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 (%)
Feb 26, 2010 9.178 9.206 9.082 9.174 30,216,564 +0.00(+0.04%)
Feb 25, 2010 9.070 9.202 8.982 9.170 46,508,036 -0.07(-0.78%)
Feb 24, 2010 9.110 9.242 9.094 9.242 32,266,794 +0.16(+1.76%)
Feb 23, 2010 9.114 9.174 8.998 9.082 41,225,380 -0.09(-0.96%)
Feb 22, 2010 9.342 9.354 9.138 9.170 42,412,568 -0.18(-1.97%)
Feb 19, 2010 9.278 9.394 9.278 9.354 24,302,608 +0.04(+0.43%)
Feb 18, 2010 9.294 9.338 9.214 9.314 23,225,798 +0.04(+0.48%)
Feb 17, 2010 9.238 9.330 9.198 9.270 32,340,214 +0.11(+1.18%)
Feb 16, 2010 9.086 9.162 8.998 9.162 42,003,520 +0.11(+1.24%)
Feb 12, 2010 8.838 9.082 8.834 9.050 39,333,476 +0.02(+0.18%)
Feb 11, 2010 8.914 9.082 8.782 9.034 46,244,328 +0.08(+0.85%)
Feb 10, 2010 8.826 9.022 8.826 8.958 50,026,640 +0.07(+0.81%)
Feb 09, 2010 8.870 8.930 8.674 8.886 51,982,976 +0.11(+1.28%)
Feb 08, 2010 8.674 8.870 8.573 8.774 39,927,316 +0.08(+0.97%)
Feb 05, 2010 8.726 8.826 8.513 8.690 55,113,512 -0.04(-0.50%)
Feb 04, 2010 8.914 8.966 8.726 8.734 48,801,996 -0.25(-2.76%)
Feb 03, 2010 8.966 9.006 8.850 8.982 37,305,220 -0.01(-0.09%)
Feb 02, 2010 8.870 9.006 8.774 8.990 38,298,120 +0.09(+0.99%)
Feb 01, 2010 8.806 8.918 8.718 8.902 33,709,696 +0.18(+2.02%)
Jan 29, 2010 8.858 9.022 8.710 8.726 46,802,708 -0.12(-1.31%)
Jan 28, 2010 9.010 9.062 8.754 8.842 71,746,608 -0.13(-1.47%)
Jan 27, 2010 9.026 9.038 8.862 8.974 52,941,916 -0.05(-0.58%)
Jan 26, 2010 8.894 9.106 8.878 9.026 56,169,344 +0.06(+0.63%)
Jan 25, 2010 9.210 9.234 8.918 8.970 61,616,316 -0.20(-2.23%)
Jan 22, 2010 9.462 9.543 9.150 9.174 61,326,140 -0.31(-3.25%)
Jan 21, 2010 9.659 9.791 9.342 9.482 134,028,688 +0.16(+1.67%)
Jan 20, 2010 9.507 9.531 9.150 9.326 84,782,184 -0.12(-1.23%)
Jan 19, 2010 9.370 9.531 9.274 9.442 47,218,248 +0.12(+1.33%)
Jan 15, 2010 9.502 9.511 9.174 9.318 54,596,084 -0.11(-1.19%)
Jan 14, 2010 9.306 9.450 9.294 9.430 38,750,620 +0.07(+0.73%)
Jan 13, 2010 9.170 9.410 9.118 9.362 37,704,276 +0.22(+2.45%)
Jan 12, 2010 9.170 9.286 9.010 9.138 38,531,364 -0.16(-1.68%)
Jan 11, 2010 9.358 9.358 9.158 9.294 28,436,034 -0.03(-0.30%)
Jan 08, 2010 9.290 9.450 9.286 9.322 25,658,606 -0.03(-0.34%)
Jan 07, 2010 9.322 9.422 9.286 9.354 25,611,658 -0.02(-0.26%)
