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 (%)
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%)
Mar 02, 2009 3.596 3.660 3.508 3.512 45,319,852 -0.15(-4.15%)
Feb 27, 2009 3.572 3.700 3.564 3.664 68,873,784 +0.05(+1.44%)
Feb 26, 2009 3.728 3.824 3.600 3.612 61,261,208 -0.16(-4.25%)
Feb 25, 2009 3.800 3.852 3.712 3.772 51,549,456 -0.04(-1.15%)
Feb 24, 2009 3.652 3.836 3.644 3.816 78,217,448 +0.15(+4.04%)
Feb 23, 2009 3.852 3.900 3.648 3.668 67,532,768 -0.17(-4.38%)
Feb 20, 2009 3.764 3.892 3.704 3.836 62,432,412 +0.02(+0.63%)
Feb 19, 2009 3.872 3.984 3.800 3.812 52,470,436 -0.05(-1.35%)
Feb 18, 2009 3.856 3.908 3.780 3.864 50,705,392 +0.00(+0.00%)
Feb 17, 2009 3.888 3.916 3.740 3.864 81,736,552 -0.19(-4.74%)
Feb 13, 2009 4.077 4.125 3.984 4.056 44,229,056 -0.02(-0.49%)
Feb 12, 2009 3.956 4.077 3.900 4.077 59,747,884 +0.08(+1.90%)
Feb 11, 2009 4.024 4.044 3.888 4.000 56,902,032 +0.04(+0.91%)
Feb 10, 2009 4.201 4.293 3.960 3.964 90,864,952 -0.33(-7.65%)
Feb 09, 2009 4.161 4.313 4.089 4.293 50,253,392 +0.07(+1.71%)
Feb 06, 2009 4.032 4.257 3.984 4.221 61,902,000 +0.16(+4.05%)
Feb 05, 2009 3.856 4.077 3.828 4.056 90,284,592 +0.14(+3.68%)
Feb 04, 2009 3.924 4.036 3.892 3.912 70,803,648 -0.02(-0.61%)
Feb 03, 2009 3.748 3.960 3.700 3.936 67,837,936 +0.16(+4.13%)
Feb 02, 2009 3.708 3.864 3.700 3.780 49,711,988 +0.00(+0.00%)
Jan 30, 2009 3.900 3.908 3.768 3.780 82,810,368 -0.08(-2.18%)
Jan 29, 2009 3.704 3.964 3.704 3.864 93,006,584 +0.00(+0.00%)
Jan 28, 2009 3.752 3.924 3.696 3.864 95,659,144 +0.20(+5.46%)
Jan 27, 2009 3.596 3.700 3.556 3.664 60,126,464 +0.06(+1.67%)
Jan 26, 2009 3.608 3.716 3.520 3.604 65,516,500 -0.03(-0.88%)
Jan 23, 2009 3.556 3.692 3.544 3.636 52,469,440 -0.02(-0.44%)
Jan 22, 2009 3.596 3.736 3.516 3.652 53,267,556 +0.03(+0.77%)
Jan 21, 2009 3.432 3.624 3.404 3.624 59,980,628 +0.06(+1.80%)
Jan 20, 2009 3.788 3.812 3.544 3.560 39,834,420 -0.23(-6.03%)
Jan 16, 2009 3.800 3.824 3.648 3.788 45,021,180 +0.07(+1.94%)
Jan 15, 2009 3.628 3.784 3.556 3.716 44,322,952 +0.10(+2.65%)
Jan 14, 2009 3.696 3.708 3.536 3.620 55,241,872 -0.13(-3.52%)
Jan 13, 2009 3.808 3.916 3.700 3.752 50,036,132 -0.09(-2.29%)
Jan 12, 2009 3.928 3.984 3.800 3.840 59,736,896 -0.07(-1.84%)
Jan 09, 2009 4.052 4.064 3.848 3.912 55,899,644 -0.15(-3.65%)
Jan 08, 2009 3.944 4.081 3.872 4.060 53,921,332 +0.06(+1.50%)
Jan 07, 2009 4.020 4.040 3.924 4.000 60,474,580 -0.09(-2.25%)
Jan 06, 2009 4.024 4.149 3.984 4.093 43,975,836 +0.12(+3.02%)
Jan 05, 2009 3.956 4.028 3.844 3.972 40,132,092 +0.03(+0.81%)
Jan 02, 2009 3.768 3.948 3.736 3.940 37,172,364 +0.15(+4.02%)
Dec 31, 2008 3.732 3.812 3.716 3.788 24,614,762 +0.04(+1.07%)
Dec 30, 2008 3.640 3.748 3.624 3.748 32,729,282 +0.13(+3.65%)
