 13.15 12.99 13.07 11,427,992 -0.04(-0.30%)
Oct 29, 2007 13.09 13.15 12.99 13.12 12,669,816 +0.03(+0.23%)
Oct 26, 2007 13.19 13.21 12.97 13.09 10,772,098 +0.00(+0.00%)
Oct 25, 2007 13.10 13.24 12.90 13.09 24,768,922 +0.05(+0.38%)
Oct 24, 2007 12.95 13.07 12.81 13.04 26,540,800 -0.04(-0.27%)
Oct 23, 2007 13.04 13.07 12.93 13.07 15,736,242 -0.03(-0.19%)
Oct 22, 2007 12.97 13.20 12.94 13.10 12,120,400 +0.04(+0.34%)
Oct 19, 2007 13.33 13.36 13.04 13.05 25,240,910 -0.28(-2.10%)
Oct 18, 2007 13.18 13.41 13.07 13.33 18,797,872 +0.13(+0.98%)
Oct 17, 2007 13.05 13.31 13.03 13.20 31,507,306 +0.16(+1.27%)
Oct 16, 2007 13.04 13.12 12.87 13.04 17,893,486 -0.02(-0.15%)
Oct 15, 2007 13.14 13.16 13.00 13.05 15,685,570 -0.12(-0.87%)
Oct 12, 2007 13.13 13.18 13.04 13.17 15,329,674 +0.01(+0.08%)
Oct 11, 2007 13.29 13.31 13.09 13.16 21,125,896 -0.12(-0.87%)
Oct 10, 2007 13.26 13.36 13.22 13.28 15,583,554 -0.11(-0.83%)
Oct 09, 2007 13.27 13.43 13.19 13.39 13,940,442 +0.06(+0.42%)
Oct 08, 2007 13.34 13.38 13.19 13.33 13,457,846 -0.09(-0.67%)
Oct 05, 2007 13.36 13.46 13.22 13.42 16,055,556 +0.16(+1.21%)
Oct 04, 2007 13.24 13.35 13.18 13.26 12,476,714 -0.01(-0.08%)
Oct 03, 2007 13.19 13.35 13.19 13.27 12,803,616 -0.03(-0.23%)
Oct 02, 2007 13.13 13.35 13.13 13.30 18,567,718 +0.14(+1.06%)
Oct 01, 2007 13.13 13.28 13.08 13.16 21,455,968 +0.06(+0.46%)
Sep 28, 2007 13.44 13.45 12.97 13.10 45,295,808 -0.38(-2.86%)
Sep 27, 2007 13.49 13.57 13.27 13.48 56,373,130 -0.36(-2.60%)
Sep 26, 2007 13.58 13.91 13.43 13.85 24,117,264 +0.30(+2.21%)
Sep 25, 2007 13.48 13.60 13.41 13.54 13,664,952 -0.03(-0.22%)
Sep 24, 2007 13.71 13.78 13.47 13.57 23,376,820 -0.16(-1.16%)
Sep 21, 2007 13.74 13.95 13.73 13.73 25,109,778 -0.01(-0.07%)
Sep 20, 2007 13.81 13.97 13.67 13.74 19,386,408 -0.15(-1.04%)
Sep 19, 2007 13.90 14.10 13.80 13.89 20,991,672 -0.02(-0.18%)
Sep 18, 2007 13.68 13.99 13.59 13.91 18,125,510 +0.26(+1.94%)
Sep 17, 2007 13.76 13.76 13.51 13.65 15,155,038 -0.17(-1.23%)
Sep 14, 2007 13.64 13.88 13.62 13.82 11,803,262 +0.08(+0.58%)
Sep 13, 2007 13.65 13.85 13.62 13.74 16,451,180 +0.08(+0.55%)
Sep 12, 2007 13.61 13.70 13.54 13.66 10,660,002 +0.00(+0.00%)
Sep 11, 2007 13.57 13.73 13.53 13.66 11,242,424 +0.14(+1.07%)
Sep 10, 2007 13.56 13.67 13.40 13.52 13,307,052 -0.06(-0.44%)
Sep 07, 2007 13.67 13.73 13.51 13.58 15,172,692 -0.21(-1.52%)