Jan 06, 2010 9.402 9.458 9.314 9.378 35,484,732 -0.07(-0.72%)
Jan 05, 2010 9.194 9.611 9.166 9.446 75,063,936 +0.22(+2.34%)
Jan 04, 2010 9.338 9.342 9.174 9.230 40,879,764 -0.00(-0.04%)
Dec 31, 2009 9.346 9.402 9.234 9.234 18,795,202 -0.10(-1.07%)
Dec 30, 2009 9.346 9.446 9.282 9.334 22,995,554 -0.08(-0.85%)
Dec 29, 2009 9.547 9.559 9.358 9.414 36,963,096 -0.12(-1.26%)
Dec 28, 2009 9.462 9.591 9.430 9.535 25,790,460 +0.06(+0.63%)
Dec 24, 2009 9.515 9.515 9.410 9.474 10,228,681 -0.03(-0.34%)
Dec 23, 2009 9.482 9.531 9.354 9.507 21,259,474 +0.01(+0.08%)
Dec 22, 2009 9.346 9.531 9.278 9.498 40,394,300 +0.23(+2.51%)
Dec 21, 2009 9.486 9.502 9.230 9.266 59,070,136 -0.22(-2.28%)
Dec 18, 2009 8.982 9.515 8.910 9.482 149,693,856 +0.57(+6.43%)
Dec 17, 2009 8.934 9.006 8.850 8.910 31,173,504 -0.08(-0.85%)
Dec 16, 2009 9.090 9.182 8.974 8.986 39,452,344 -0.12(-1.28%)
Dec 15, 2009 9.078 9.170 9.078 9.102 34,842,944 -0.04(-0.48%)
Dec 14, 2009 8.998 9.166 8.946 9.146 45,190,492 +0.18(+1.96%)
Dec 11, 2009 8.978 9.006 8.834 8.970 56,790,656 +0.04(+0.40%)
Dec 10, 2009 8.581 8.998 8.553 8.934 105,606,640 +0.40(+4.74%)
Dec 09, 2009 8.513 8.557 8.409 8.529 33,380,562 +0.03(+0.38%)
Dec 08, 2009 8.469 8.594 8.389 8.497 30,024,276 -0.07(-0.84%)
Dec 07, 2009 8.622 8.706 8.545 8.569 27,297,294 -0.08(-0.93%)
Dec 04, 2009 8.573 8.754 8.521 8.650 64,274,376 +0.19(+2.27%)
Dec 03, 2009 8.698 8.774 8.441 8.457 47,721,192 -0.22(-2.58%)
Dec 02, 2009 8.734 8.810 8.654 8.682 37,150,888 -0.02(-0.23%)
Dec 01, 2009 8.790 8.826 8.698 8.702 46,503,040 -0.07(-0.78%)
Nov 30, 2009 8.541 8.786 8.453 8.770 59,726,408 +0.19(+2.19%)
Nov 27, 2009 8.429 8.666 8.409 8.581 22,172,464 -0.16(-1.79%)
Nov 25, 2009 8.569 8.746 8.537 8.738 37,120,924 +0.20(+2.30%)
Nov 24, 2009 8.614 8.654 8.445 8.541 44,918,296 -0.11(-1.30%)
Nov 23, 2009 8.734 8.850 8.622 8.654 63,399,844 +0.08(+0.93%)
Nov 20, 2009 8.541 8.698 8.489 8.573 32,339,714 -0.05(-0.56%)
Nov 19, 2009 8.602 8.654 8.429 8.622 51,313,220 -0.08(-0.87%)
Nov 18, 2009 8.710 8.762 8.589 8.698 40,141,080 -0.11(-1.23%)
Nov 17, 2009 8.770 8.838 8.710 8.806 36,107,044 -0.03(-0.32%)
Nov 16, 2009 8.738 8.834 8.690 8.834 44,277,004 +0.11(+1.29%)