Dec 29, 2008 3.776 3.776 3.572 3.616 27,933,090 -0.13(-3.42%)
Dec 26, 2008 3.796 3.804 3.704 3.744 14,967,437 +0.00(+0.11%)
Dec 24, 2008 3.704 3.740 3.684 3.740 8,794,768 +0.06(+1.63%)
Dec 23, 2008 3.756 3.844 3.640 3.680 46,229,844 -0.07(-1.82%)
Dec 22, 2008 3.960 3.988 3.676 3.748 42,250,248 -0.21(-5.26%)
Dec 19, 2008 3.912 3.988 3.784 3.956 73,087,624 +0.12(+3.02%)
Dec 18, 2008 4.008 4.153 3.768 3.840 59,923,688 -0.10(-2.44%)
Dec 17, 2008 3.840 4.016 3.792 3.936 75,203,280 +0.04(+1.13%)
Dec 16, 2008 3.688 3.896 3.632 3.892 81,286,552 +0.29(+8.00%)
Dec 15, 2008 3.772 3.808 3.560 3.604 71,341,552 -0.14(-3.64%)
Dec 12, 2008 3.560 3.780 3.536 3.740 51,271,264 +0.15(+4.12%)
Dec 11, 2008 3.772 3.820 3.572 3.592 52,966,888 -0.22(-5.88%)
Dec 10, 2008 3.720 3.872 3.652 3.816 49,231,520 +0.10(+2.80%)
Dec 09, 2008 3.752 3.892 3.700 3.712 60,871,640 -0.13(-3.44%)
Dec 08, 2008 3.724 3.904 3.712 3.844 61,008,988 +0.19(+5.26%)
Dec 05, 2008 3.380 3.664 3.276 3.652 64,655,452 +0.20(+5.92%)
Dec 04, 2008 3.368 3.768 3.324 3.448 92,999,088 -0.01(-0.35%)
Dec 03, 2008 3.332 3.500 3.268 3.460 57,008,916 +0.04(+1.29%)
Dec 02, 2008 3.276 3.420 3.196 3.416 55,812,240 +0.23(+7.30%)
Dec 01, 2008 3.456 3.472 3.176 3.184 53,354,960 -0.39(-10.97%)
Nov 28, 2008 3.464 3.580 3.464 3.576 16,075,711 +0.06(+1.71%)
Nov 26, 2008 3.220 3.536 3.216 3.516 50,191,460 +0.23(+6.94%)
Nov 25, 2008 3.204 3.444 3.155 3.288 107,336,720 -0.10(-2.84%)
Nov 24, 2008 3.224 3.404 3.180 3.384 84,976,464 +0.25(+7.92%)
Nov 21, 2008 2.995 3.163 2.827 3.135 105,079,224 +0.26(+9.21%)
Nov 20, 2008 3.159 3.216 2.871 2.871 88,704,344 -0.32(-10.04%)
Nov 19, 2008 3.316 3.424 3.184 3.192 72,365,424 -0.16(-4.89%)
Nov 18, 2008 3.452 3.552 3.260 3.356 77,526,712 -0.10(-3.01%)
Nov 17, 2008 3.372 3.640 3.308 3.460 78,885,208 +0.01(+0.35%)
Nov 14, 2008 3.680 3.700 3.448 3.448 66,923,444 -0.28(-7.52%)
Nov 13, 2008 3.784 3.788 3.236 3.728 174,622,768 -0.01(-0.21%)
Nov 12, 2008 3.872 3.968 3.716 3.736 114,700,072 -0.26(-6.61%)
Nov 11, 2008 3.804 4.113 3.776 4.000 131,547,936 -0.08(-2.06%)
Nov 10, 2008 4.405 4.405 3.968 4.085 88,235,864 -0.14(-3.32%)
Nov 07, 2008 4.405 4.501 4.113 4.225 85,978,360 -0.22(-4.87%)
Nov 06, 2008 4.601 4.705 4.417 4.441 66,140,812 -0.23(-4.97%)
Nov 05, 2008 4.945 5.006 4.657 4.673 50,669,928 -0.31(-6.19%)
Nov 04, 2008 5.186 5.194 4.853 4.982 118,425,952 -0.04(-0.72%)
Nov 03, 2008 5.074 5.266 4.978 5.018 63,499,732 -0.24(-4.57%)
Oct 31, 2008 5.014 5.278 4.921 5.258 93,306,248 +0.20(+4.04%)
Oct 30, 2008 4.745 5.086 4.589 5.054 98,260,264 +0.52(+11.39%)
Oct 29, 2008 4.345 4.729 4.265 4.537 100,252,064 +0.19(+4.33%)
Oct 28, 2008 3.924 4.365 3.804 4.349 78,567,056 +0.51(+13.24%)
Oct 27, 2008 3.724 4.004 3.724 3.840 50,607,000 -0.04(-0.93%)