Sep 06, 2007 13.72 13.86 13.72 13.79 9,986,924 +0.07(+0.51%)
Sep 05, 2007 13.77 13.85 13.66 13.72 14,069,836 -0.14(-1.01%)
Sep 04, 2007 13.84 13.95 13.76 13.86 14,392,232 +0.08(+0.62%)
Aug 31, 2007 13.80 13.89 13.74 13.78 16,065,802 +0.10(+0.73%)
Aug 30, 2007 13.60 13.77 13.56 13.68 11,675,856 -0.06(-0.47%)
Aug 29, 2007 13.46 13.77 13.45 13.74 14,856,936 +0.30(+2.23%)
Aug 28, 2007 13.71 13.71 13.43 13.44 17,876,200 -0.25(-1.79%)
Aug 27, 2007 13.76 13.80 13.66 13.69 8,465,660 -0.11(-0.80%)
Aug 24, 2007 13.72 13.80 13.65 13.79 14,682,430 +0.04(+0.25%)
Aug 23, 2007 13.80 13.86 13.56 13.76 17,207,714 -0.01(-0.07%)
Aug 22, 2007 13.71 13.94 13.68 13.77 18,159,932 +0.09(+0.69%)
Aug 21, 2007 13.40 13.71 13.38 13.68 23,162,390 +0.22(+1.64%)
Aug 20, 2007 13.35 13.57 13.25 13.46 17,096,614 +0.11(+0.79%)
Aug 17, 2007 13.48 13.48 13.06 13.35 32,010,954 +0.04(+0.34%)
Aug 16, 2007 13.10 13.44 13.02 13.30 27,918,776 +0.02(+0.15%)
Aug 15, 2007 13.51 13.66 13.25 13.29 29,880,982 -0.29(-2.14%)
Aug 14, 2007 13.90 13.90 13.51 13.57 22,722,606 -0.33(-2.37%)
Aug 13, 2007 14.02 14.18 13.75 13.90 23,789,716 -0.12(-0.82%)
Aug 10, 2007 13.88 14.30 13.88 14.02 26,390,144 -0.01(-0.04%)
Aug 09, 2007 13.75 14.27 13.68 14.03 40,430,836 +0.17(+1.19%)
Aug 08, 2007 13.55 14.02 13.55 13.86 27,993,586 +0.30(+2.21%)
Aug 07, 2007 13.39 13.65 13.26 13.56 22,946,372 +0.11(+0.85%)
Aug 06, 2007 13.21 13.52 13.15 13.45 24,520,236 +0.29(+2.20%)
Aug 03, 2007 13.18 13.47 13.15 13.15 33,612,714 -0.31(-2.27%)
Aug 02, 2007 13.85 14.00 13.42 13.46 38,702,822 -0.14(-1.03%)
Aug 01, 2007 13.26 13.64 13.25 13.60 43,115,166 +0.26(+1.95%)
Jul 31, 2007 13.61 13.66 13.34 13.34 33,289,408 -0.15(-1.11%)
Jul 30, 2007 13.42 13.55 13.23 13.49 35,950,446 +0.03(+0.20%)
Jul 27, 2007 13.62 13.75 13.36 13.46 40,574,660 -0.25(-1.84%)
Jul 26, 2007 13.87 13.89 13.33 13.71 48,681,600 -0.27(-1.90%)
Jul 25, 2007 14.17 14.19 13.84 13.98 25,197,384 -0.16(-1.15%)
Jul 24, 2007 14.16 14.25 13.97 14.14 37,392,226 +0.06(+0.41%)
Jul 23, 2007 13.98 14.20 13.90 14.09 39,397,702 +0.24(+1.70%)
Jul 20, 2007 13.95 14.06 13.70 13.85 38,022,394 -0.01(-0.04%)
Jul 19, 2007 13.37 14.09 13.34 13.86 76,906,216 +0.61(+4.57%)
Jul 18, 2007 12.88 13.27 12.88 13.25 45,144,684 +0.32(+2.45%)
Jul 17, 2007 13.04 13.12 12.90 12.93 20,700,740 -0.11(-0.82%)
Jul 16, 2007 13.01 13.18 12.95 13.04 14,731,250 +0.00(+0.04%)