Nov 13, 2009 8.678 8.750 8.622 8.722 42,660,292 +0.04(+0.46%)
Nov 12, 2009 8.650 8.770 8.626 8.682 48,267,588 -0.01(-0.14%)
Nov 11, 2009 8.650 8.714 8.585 8.694 60,111,980 +0.12(+1.40%)
Nov 10, 2009 8.401 8.589 8.397 8.573 66,753,632 +0.12(+1.47%)
Nov 09, 2009 8.473 8.485 8.365 8.449 68,323,896 -0.01(-0.09%)
Nov 06, 2009 8.169 8.525 8.113 8.457 143,461,248 +0.57(+7.21%)
Nov 05, 2009 7.777 7.965 7.709 7.889 69,978,064 +0.20(+2.55%)
Nov 04, 2009 7.849 7.849 7.668 7.692 58,544,716 -0.08(-1.08%)
Nov 03, 2009 7.709 7.837 7.592 7.777 45,431,728 +0.02(+0.21%)
Nov 02, 2009 7.600 7.793 7.548 7.761 55,773,784 +0.16(+2.11%)
Oct 30, 2009 7.825 7.893 7.580 7.600 62,107,772 -0.22(-2.77%)
Oct 29, 2009 7.584 7.829 7.552 7.817 55,847,700 +0.31(+4.16%)
Oct 28, 2009 7.680 7.805 7.484 7.504 67,452,360 -0.14(-1.83%)
Oct 27, 2009 8.001 8.029 7.604 7.644 84,894,560 -0.38(-4.79%)
Oct 26, 2009 8.029 8.281 8.005 8.029 51,873,100 -0.09(-1.09%)
Oct 23, 2009 8.225 8.229 8.069 8.117 32,363,188 -0.16(-1.89%)
Oct 22, 2009 8.149 8.337 8.089 8.273 39,243,576 +0.13(+1.57%)
Oct 21, 2009 8.149 8.425 8.129 8.145 52,006,452 -0.08(-0.93%)
Oct 20, 2009 8.321 8.389 8.161 8.221 29,579,768 -0.16(-1.96%)
Oct 19, 2009 8.281 8.453 8.205 8.385 38,448,952 +0.12(+1.45%)
Oct 16, 2009 8.265 8.285 8.137 8.265 50,571,040 -0.03(-0.39%)
Oct 15, 2009 8.149 8.301 8.125 8.297 50,660,440 +0.07(+0.88%)
Oct 14, 2009 8.181 8.297 8.137 8.225 37,151,388 +0.14(+1.73%)
Oct 13, 2009 8.181 8.181 8.021 8.085 33,758,644 -0.07(-0.83%)
Oct 12, 2009 8.073 8.225 8.041 8.153 50,041,124 +0.05(+0.59%)
Oct 09, 2009 8.157 8.257 8.049 8.105 44,406,860 -0.09(-1.12%)
Oct 08, 2009 8.193 8.405 8.157 8.197 52,123,820 +0.03(+0.34%)
Oct 07, 2009 8.197 8.249 8.081 8.169 34,946,828 -0.05(-0.63%)
Oct 06, 2009 8.029 8.301 7.989 8.221 54,401,800 +0.19(+2.34%)
Oct 05, 2009 7.933 8.065 7.849 8.033 36,379,744 +0.13(+1.62%)
Oct 02, 2009 7.901 8.037 7.845 7.905 42,490,980 -0.09(-1.15%)
Oct 01, 2009 8.225 8.249 7.929 7.997 58,942,776 -0.27(-3.29%)
Sep 30, 2009 8.157 8.301 7.897 8.269 70,712,752 +0.11(+1.32%)
Sep 29, 2009 8.281 8.313 8.077 8.161 46,487,060 -0.10(-1.16%)
Sep 28, 2009 7.985 8.317 7.961 8.257 64,546,576 +0.32(+3.98%)
Sep 25, 2009 7.660 8.053 7.616 7.941 89,600,352 +0.26(+3.44%)
