Skip to main content

Starbucks Corp (NQ: SBUX )

91.60 +0.10 (+0.11%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.38 14.49 14.30 14.41 14,385,831 +0.12(+0.84%)
Apr 27, 2006 14.38 14.52 14.21 14.29 25,624,044 -0.23(-1.60%)
Apr 26, 2006 14.79 14.82 14.49 14.52 17,728,694 -0.24(-1.60%)
Apr 25, 2006 14.98 15.04 14.70 14.76 11,945,587 -0.18(-1.22%)
Apr 24, 2006 15.07 15.12 14.88 14.94 9,816,437 -0.02(-0.16%)
Apr 21, 2006 15.15 15.27 14.81 14.96 14,827,055 -0.06(-0.41%)
Apr 20, 2006 15.11 15.15 15.00 15.02 9,602,997 -0.01(-0.05%)
Apr 19, 2006 14.89 15.15 14.89 15.03 12,211,972 +0.12(+0.80%)
Apr 18, 2006 14.77 15.05 14.68 14.91 14,666,271 +0.27(+1.87%)
Apr 17, 2006 14.95 14.96 14.49 14.64 12,499,280 -0.17(-1.12%)
Apr 13, 2006 14.76 14.95 14.65 14.80 9,891,094 +0.11(+0.74%)
Apr 12, 2006 14.52 14.73 14.57 14.69 6,829,065 +0.17(+1.17%)
Apr 11, 2006 14.79 14.81 14.49 14.52 10,234,961 -0.15(-1.05%)
Apr 10, 2006 14.73 14.79 14.64 14.68 7,197,432 +0.04(+0.29%)
Apr 07, 2006 14.88 15.06 14.59 14.64 17,903,964 +0.16(+1.09%)
Apr 06, 2006 14.48 14.64 14.32 14.48 11,960,785 -0.02(-0.11%)
Apr 05, 2006 14.80 14.82 14.40 14.49 14,836,332 -0.32(-2.19%)
Apr 04, 2006 14.80 14.88 14.68 14.82 12,085,068 +0.13(+0.89%)
Apr 03, 2006 14.68 14.88 14.59 14.69 18,585,658 +0.14(+0.96%)
Mar 31, 2006 14.50 14.66 14.47 14.55 11,090,086 +0.04(+0.27%)
Mar 30, 2006 14.55 14.73 14.38 14.51 12,460,441 +0.00(+0.00%)
Mar 29, 2006 14.28 14.60 14.16 14.51 16,685,003 +0.36(+2.54%)
Mar 28, 2006 14.20 14.39 14.04 14.15 12,576,242 +0.00(+0.03%)
Mar 27, 2006 14.16 14.27 14.04 14.14 11,402,681 -0.01(-0.08%)
Mar 24, 2006 14.02 14.26 13.97 14.16 9,506,722 +0.19(+1.36%)
Mar 23, 2006 14.03 14.11 13.85 13.97 9,475,697 -0.17(-1.18%)
Mar 22, 2006 14.05 14.20 13.98 14.13 9,623,149 +0.11(+0.77%)
Mar 21, 2006 14.30 14.45 14.01 14.02 12,296,715 -0.24(-1.65%)
Mar 20, 2006 14.22 14.44 14.20 14.26 13,031,903 +0.11(+0.77%)
Mar 17, 2006 13.99 14.34 13.99 14.15 21,037,942 +0.17(+1.19%)
Mar 16, 2006 14.15 14.19 13.96 13.99 8,585,352 -0.13(-0.90%)
Mar 15, 2006 14.01 14.16 13.98 14.11 12,535,067 +0.10(+0.72%)
Mar 14, 2006 13.53 14.07 13.47 14.01 14,673,514 +0.47(+3.48%)
Mar 13, 2006 13.55 13.73 13.49 13.54 10,291,207 -0.14(-1.02%)