Jul 13, 2007 12.99 13.09 12.87 13.04 23,631,382 +0.05(+0.42%)
Jul 12, 2007 13.09 13.10 12.81 12.98 34,766,504 -0.01(-0.12%)
Jul 11, 2007 13.04 13.09 12.97 12.99 23,129,562 -0.06(-0.46%)
Jul 10, 2007 13.11 13.15 13.03 13.05 25,131,222 -0.12(-0.87%)
Jul 09, 2007 13.26 13.31 13.12 13.17 18,173,788 -0.11(-0.79%)
Jul 06, 2007 13.20 13.30 13.10 13.28 16,235,154 +0.11(+0.80%)
Jul 05, 2007 13.24 13.36 13.12 13.17 25,761,694 -0.01(-0.08%)
Jul 03, 2007 13.06 13.20 13.03 13.18 15,957,334 +0.15(+1.19%)
Jul 02, 2007 13.20 13.22 13.00 13.03 20,631,448 -0.09(-0.72%)
Jun 29, 2007 13.29 13.33 13.02 13.12 57,422,718 -0.11(-0.79%)
Jun 28, 2007 13.25 13.41 13.13 13.22 51,034,230 +0.16(+1.22%)
Jun 27, 2007 12.84 13.08 12.81 13.06 27,023,742 +0.18(+1.40%)
Jun 26, 2007 12.93 13.03 12.85 12.88 34,846,144 +0.05(+0.43%)
Jun 25, 2007 12.84 12.88 12.61 12.83 36,042,592 +0.06(+0.47%)
Jun 22, 2007 13.02 13.02 12.75 12.77 70,243,810 -0.36(-2.74%)
Jun 21, 2007 13.70 13.72 13.05 13.13 78,523,298 -0.53(-3.88%)
Jun 20, 2007 13.77 13.86 13.63 13.66 21,875,200 -0.13(-0.98%)
Jun 19, 2007 13.81 13.81 13.66 13.79 20,039,000 -0.04(-0.25%)
Jun 18, 2007 13.98 14.00 13.79 13.83 15,986,400 -0.05(-0.40%)
Jun 15, 2007 13.97 14.00 13.85 13.88 27,818,400 +0.08(+0.58%)
Jun 14, 2007 13.86 13.99 13.71 13.80 23,504,600 -0.08(-0.58%)
Jun 13, 2007 13.94 13.96 13.71 13.88 34,107,800 +0.02(+0.11%)
Jun 12, 2007 13.53 14.03 13.45 13.87 38,150,800 +0.10(+0.73%)
Jun 11, 2007 13.86 13.90 13.76 13.77 14,346,420 -0.07(-0.47%)
Jun 08, 2007 13.66 13.88 13.60 13.84 27,530,410 +0.12(+0.84%)
Jun 07, 2007 14.01 14.07 13.62 13.72 38,578,402 -0.35(-2.52%)
Jun 06, 2007 14.20 14.20 14.06 14.07 19,618,782 -0.22(-1.54%)
Jun 05, 2007 14.35 14.37 14.14 14.29 21,266,864 -0.12(-0.83%)
Jun 04, 2007 14.43 14.51 14.31 14.41 18,872,500 -0.15(-1.03%)
Jun 01, 2007 14.40 14.57 14.37 14.56 21,987,932 +0.16(+1.11%)
May 31, 2007 14.44 14.45 14.28 14.40 16,224,536 +0.05(+0.38%)
May 30, 2007 14.22 14.36 14.16 14.35 18,466,582 +0.06(+0.46%)
May 29, 2007 14.35 14.37 14.20 14.29 16,092,684 -0.02(-0.14%)
May 25, 2007 14.27 14.35 14.10 14.30 19,344,822 +0.15(+1.06%)
May 24, 2007 14.45 14.57 14.04 14.15 35,890,694 -0.29(-2.01%)
May 23, 2007 14.60 14.63 14.44 14.45 17,333,494 -0.06(-0.41%)
May 22, 2007 14.66 14.77 14.46 14.51 21,245,648 -0.13(-0.92%)