Sep 24, 2009 7.929 7.977 7.612 7.676 82,243,992 -0.21(-2.64%)
Sep 23, 2009 8.169 8.193 7.873 7.885 59,070,136 -0.31(-3.81%)
Sep 22, 2009 8.273 8.317 8.161 8.197 35,716,476 -0.08(-0.97%)
Sep 21, 2009 8.261 8.361 8.145 8.277 45,397,264 -0.04(-0.43%)
Sep 18, 2009 8.193 8.385 8.145 8.313 72,412,872 +0.27(+3.39%)
Sep 17, 2009 7.933 8.201 7.905 8.041 48,518,312 +0.09(+1.16%)
Sep 16, 2009 7.941 7.949 7.829 7.949 49,881,804 +0.02(+0.30%)
Sep 15, 2009 8.009 8.073 7.897 7.925 53,740,532 -0.12(-1.44%)
Sep 14, 2009 7.877 8.085 7.841 8.041 46,025,568 +0.08(+0.96%)
Sep 11, 2009 8.005 8.017 7.873 7.965 48,137,732 -0.03(-0.40%)
Sep 10, 2009 8.057 8.105 7.877 7.997 81,786,000 -0.05(-0.60%)
Sep 09, 2009 7.689 8.093 7.660 8.045 102,918,616 +0.36(+4.64%)
Sep 08, 2009 7.636 7.709 7.588 7.689 37,104,940 +0.07(+0.95%)
Sep 04, 2009 7.492 7.668 7.392 7.616 39,239,580 +0.13(+1.77%)
Sep 03, 2009 7.448 7.484 7.292 7.484 56,505,472 +0.05(+0.70%)
Sep 02, 2009 7.400 7.508 7.360 7.432 42,703,244 +0.00(+0.00%)
Sep 01, 2009 7.600 7.749 7.376 7.432 73,261,432 -0.17(-2.26%)
Aug 31, 2009 7.701 7.721 7.548 7.604 52,899,964 -0.14(-1.76%)
Aug 28, 2009 7.853 7.889 7.672 7.741 33,204,256 -0.04(-0.57%)
Aug 27, 2009 7.741 7.833 7.572 7.785 40,416,276 +0.04(+0.47%)
Aug 26, 2009 7.789 7.881 7.692 7.749 41,908,124 -0.06(-0.77%)
Aug 25, 2009 7.705 7.905 7.692 7.809 49,607,108 +0.10(+1.35%)
Aug 24, 2009 7.905 7.949 7.652 7.705 54,903,244 -0.19(-2.38%)
Aug 21, 2009 7.757 7.925 7.705 7.893 47,122,356 +0.20(+2.55%)
Aug 20, 2009 7.628 7.749 7.616 7.697 45,334,336 +0.04(+0.52%)
Aug 19, 2009 7.516 7.680 7.504 7.656 44,406,360 +0.04(+0.58%)
Aug 18, 2009 7.468 7.628 7.456 7.612 44,656,084 +0.16(+2.09%)
Aug 17, 2009 7.496 7.516 7.364 7.456 56,419,068 -0.20(-2.62%)
Aug 14, 2009 7.793 7.829 7.544 7.656 58,126,180 -0.21(-2.65%)
Aug 13, 2009 7.729 7.885 7.612 7.865 74,683,360 +0.16(+2.13%)
Aug 12, 2009 7.560 7.785 7.524 7.701 62,149,228 +0.15(+1.96%)
Aug 11, 2009 7.672 7.672 7.448 7.552 69,241,376 -0.14(-1.77%)
Aug 10, 2009 7.532 7.761 7.500 7.689 81,667,632 +0.07(+0.89%)
Aug 07, 2009 7.460 7.668 7.380 7.620 72,468,312 +0.29(+3.99%)
Aug 06, 2009 7.384 7.460 7.284 7.328 67,768,512 -0.08(-1.08%)
Aug 05, 2009 7.508 7.600 7.356 7.408 88,814,720 -0.08(-1.07%)