Mar 10, 2006 13.51 13.81 13.43 13.68 15,952,071 +0.18(+1.35%)
Mar 09, 2006 13.65 13.78 13.47 13.50 9,146,834 -0.17(-1.22%)
Mar 08, 2006 13.89 13.89 13.45 13.67 10,536,202 -0.08(-0.56%)
Mar 07, 2006 13.86 14.01 13.68 13.74 11,105,967 -0.12(-0.89%)
Mar 06, 2006 13.79 14.09 13.61 13.87 12,441,570 +0.11(+0.82%)
Mar 03, 2006 13.93 14.08 13.72 13.75 14,954,919 +0.05(+0.37%)
Mar 02, 2006 13.98 14.04 13.65 13.70 19,050,838 -0.32(-2.29%)
Mar 01, 2006 14.04 14.16 13.86 14.02 11,191,414 -0.02(-0.11%)
Feb 28, 2006 14.19 14.18 13.89 14.04 12,773,762 -0.15(-1.04%)
Feb 27, 2006 13.87 14.22 13.85 14.19 10,448,429 +0.30(+2.17%)
Feb 24, 2006 14.03 14.06 13.75 13.89 11,685,896 -0.10(-0.69%)
Feb 23, 2006 13.92 14.25 13.89 13.98 14,195,057 +0.06(+0.41%)
Feb 22, 2006 13.68 14.06 13.67 13.92 13,494,358 +0.29(+2.16%)
Feb 21, 2006 13.70 13.94 13.50 13.63 11,203,479 -0.05(-0.37%)
Feb 17, 2006 13.75 13.89 13.67 13.68 10,419,682 -0.18(-1.28%)
Feb 16, 2006 13.65 13.86 13.57 13.86 13,971,674 +0.26(+1.90%)
Feb 15, 2006 13.42 13.65 13.17 13.60 12,768,118 +0.20(+1.47%)
Feb 14, 2006 13.45 13.50 13.31 13.40 14,272,764 +0.04(+0.29%)
Feb 13, 2006 13.28 13.42 13.17 13.36 17,893,306 -0.36(-2.62%)
Feb 10, 2006 13.67 13.77 13.53 13.72 13,572,678 +0.12(+0.88%)
Feb 09, 2006 13.57 13.66 13.42 13.60 18,106,608 +0.18(+1.35%)
Feb 08, 2006 13.34 13.53 13.22 13.42 16,568,705 +0.15(+1.17%)
Feb 07, 2006 13.30 13.36 13.16 13.27 19,015,522 -0.07(-0.49%)
Feb 06, 2006 12.95 13.34 12.95 13.33 16,135,832 +0.24(+1.80%)
Feb 03, 2006 13.22 13.36 13.00 13.10 24,213,956 -0.20(-1.51%)
Feb 02, 2006 12.76 13.47 12.76 13.30 53,232,704 +1.18(+9.69%)
Feb 01, 2006 12.09 13.10 12.04 12.12 15,623,461 -0.13(-1.07%)
Jan 31, 2006 12.35 12.38 12.11 12.25 11,732,155 -0.07(-0.53%)
Jan 30, 2006 12.40 12.49 12.26 12.32 8,667,573 -0.03(-0.25%)
Jan 27, 2006 12.21 12.49 12.15 12.35 12,164,146 +0.18(+1.46%)
Jan 26, 2006 11.92 12.18 11.79 12.17 12,027,058 +0.44(+3.72%)
Jan 25, 2006 11.86 11.89 11.67 11.74 9,411,551 -0.14(-1.14%)
Jan 24, 2006 11.69 11.89 11.67 11.87 9,831,464 +0.18(+1.55%)
Jan 23, 2006 11.76 11.89 11.56 11.69 8,940,270 -0.03(-0.23%)
Jan 20, 2006 12.15 12.19 11.67 11.72 16,842,590 -0.40(-3.32%)
Jan 19, 2006 12.03 12.21 11.98 12.12 8,413,511 +0.09(+0.71%)