May 21, 2007 14.55 14.79 14.51 14.64 30,025,946 +0.17(+1.14%)
May 18, 2007 14.31 14.64 14.28 14.47 40,771,078 +0.24(+1.69%)
May 17, 2007 14.19 14.29 14.04 14.23 67,157,676 +0.13(+0.96%)
May 16, 2007 14.21 14.37 14.02 14.10 53,807,268 -0.10(-0.67%)
May 15, 2007 14.46 14.50 14.19 14.20 40,722,308 -0.25(-1.76%)
May 14, 2007 14.85 14.88 14.36 14.45 37,667,344 -0.36(-2.40%)
May 11, 2007 14.82 14.92 14.75 14.80 19,525,902 +0.04(+0.24%)
May 10, 2007 14.96 15.04 14.75 14.77 25,250,834 -0.25(-1.66%)
May 09, 2007 15.11 15.15 14.90 15.02 25,117,950 -0.07(-0.46%)
May 08, 2007 15.16 15.19 15.01 15.09 20,122,440 -0.09(-0.56%)
May 07, 2007 15.41 15.45 15.15 15.18 25,843,672 -0.17(-1.14%)
May 04, 2007 15.94 15.95 15.28 15.35 39,623,348 -0.46(-2.91%)
May 03, 2007 15.78 15.89 15.60 15.81 45,892,958 +0.19(+1.18%)
May 02, 2007 15.54 15.79 15.50 15.62 18,860,430 +0.18(+1.14%)
May 01, 2007 15.58 15.59 15.31 15.45 15,213,400 -0.06(-0.39%)
Apr 30, 2007 15.72 15.80 15.50 15.51 16,122,270 -0.24(-1.52%)
Apr 27, 2007 15.90 15.95 15.70 15.75 18,880,568 -0.16(-1.01%)
Apr 26, 2007 15.92 16.15 15.82 15.91 14,569,228 -0.01(-0.06%)
Apr 25, 2007 15.66 15.95 15.60 15.92 19,254,756 +0.25(+1.60%)
Apr 24, 2007 15.78 15.80 15.52 15.67 18,302,188 -0.12(-0.73%)
Apr 23, 2007 15.83 15.99 15.70 15.79 17,174,016 -0.04(-0.28%)
Apr 20, 2007 15.60 15.97 15.49 15.83 41,076,488 +0.44(+2.86%)
Apr 19, 2007 15.40 15.40 15.23 15.39 12,876,142 -0.10(-0.65%)
Apr 18, 2007 15.52 15.59 15.43 15.49 12,581,706 -0.03(-0.19%)
Apr 17, 2007 15.51 15.62 15.42 15.52 11,538,906 -0.01(-0.03%)
Apr 16, 2007 15.38 15.62 15.38 15.53 12,799,448 +0.14(+0.94%)
Apr 13, 2007 15.39 15.43 15.24 15.38 20,854,966 +0.04(+0.29%)
Apr 12, 2007 15.37 15.43 15.15 15.34 21,283,258 -0.03(-0.20%)
Apr 11, 2007 15.59 15.60 15.25 15.37 29,351,520 -0.21(-1.38%)
Apr 10, 2007 15.53 15.64 15.44 15.58 16,442,418 +0.01(+0.06%)
Apr 09, 2007 15.76 15.76 15.53 15.57 12,981,430 -0.13(-0.83%)
Apr 05, 2007 15.68 15.79 15.62 15.70 13,309,254 +0.03(+0.19%)
Apr 04, 2007 15.89 15.89 15.64 15.67 14,266,516 -0.07(-0.48%)
Apr 03, 2007 15.71 15.99 15.65 15.74 16,233,510 +0.12(+0.77%)
Apr 02, 2007 15.77 15.79 15.53 15.62 13,401,472 -0.05(-0.35%)
Mar 30, 2007 15.64 15.76 15.50 15.68 14,511,916 +0.02(+0.10%)
Mar 29, 2007 15.79 15.85 15.48 15.66 19,747,202 +0.02(+0.16%)
Mar 28, 2007 15.80 15.85 15.61 15.64 31,083,284 -0.22(-1.39%)