Aug 04, 2009 7.248 7.488 7.240 7.488 74,736,800 +0.17(+2.35%)
Aug 03, 2009 7.200 7.340 7.076 7.316 72,372,416 +0.23(+3.22%)
Jul 31, 2009 7.004 7.168 6.988 7.088 47,125,852 +0.03(+0.40%)
Jul 30, 2009 6.984 7.144 6.912 7.060 69,374,728 +0.19(+2.74%)
Jul 29, 2009 6.912 6.984 6.812 6.872 42,256,240 -0.08(-1.15%)
Jul 28, 2009 6.856 7.004 6.840 6.952 43,033,880 +0.02(+0.35%)
Jul 27, 2009 6.948 7.008 6.787 6.928 64,358,784 +0.03(+0.46%)
Jul 24, 2009 6.900 6.992 6.767 6.896 52,477,428 -0.02(-0.23%)
Jul 23, 2009 6.888 6.936 6.751 6.912 119,341,440 -0.05(-0.75%)
Jul 22, 2009 6.407 7.044 6.387 6.964 379,599,456 +1.08(+18.38%)
Jul 21, 2009 6.019 6.027 5.770 5.883 83,878,184 -0.09(-1.54%)
Jul 20, 2009 5.786 5.987 5.782 5.975 52,521,380 +0.19(+3.32%)
Jul 17, 2009 5.818 5.830 5.710 5.782 43,337,544 +0.01(+0.21%)
Jul 16, 2009 5.742 5.834 5.698 5.770 39,052,784 -0.00(-0.07%)
Jul 15, 2009 5.678 5.778 5.630 5.774 58,734,504 +0.12(+2.20%)
Jul 14, 2009 5.566 5.682 5.478 5.650 62,857,444 +0.02(+0.43%)
Jul 13, 2009 5.386 5.638 5.326 5.626 74,390,184 +0.24(+4.46%)
Jul 10, 2009 5.418 5.570 5.338 5.386 52,077,372 -0.08(-1.39%)
Jul 09, 2009 5.230 5.526 5.198 5.462 98,746,232 +0.24(+4.60%)
Jul 08, 2009 5.222 5.278 5.110 5.222 65,016,556 +0.03(+0.54%)
Jul 07, 2009 5.386 5.406 5.186 5.194 47,103,876 -0.17(-3.21%)
Jul 06, 2009 5.310 5.446 5.270 5.366 45,994,604 +0.00(+0.07%)
Jul 02, 2009 5.554 5.598 5.350 5.362 66,843,032 -0.24(-4.36%)
Jul 01, 2009 5.598 5.726 5.586 5.606 73,469,704 +0.04(+0.79%)
Jun 30, 2009 5.770 5.834 5.522 5.562 107,712,808 -0.30(-5.12%)
Jun 29, 2009 5.903 5.955 5.774 5.862 33,227,732 +0.04(+0.76%)
Jun 26, 2009 5.903 5.991 5.806 5.818 74,523,032 -0.12(-2.09%)
Jun 25, 2009 5.666 5.959 5.646 5.943 60,147,444 +0.25(+4.43%)
Jun 24, 2009 5.718 5.830 5.638 5.690 49,821,868 +0.02(+0.35%)
Jun 23, 2009 5.562 5.758 5.522 5.670 77,260,008 +0.18(+3.28%)
Jun 22, 2009 5.606 5.646 5.422 5.490 51,397,624 -0.21(-3.72%)
Jun 19, 2009 5.646 5.830 5.634 5.702 64,162,000 +0.05(+0.92%)
Jun 18, 2009 5.702 5.818 5.646 5.650 43,258,632 -0.08(-1.33%)
Jun 17, 2009 5.582 5.850 5.558 5.726 75,760,664 +0.12(+2.14%)
Jun 16, 2009 5.662 5.710 5.558 5.606 45,348,820 -0.05(-0.85%)
Jun 15, 2009 5.750 5.782 5.574 5.654 44,245,540 -0.17(-2.96%)