Jan 18, 2006 11.99 12.20 11.98 12.03 8,816,902 -0.00(-0.03%)
Jan 17, 2006 12.05 12.17 12.01 12.04 9,429,959 -0.06(-0.48%)
Jan 13, 2006 12.04 12.16 11.97 12.10 7,721,560 +0.13(+1.07%)
Jan 12, 2006 11.99 12.07 11.96 11.97 7,961,603 -0.06(-0.51%)
Jan 11, 2006 11.94 12.10 11.88 12.03 9,124,372 +0.04(+0.32%)
Jan 10, 2006 12.06 12.09 11.98 11.99 9,854,609 -0.11(-0.90%)
Jan 09, 2006 12.26 12.27 12.06 12.10 10,888,634 -0.12(-1.01%)
Jan 06, 2006 12.24 12.27 12.09 12.22 11,912,669 +0.00(+0.03%)
Jan 05, 2006 12.25 12.37 12.13 12.22 10,389,449 -0.02(-0.19%)
Jan 04, 2006 12.05 12.26 11.94 12.24 15,758,584 +0.31(+2.59%)
Jan 03, 2006 11.82 11.98 11.56 11.93 16,548,145 +0.33(+2.87%)
Dec 30, 2005 11.75 11.78 11.57 11.60 8,825,506 -0.19(-1.64%)
Dec 29, 2005 11.81 11.93 11.77 11.79 5,304,264 -0.02(-0.16%)
Dec 28, 2005 11.77 11.93 11.77 11.81 5,611,951 +0.00(+0.03%)
Dec 27, 2005 11.84 11.98 11.75 11.81 7,822,171 -0.00(-0.03%)
Dec 23, 2005 12.01 12.03 11.80 11.81 4,946,471 -0.09(-0.72%)
Dec 22, 2005 11.83 11.99 11.81 11.90 10,601,712 +0.10(+0.82%)
Dec 21, 2005 11.74 11.89 11.68 11.80 10,373,014 +0.14(+1.23%)
Dec 20, 2005 11.87 11.89 11.64 11.66 13,901,448 -0.19(-1.60%)
Dec 19, 2005 12.04 12.27 11.84 11.85 10,318,253 -0.21(-1.73%)
Dec 16, 2005 12.20 12.35 12.04 12.06 26,292,282 -0.17(-1.36%)
Dec 15, 2005 12.24 12.49 12.15 12.22 10,156,049 -0.02(-0.13%)
Dec 14, 2005 12.16 12.28 12.11 12.24 9,376,737 +0.06(+0.51%)
Dec 13, 2005 11.88 12.20 11.87 12.18 10,279,150 +0.24(+1.97%)
Dec 12, 2005 12.03 12.15 11.83 11.94 9,246,972 -0.08(-0.71%)
Dec 09, 2005 11.90 12.04 11.87 12.03 8,746,071 +0.10(+0.84%)
Dec 08, 2005 12.12 12.21 11.86 11.93 13,683,246 -0.19(-1.56%)
Dec 07, 2005 12.35 12.37 12.06 12.12 11,051,741 -0.18(-1.45%)
Dec 06, 2005 12.30 12.55 12.27 12.29 14,119,813 -0.06(-0.50%)
Dec 05, 2005 12.31 12.39 12.15 12.35 11,631,942 +0.01(+0.09%)
Dec 02, 2005 12.35 12.37 12.20 12.34 15,252,243 +0.31(+2.54%)
Dec 01, 2005 11.91 12.12 11.73 12.04 16,823,044 +0.27(+2.27%)
Nov 30, 2005 12.00 12.05 11.77 11.77 14,454,207 -0.15(-1.26%)
Nov 29, 2005 12.18 12.19 11.92 11.92 13,463,002 -0.11(-0.93%)
Nov 28, 2005 12.24 12.33 12.02 12.03 10,042,291 -0.22(-1.80%)
Nov 25, 2005 12.33 12.37 12.19 12.25 4,554,005 -0.02(-0.16%)
Nov 23, 2005 12.22 12.32 12.17 12.27 10,181,783 +0.08(+0.63%)