Oct 24, 2008 3.668 4.032 3.668 3.876 67,520,784 -0.23(-5.65%)
Oct 23, 2008 4.016 4.125 3.904 4.109 88,403,176 +0.11(+2.70%)
Oct 22, 2008 4.101 4.201 3.908 4.000 74,121,480 -0.21(-4.95%)
Oct 21, 2008 4.229 4.425 4.205 4.209 51,369,656 -0.25(-5.57%)
Oct 20, 2008 4.229 4.461 4.205 4.457 63,402,340 +0.27(+6.51%)
Oct 17, 2008 4.121 4.289 4.032 4.185 71,654,208 -0.04(-1.04%)
Oct 16, 2008 4.036 4.261 3.880 4.229 100,763,000 +0.18(+4.35%)
Oct 15, 2008 4.405 4.429 4.044 4.052 76,295,576 -0.47(-10.44%)
Oct 14, 2008 4.837 4.897 4.473 4.525 85,864,984 -0.18(-3.75%)
Oct 13, 2008 4.653 4.765 4.457 4.701 84,671,304 +0.26(+5.96%)
Oct 10, 2008 4.129 4.505 4.004 4.437 163,729,824 +0.03(+0.64%)
Oct 09, 2008 4.645 4.753 4.397 4.409 89,582,872 -0.21(-4.51%)
Oct 08, 2008 4.793 5.094 4.605 4.617 124,906,784 -0.30(-6.11%)
Oct 07, 2008 5.262 5.298 4.909 4.917 96,978,688 -0.28(-5.32%)
Oct 06, 2008 5.338 5.438 5.002 5.194 105,437,328 -0.28(-5.05%)
Oct 03, 2008 5.754 5.858 5.454 5.470 68,423,784 -0.20(-3.60%)
Oct 02, 2008 5.963 6.003 5.670 5.674 48,278,576 -0.25(-4.26%)
Oct 01, 2008 5.830 6.031 5.814 5.927 51,927,540 -0.03(-0.47%)
Sep 30, 2008 5.758 5.979 5.658 5.955 67,627,664 +0.28(+4.94%)
Sep 29, 2008 5.951 6.039 5.666 5.674 103,483,984 -0.32(-5.28%)
Sep 26, 2008 5.822 6.007 5.806 5.991 47,626,296 +0.01(+0.20%)
Sep 25, 2008 6.011 6.031 5.923 5.979 48,064,812 +0.02(+0.27%)
Sep 24, 2008 6.055 6.143 5.891 5.963 41,629,932 -0.07(-1.13%)
Sep 23, 2008 6.119 6.219 6.007 6.031 47,817,088 -0.08(-1.31%)
Sep 22, 2008 6.403 6.415 6.087 6.111 55,338,764 -0.35(-5.45%)
Sep 19, 2008 6.563 6.619 6.007 6.463 93,991,992 +0.04(+0.69%)
Sep 18, 2008 6.343 6.475 6.123 6.419 96,995,664 +0.18(+2.89%)
Sep 17, 2008 6.247 6.407 6.199 6.239 75,241,240 -0.18(-2.81%)
Sep 16, 2008 6.187 6.471 6.155 6.419 108,975,912 +0.38(+6.30%)
Sep 15, 2008 5.947 6.243 5.907 6.039 63,807,392 -0.10(-1.63%)
Sep 12, 2008 6.203 6.275 6.091 6.139 52,063,888 -0.12(-1.92%)
Sep 11, 2008 5.955 6.271 5.911 6.259 82,744,440 +0.23(+3.78%)
Sep 10, 2008 6.059 6.139 5.967 6.031 39,563,720 +0.01(+0.13%)
Sep 09, 2008 6.247 6.287 6.019 6.023 58,380,896 -0.20(-3.22%)
Sep 08, 2008 6.239 6.251 6.075 6.223 68,537,160 +0.14(+2.37%)
Sep 05, 2008 5.967 6.107 5.915 6.079 48,049,828 +0.04(+0.66%)
Sep 04, 2008 6.331 6.339 6.039 6.039 64,244,908 -0.34(-5.34%)
Sep 03, 2008 6.403 6.503 6.311 6.379 49,099,168 +0.08(+1.21%)
Sep 02, 2008 6.391 6.735 6.299 6.303 68,420,288 +0.07(+1.16%)
Aug 29, 2008 6.371 6.427 6.167 6.231 49,580,136 -0.17(-2.63%)
Aug 28, 2008 6.331 6.407 6.279 6.399 26,051,672 +0.16(+2.50%)
Aug 27, 2008 6.187 6.307 6.139 6.243 42,059,956 +0.03(+0.52%)
Aug 26, 2008 6.275 6.279 6.127 6.211 33,990,888 -0.00(-0.06%)
Aug 25, 2008 6.395 6.403 6.195 6.215 38,107,332 -0.21(-3.24%)