Jun 12, 2009 5.674 5.830 5.614 5.826 54,188,036 +0.12(+2.03%)
Jun 11, 2009 5.947 6.023 5.694 5.710 72,547,720 -0.26(-4.30%)
Jun 10, 2009 6.079 6.167 5.862 5.967 61,254,716 -0.12(-1.97%)
Jun 09, 2009 5.991 6.143 5.967 6.087 47,277,684 +0.09(+1.54%)
Jun 08, 2009 5.883 6.055 5.866 5.995 59,843,280 -0.05(-0.80%)
Jun 05, 2009 6.163 6.167 6.015 6.043 43,089,320 -0.03(-0.53%)
Jun 04, 2009 6.119 6.159 6.015 6.075 68,526,168 -0.05(-0.85%)
Jun 03, 2009 5.891 6.127 5.878 6.127 67,780,000 +0.19(+3.24%)
Jun 02, 2009 5.907 6.039 5.874 5.935 42,445,532 -0.04(-0.67%)
Jun 01, 2009 5.834 6.003 5.770 5.975 58,018,300 +0.21(+3.68%)
May 29, 2009 5.522 5.762 5.494 5.762 87,320,872 +0.27(+4.96%)
May 28, 2009 5.418 5.518 5.298 5.490 66,978,384 +0.12(+2.31%)
May 27, 2009 5.398 5.562 5.326 5.366 54,335,372 -0.04(-0.74%)
May 26, 2009 5.026 5.450 5.026 5.406 79,151,416 +0.20(+3.85%)
May 22, 2009 5.414 5.438 5.190 5.206 84,149,880 -0.17(-3.20%)
May 21, 2009 5.362 5.442 5.326 5.378 107,696,328 -0.05(-0.89%)
May 20, 2009 5.414 5.610 5.374 5.426 85,035,904 +0.05(+0.97%)
May 19, 2009 5.346 5.474 5.294 5.374 33,932,952 +0.01(+0.22%)
May 18, 2009 5.258 5.374 5.182 5.362 45,430,228 +0.18(+3.48%)
May 15, 2009 5.122 5.306 5.014 5.182 57,204,200 +0.08(+1.65%)
May 14, 2009 5.086 5.238 5.066 5.098 45,908,200 -0.01(-0.16%)
May 13, 2009 5.266 5.270 5.102 5.106 57,522,348 -0.17(-3.26%)
May 12, 2009 5.362 5.446 5.174 5.278 49,765,432 -0.11(-2.01%)
May 11, 2009 5.354 5.506 5.214 5.386 58,733,008 -0.08(-1.54%)
May 08, 2009 5.654 5.702 5.418 5.470 91,076,216 -0.14(-2.50%)
May 07, 2009 5.654 5.802 5.522 5.610 80,425,504 -0.00(-0.07%)
May 06, 2009 5.734 5.762 5.506 5.614 66,009,956 -0.08(-1.41%)
May 05, 2009 5.718 5.774 5.606 5.694 58,975,240 -0.01(-0.14%)
May 04, 2009 5.606 5.794 5.566 5.702 81,305,528 +0.18(+3.19%)
May 01, 2009 5.774 5.806 5.494 5.526 96,407,320 -0.26(-4.56%)
Apr 30, 2009 5.510 6.183 5.486 5.790 167,703,920 +0.31(+5.62%)
Apr 29, 2009 5.474 5.590 5.386 5.482 75,251,728 +0.08(+1.41%)
Apr 28, 2009 5.190 5.598 5.190 5.406 82,557,640 +0.12(+2.27%)
Apr 27, 2009 5.290 5.458 5.186 5.286 71,554,320 -0.12(-2.29%)
Apr 24, 2009 5.298 5.466 5.254 5.410 90,163,224 +0.06(+1.12%)