Nov 22, 2005 12.31 12.36 12.13 12.20 15,096,139 -0.14(-1.10%)
Nov 21, 2005 12.07 12.37 12.06 12.33 19,914,948 +0.36(+2.97%)
Nov 18, 2005 12.17 12.22 11.89 11.98 19,089,398 -0.09(-0.77%)
Nov 17, 2005 11.89 12.08 11.79 12.07 15,177,617 +0.31(+2.63%)
Nov 16, 2005 11.78 11.82 11.66 11.76 8,487,242 +0.05(+0.46%)
Nov 15, 2005 11.76 11.86 11.58 11.71 7,387,924 -0.01(-0.10%)
Nov 14, 2005 11.67 11.79 11.65 11.72 8,746,720 +0.06(+0.53%)
Nov 11, 2005 11.63 11.72 11.59 11.65 11,217,384 +0.07(+0.60%)
Nov 10, 2005 11.14 11.59 11.11 11.59 20,419,880 +0.18(+1.59%)
Nov 09, 2005 11.40 11.53 11.38 11.40 13,147,161 +0.00(+0.00%)
Nov 08, 2005 11.75 11.79 11.38 11.40 18,347,146 -0.35(-2.99%)
Nov 07, 2005 11.88 11.97 11.69 11.76 15,498,161 +0.02(+0.16%)
Nov 04, 2005 11.74 11.82 11.64 11.74 16,945,620 +0.36(+3.16%)
Nov 03, 2005 11.25 11.56 11.15 11.38 22,783,620 +0.23(+2.08%)
Nov 02, 2005 10.97 11.23 10.92 11.14 17,789,762 +0.26(+2.42%)
Nov 01, 2005 10.94 10.98 10.85 10.88 18,088,880 -0.05(-0.46%)
Oct 31, 2005 10.82 11.01 10.71 10.93 19,542,232 +0.18(+1.69%)
Oct 28, 2005 10.49 10.76 10.48 10.75 12,100,339 +0.36(+3.50%)
Oct 27, 2005 10.66 10.79 10.39 10.39 12,108,391 -0.31(-2.89%)
Oct 26, 2005 10.83 10.92 10.65 10.70 11,123,806 -0.09(-0.79%)
Oct 25, 2005 10.82 10.86 10.65 10.78 14,660,029 +0.00(+0.00%)
Oct 24, 2005 10.70 10.92 10.63 10.78 16,307,284 +5.47(+102.80%)
Oct 21, 2005 5.312 5.339 5.257 5.316 19,685,088 +0.08(+1.51%)
Oct 20, 2005 5.275 5.324 5.198 5.237 21,621,476 -0.05(-1.00%)
Oct 19, 2005 5.088 5.290 5.054 5.290 23,892,680 +0.21(+4.07%)
Oct 18, 2005 5.100 5.127 5.052 5.083 10,869,108 -0.05(-0.92%)
Oct 17, 2005 5.083 5.152 5.068 5.131 10,624,173 +0.02(+0.40%)
Oct 14, 2005 5.102 5.122 5.071 5.110 18,167,848 -0.00(-0.04%)
Oct 13, 2005 4.917 5.137 4.913 5.112 28,438,298 +0.21(+4.30%)
Oct 12, 2005 4.929 5.016 4.880 4.902 14,892,987 -0.04(-0.82%)
Oct 11, 2005 4.957 4.991 4.924 4.942 11,478,657 -0.02(-0.35%)
Oct 10, 2005 4.931 5.006 4.861 4.960 12,713,157 +0.03(+0.55%)
Oct 07, 2005 5.002 5.009 4.908 4.933 14,642,712 -0.06(-1.22%)
Oct 06, 2005 4.977 5.035 4.936 4.993 39,585,392 +0.18(+3.73%)
Oct 05, 2005 4.877 4.889 4.805 4.814 13,787,070 -0.07(-1.44%)
Oct 04, 2005 4.878 4.917 4.871 4.884 13,249,063 +0.01(+0.28%)