Mar 27, 2007 15.97 16.00 15.80 15.86 20,934,870 -0.12(-0.72%)
Mar 26, 2007 16.08 16.08 15.69 15.97 24,633,126 +0.26(+1.69%)
Mar 23, 2007 15.88 15.88 15.60 15.71 18,907,310 -0.11(-0.70%)
Mar 22, 2007 16.20 16.23 15.76 15.82 27,994,372 -0.32(-1.95%)
Mar 21, 2007 15.85 16.14 15.73 16.14 31,103,736 +0.45(+2.84%)
Mar 20, 2007 15.60 15.80 15.51 15.69 27,376,044 +0.17(+1.10%)
Mar 19, 2007 15.47 15.71 15.42 15.52 24,576,718 +0.23(+1.50%)
Mar 16, 2007 15.22 15.57 15.03 15.29 51,045,772 +0.49(+3.35%)
Mar 15, 2007 14.72 14.89 14.71 14.79 17,966,858 +0.13(+0.92%)
Mar 14, 2007 14.67 14.71 14.43 14.66 27,550,260 -0.02(-0.14%)
Mar 13, 2007 15.04 15.04 14.63 14.68 22,052,248 -0.36(-2.36%)
Mar 12, 2007 15.12 15.24 14.96 15.04 21,369,206 -0.12(-0.79%)
Mar 09, 2007 15.46 15.49 15.04 15.15 20,224,828 -0.20(-1.27%)
Mar 08, 2007 15.45 15.72 15.31 15.35 30,076,524 +0.12(+0.75%)
Mar 07, 2007 15.00 15.37 14.97 15.23 28,198,430 +0.23(+1.57%)
Mar 06, 2007 14.94 15.11 14.88 15.00 21,349,958 +0.29(+2.01%)
Mar 05, 2007 14.80 14.90 14.65 14.71 23,284,970 -0.23(-1.57%)
Mar 02, 2007 15.00 15.14 14.90 14.94 28,450,586 -0.26(-1.68%)
Mar 01, 2007 15.10 15.40 15.01 15.20 24,392,922 -0.25(-1.65%)
Feb 28, 2007 15.38 15.69 15.12 15.45 20,806,702 +0.07(+0.49%)
Feb 27, 2007 15.82 15.90 15.25 15.38 37,968,088 -0.63(-3.94%)
Feb 26, 2007 16.25 16.30 15.90 16.00 20,241,960 -0.37(-2.26%)
Feb 23, 2007 16.50 16.57 16.36 16.38 25,207,832 -0.13(-0.79%)
Feb 22, 2007 16.20 16.51 16.14 16.50 23,874,380 +0.30(+1.88%)
Feb 21, 2007 16.32 16.41 16.14 16.20 20,685,702 -0.21(-1.28%)
Feb 20, 2007 16.50 16.52 16.23 16.41 20,521,412 -0.09(-0.58%)
Feb 16, 2007 16.63 16.70 16.43 16.50 13,688,332 -0.11(-0.63%)
Feb 15, 2007 16.67 16.67 16.50 16.61 13,726,626 -0.06(-0.36%)
Feb 14, 2007 16.38 16.73 16.36 16.67 19,788,702 +0.34(+2.08%)
Feb 13, 2007 16.39 16.49 16.24 16.33 16,651,086 -0.00(-0.03%)
Feb 12, 2007 16.48 16.48 16.19 16.33 16,309,698 -0.15(-0.88%)
Feb 09, 2007 16.75 16.80 16.45 16.48 15,744,718 -0.23(-1.38%)
Feb 08, 2007 16.84 16.89 16.58 16.71 24,219,994 -0.12(-0.74%)
Feb 07, 2007 16.84 17.00 16.64 16.83 16,508,622 +0.00(+0.00%)
Feb 06, 2007 17.02 17.05 16.64 16.83 23,613,802 -0.18(-1.03%)
Feb 05, 2007 17.11 17.14 16.94 17.01 15,551,224 -0.12(-0.73%)
Feb 02, 2007 17.29 17.29 17.01 17.14 15,402,326 -0.07(-0.41%)
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.