Apr 23, 2009 5.006 5.366 4.994 5.350 120,116,080 +0.32(+6.28%)
Apr 22, 2009 4.681 5.086 4.621 5.034 111,857,720 +0.30(+6.44%)
Apr 21, 2009 4.489 4.741 4.485 4.729 68,886,768 +0.18(+3.87%)
Apr 20, 2009 4.657 4.693 4.505 4.553 62,888,408 -0.28(-5.72%)
Apr 17, 2009 4.613 4.893 4.609 4.829 90,387,480 +0.18(+3.88%)
Apr 16, 2009 4.577 4.685 4.569 4.649 91,571,168 -0.02(-0.43%)
Apr 15, 2009 4.469 4.693 4.457 4.669 90,899,416 -0.08(-1.77%)
Apr 14, 2009 4.765 4.789 4.701 4.753 73,137,072 -0.06(-1.17%)
Apr 13, 2009 4.749 4.849 4.693 4.809 39,573,208 +0.00(+0.08%)
Apr 09, 2009 4.749 4.865 4.669 4.805 59,834,788 +0.20(+4.44%)
Apr 08, 2009 4.533 4.649 4.505 4.601 44,882,336 +0.12(+2.68%)
Apr 07, 2009 4.465 4.529 4.385 4.481 49,461,268 -0.09(-2.01%)
Apr 06, 2009 4.601 4.669 4.501 4.573 44,296,484 -0.11(-2.31%)
Apr 03, 2009 4.717 4.777 4.589 4.681 56,777,672 -0.05(-1.10%)
Apr 02, 2009 4.585 4.805 4.529 4.733 98,422,088 +0.26(+5.82%)
Apr 01, 2009 4.401 4.505 4.329 4.473 49,671,036 +0.02(+0.54%)
Mar 31, 2009 4.585 4.585 4.425 4.449 61,063,928 -0.06(-1.33%)
Mar 30, 2009 4.597 4.661 4.453 4.509 44,435,828 -0.45(-9.12%)
Mar 26, 2009 4.529 4.978 4.485 4.961 102,874,664 +0.49(+11.02%)
Mar 25, 2009 4.589 4.649 4.301 4.469 92,982,112 -0.06(-1.41%)
Mar 24, 2009 4.777 4.829 4.533 4.533 60,855,160 -0.30(-6.14%)
Mar 23, 2009 4.589 4.853 4.485 4.829 61,366,592 +0.36(+8.06%)
Mar 20, 2009 4.649 4.757 4.425 4.469 83,659,424 -0.17(-3.71%)
Mar 19, 2009 4.657 4.677 4.557 4.641 54,530,160 +0.04(+0.78%)
Mar 18, 2009 4.433 4.657 4.389 4.605 62,021,868 +0.14(+3.23%)
Mar 17, 2009 4.273 4.465 4.269 4.461 74,318,264 +0.14(+3.34%)
Mar 16, 2009 4.257 4.405 4.229 4.317 88,012,104 +0.09(+2.08%)
Mar 13, 2009 4.032 4.265 4.012 4.229 75,217,768 +0.20(+4.87%)
Mar 12, 2009 3.680 4.044 3.656 4.032 81,232,112 +0.34(+9.22%)
Mar 11, 2009 3.684 3.764 3.584 3.692 40,940,696 +0.04(+0.99%)
Mar 10, 2009 3.392 3.680 3.336 3.656 78,598,528 +0.34(+10.40%)
Mar 09, 2009 3.336 3.452 3.288 3.312 47,564,864 -0.04(-1.08%)
Mar 06, 2009 3.468 3.480 3.252 3.348 67,485,824 -0.08(-2.34%)
Mar 05, 2009 3.468 3.560 3.420 3.428 55,388,208 -0.11(-3.06%)
Mar 04, 2009 3.460 3.584 3.456 3.536 50,323,812 +0.02(+0.68%)
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.