Oct 03, 2005 4.851 4.878 4.818 4.871 16,099,279 +0.03(+0.60%)
Sep 30, 2005 4.771 4.848 4.719 4.842 19,870,834 +0.09(+1.97%)
Sep 29, 2005 4.634 4.750 4.594 4.748 21,103,462 +0.11(+2.40%)
Sep 28, 2005 4.720 4.726 4.628 4.637 13,639,158 -0.06(-1.17%)
Sep 27, 2005 4.734 4.747 4.668 4.692 11,602,517 -0.01(-0.18%)
Sep 26, 2005 4.735 4.738 4.664 4.701 14,356,569 +0.01(+0.21%)
Sep 23, 2005 4.691 4.732 4.672 4.691 14,059,353 +0.02(+0.48%)
Sep 22, 2005 4.669 4.685 4.539 4.669 22,622,568 +0.16(+3.51%)
Sep 21, 2005 4.501 4.552 4.457 4.510 20,924,746 +0.05(+1.10%)
Sep 20, 2005 4.494 4.552 4.447 4.461 17,411,178 -0.03(-0.77%)
Sep 19, 2005 4.542 4.565 4.480 4.496 13,266,411 -0.04(-0.98%)
Sep 16, 2005 4.567 4.585 4.533 4.540 24,850,332 -0.03(-0.66%)
Sep 15, 2005 4.557 4.588 4.529 4.570 14,084,808 +0.01(+0.28%)
Sep 14, 2005 4.636 4.650 4.549 4.558 17,047,460 -0.08(-1.67%)
Sep 13, 2005 4.668 4.684 4.627 4.635 16,946,664 -0.05(-1.03%)
Sep 12, 2005 4.659 4.708 4.659 4.683 19,447,820 +0.01(+0.14%)
Sep 09, 2005 4.684 4.692 4.650 4.676 9,748,974 +0.02(+0.37%)
Sep 08, 2005 4.644 4.674 4.598 4.659 10,678,513 -0.01(-0.12%)
Sep 07, 2005 4.680 4.700 4.632 4.665 15,536,341 -0.03(-0.56%)
Sep 06, 2005 4.673 4.727 4.661 4.691 12,147,456 +0.02(+0.50%)
Sep 02, 2005 4.734 4.742 4.662 4.668 9,730,592 -0.04(-0.80%)
Sep 01, 2005 4.813 4.835 4.702 4.705 25,208,184 -0.03(-0.69%)
Aug 31, 2005 4.706 4.748 4.639 4.738 20,866,076 +0.04(+0.95%)
Aug 30, 2005 4.735 4.746 4.651 4.694 18,840,486 -0.06(-1.30%)
Aug 29, 2005 4.740 4.777 4.723 4.756 8,804,643 -0.02(-0.43%)
Aug 26, 2005 4.755 4.789 4.721 4.776 11,268,526 -0.00(-0.02%)
Aug 25, 2005 4.793 4.815 4.746 4.777 12,927,122 +0.00(+0.02%)
Aug 24, 2005 4.837 4.859 4.771 4.776 14,699,727 -0.08(-1.63%)
Aug 23, 2005 4.892 4.905 4.835 4.855 10,901,465 -0.04(-0.79%)
Aug 22, 2005 4.940 4.977 4.855 4.894 9,553,671 -0.04(-0.90%)
Aug 19, 2005 4.924 4.980 4.921 4.938 7,631,431 -0.00(-0.10%)
Aug 18, 2005 4.929 4.973 4.927 4.943 6,306,716 -0.02(-0.35%)
Aug 17, 2005 4.948 4.992 4.936 4.961 7,741,631 +0.02(+0.47%)
Aug 16, 2005 5.040 5.052 4.937 4.937 13,021,057 -0.11(-2.20%)
Aug 15, 2005 4.991 5.067 4.986 5.049 8,184,757 +0.02(+0.40%)
Aug 12, 2005 4.996 5.030 4.983 5.028 16,063,762 -0.03(-0.67%)
Aug 11, 2005 4.960 5.088 4.958 5.062 15,967,178 +0.10(+1.97%)
Aug 10, 2005 5.025 5.067 4.961 4.965 12,077,077 -0.04(-0.77%)
Aug 09, 2005 4.934 5.010 4.925 5.003 15,906,511 +0.08(+1.53%)
Aug 08, 2005 4.870 4.943 4.870 4.928 12,156,546 +0.04(+0.89%)
Aug 05, 2005 4.914 4.936 4.883 4.884 7,499,687 -0.04(-0.86%)
Aug 04, 2005 5.021 5.054 4.917 4.927 10,833,824 -0.09(-1.77%)
Aug 03, 2005 5.009 5.047 5.001 5.016 13,825,009 -0.02(-0.40%)
Aug 02, 2005 5.029 5.088 5.023 5.036 12,725,140 -0.01(-0.15%)
Aug 01, 2005 5.079 5.100 5.026 5.044 14,494,738 -0.03(-0.69%)
Jul 29, 2005 5.129 5.146 5.078 5.079 16,963,784 -0.01(-0.25%)
Jul 28, 2005 5.176 5.256 5.054 5.091 67,109,152 +0.23(+4.63%)
Jul 27, 2005 4.870 4.905 4.822 4.866 23,647,056 -0.00(-0.08%)
Jul 26, 2005 4.880 4.905 4.847 4.870 16,863,600 -0.01(-0.12%)
Jul 25, 2005 4.930 4.952 4.848 4.876 16,693,193 -0.08(-1.70%)
Jul 22, 2005 4.985 5.028 4.951 4.960 12,323,249 -0.03(-0.58%)
Jul 21, 2005 5.011 5.028 4.930 4.989 10,814,282 -0.04(-0.79%)
Jul 20, 2005 4.977 5.047 4.960 5.028 13,863,201 +0.04(+0.81%)
Jul 19, 2005 5.046 5.073 4.967 4.988 15,312,183 -0.07(-1.41%)
Jul 18, 2005 5.067 5.075 5.038 5.059 9,619,765 -0.03(-0.66%)
Jul 15, 2005 5.092 5.122 5.074 5.093 12,886,177 +0.02(+0.46%)
Jul 14, 2005 5.058 5.078 5.009 5.070 12,959,225 +0.07(+1.45%)
Jul 13, 2005 5.004 5.025 4.977 4.997 12,236,925 -0.02(-0.48%)
Jul 12, 2005 5.000 5.029 4.936 5.022 10,295,683 -0.01(-0.13%)
Jul 11, 2005 5.025 5.044 4.979 5.028 10,924,271 +0.02(+0.48%)
Jul 08, 2005 4.849 5.019 4.834 5.004 19,407,646 +0.15(+3.17%)
Jul 07, 2005 4.813 4.866 4.763 4.850 22,039,892 -0.04(-0.77%)
Jul 06, 2005 5.016 5.035 4.865 4.888 23,243,454 -0.14(-2.69%)
Jul 05, 2005 4.993 5.053 4.930 5.023 14,545,958 +0.09(+1.82%)
Jul 01, 2005 4.999 5.015 4.914 4.934 12,608,394 -0.06(-1.18%)
Jun 30, 2005 5.027 5.055 4.980 4.993 17,618,372 -0.05(-0.98%)
Jun 29, 2005 5.128 5.130 5.006 5.042 14,630,120 -0.09(-1.68%)
Jun 28, 2005 5.035 5.135 4.979 5.128 21,352,338 +0.11(+2.12%)
Jun 27, 2005 5.035 5.064 5.001 5.022 12,148,672 -0.05(-0.92%)
Jun 24, 2005 5.141 5.188 5.066 5.068 11,863,878 -0.07(-1.43%)
Jun 23, 2005 5.216 5.257 5.134 5.141 12,720,033 -0.07(-1.43%)
Jun 22, 2005 5.243 5.248 5.168 5.216 7,490,007 +0.01(+0.19%)
Jun 21, 2005 5.228 5.256 5.180 5.206 10,683,816 -0.05(-1.03%)
Jun 20, 2005 5.259 5.285 5.195 5.260 7,904,651 -0.01(-0.22%)
Jun 17, 2005 5.396 5.396 5.225 5.272 29,645,828 -0.04(-0.84%)
Jun 16, 2005 5.332 5.348 5.284 5.316 7,206,900 -0.03(-0.53%)
Jun 15, 2005 5.339 5.361 5.278 5.345 14,590,768 +0.01(+0.12%)
Jun 14, 2005 5.330 5.358 5.305 5.338 9,820,325 -0.01(-0.13%)
Jun 13, 2005 5.291 5.352 5.281 5.345 12,381,153 +0.05(+0.99%)
Jun 10, 2005 5.337 5.359 5.243 5.293 13,757,672 -0.05(-0.96%)
Jun 09, 2005 5.325 5.400 5.278 5.344 13,745,121 +0.02(+0.34%)
Jun 08, 2005 5.378 5.406 5.315 5.326 9,386,880 -0.04(-0.72%)
Jun 07, 2005 5.388 5.499 5.361 5.365 14,560,957 -0.03(-0.50%)
Jun 06, 2005 5.364 5.412 5.356 5.392 8,574,122 +0.03(+0.60%)
Jun 03, 2005 5.442 5.484 5.347 5.360 13,434,686 -0.08(-1.40%)
Jun 02, 2005 5.312 5.442 5.267 5.436 16,395,559 +0.13(+2.37%)
Jun 01, 2005 5.308 5.410 5.295 5.310 17,756,024 +0.02(+0.29%)
May 31, 2005 5.355 5.377 5.289 5.295 16,346,817 -0.08(-1.51%)
May 27, 2005 5.348 5.385 5.324 5.376 9,799,470 +0.04(+0.80%)
May 26, 2005 5.347 5.362 5.302 5.334 14,487,547 +0.02(+0.35%)
May 25, 2005 5.259 5.316 5.252 5.315 11,264,516 +0.02(+0.40%)
May 24, 2005 5.272 5.320 5.252 5.294 12,500,781 -0.01(-0.25%)
May 23, 2005 5.310 5.348 5.284 5.308 12,569,602 -0.01(-0.13%)
May 20, 2005 5.293 5.345 5.288 5.314 14,955,118 -0.01(-0.16%)
May 19, 2005 5.285 5.331 5.274 5.323 11,821,303 +0.00(+0.05%)
May 18, 2005 5.228 5.335 5.203 5.320 17,138,518 +0.10(+1.85%)
May 17, 2005 5.190 5.226 5.127 5.223 12,992,648 +0.03(+0.48%)
May 16, 2005 5.223 5.229 5.151 5.198 11,670,556 -0.02(-0.39%)
May 13, 2005 5.151 5.220 5.110 5.219 20,893,956 +0.08(+1.60%)
May 12, 2005 5.111 5.146 5.071 5.137 17,474,582 +0.02(+0.38%)
May 11, 2005 5.035 5.122 5.012 5.117 15,242,038 +0.10(+2.02%)
May 10, 2005 5.023 5.044 4.990 5.016 11,492,569 -0.03(-0.63%)
May 09, 2005 5.091 5.093 4.999 5.048 14,516,587 -0.02(-0.36%)
May 06, 2005 5.102 5.131 5.050 5.066 21,306,370 +0.02(+0.34%)
May 05, 2005 4.993 5.069 4.930 5.049 31,618,562 +0.16(+3.22%)
May 04, 2005 4.837 4.908 4.813 4.891 18,897,950 +0.06(+1.20%)
May 03, 2005 4.801 4.853 4.775 4.833 18,772,062 +0.02(+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.