Aug 22, 2008 6.311 6.475 6.287 6.423 33,148,818 +0.14(+2.30%)
Aug 21, 2008 6.239 6.315 6.187 6.279 39,568,716 -0.04(-0.57%)
Aug 20, 2008 6.471 6.471 6.227 6.315 55,098,528 -0.07(-1.13%)
Aug 19, 2008 6.567 6.631 6.363 6.387 58,034,780 -0.22(-3.39%)
Aug 18, 2008 6.659 6.759 6.559 6.611 53,045,800 -0.07(-1.08%)
Aug 15, 2008 6.848 6.880 6.643 6.683 51,952,512 -0.09(-1.36%)
Aug 14, 2008 6.451 6.848 6.435 6.775 83,217,912 +0.25(+3.80%)
Aug 13, 2008 6.579 6.591 6.431 6.527 69,901,648 -0.02(-0.37%)
Aug 12, 2008 6.463 6.763 6.395 6.551 107,676,352 +0.02(+0.37%)
Aug 11, 2008 5.991 6.567 5.983 6.527 146,883,968 +0.47(+7.80%)
Aug 08, 2008 5.854 6.119 5.830 6.055 61,653,776 +0.24(+4.13%)
Aug 07, 2008 5.858 5.943 5.802 5.814 47,018,472 -0.17(-2.81%)
Aug 06, 2008 5.798 5.991 5.746 5.983 68,261,464 +0.17(+2.89%)
Aug 05, 2008 5.722 5.834 5.702 5.814 87,403,280 +0.18(+3.27%)
Aug 04, 2008 5.778 5.782 5.610 5.630 76,689,136 -0.14(-2.50%)
Aug 01, 2008 5.967 5.975 5.698 5.774 64,665,444 -0.11(-1.84%)
Jul 31, 2008 5.826 6.067 5.810 5.883 98,942,016 +0.01(+0.14%)
Jul 30, 2008 6.035 6.043 5.774 5.874 91,636,600 -0.13(-2.13%)
Jul 29, 2008 5.726 6.163 5.682 6.003 81,503,312 +0.30(+5.34%)
Jul 28, 2008 5.730 5.834 5.634 5.698 52,163,276 -0.08(-1.32%)
Jul 25, 2008 5.899 5.983 5.746 5.774 53,061,784 -0.05(-0.83%)
Jul 24, 2008 6.067 6.095 5.818 5.822 68,303,416 -0.35(-5.71%)
Jul 23, 2008 6.099 6.419 6.015 6.175 88,880,144 +0.12(+1.92%)
Jul 22, 2008 5.634 6.087 5.618 6.059 77,127,656 +0.42(+7.38%)
Jul 21, 2008 5.750 5.798 5.622 5.642 36,203,936 -0.10(-1.74%)
Jul 18, 2008 5.762 5.838 5.666 5.742 48,949,832 -0.02(-0.35%)
Jul 17, 2008 5.542 5.802 5.514 5.762 66,697,692 +0.02(+0.35%)
Jul 16, 2008 5.418 5.794 5.382 5.742 77,751,464 +0.30(+5.60%)
Jul 15, 2008 5.510 5.554 5.338 5.438 126,621,384 -0.17(-3.00%)
Jul 14, 2008 5.690 5.718 5.514 5.606 66,509,404 -0.02(-0.43%)
Jul 11, 2008 5.678 5.754 5.458 5.630 92,634,992 -0.12(-2.16%)
Jul 10, 2008 5.907 5.951 5.694 5.754 71,234,176 -0.14(-2.38%)
Jul 09, 2008 6.131 6.167 5.895 5.895 63,308,444 -0.25(-4.04%)
Jul 08, 2008 5.907 6.195 5.866 6.143 101,724,432 +0.16(+2.61%)
Jul 07, 2008 6.243 6.251 5.939 5.987 90,661,176 -0.24(-3.92%)
Jul 03, 2008 6.239 6.323 6.087 6.231 26,367,332 -0.05(-0.77%)
Jul 02, 2008 6.419 6.427 6.219 6.279 59,563,508 +0.02(+0.38%)
Jul 01, 2008 6.231 6.295 6.119 6.255 51,141,484 -0.05(-0.76%)
Jun 30, 2008 6.483 6.539 6.299 6.303 32,427,326 -0.24(-3.73%)
Jun 27, 2008 6.527 6.635 6.383 6.547 41,424,856 +0.03(+0.43%)
Jun 26, 2008 6.707 6.739 6.515 6.519 30,653,070 -0.33(-4.85%)
Jun 25, 2008 6.655 6.924 6.651 6.852 30,393,906 +0.22(+3.26%)
Jun 24, 2008 6.551 6.775 6.507 6.635 31,874,106 +0.11(+1.66%)
Jun 23, 2008 6.912 7.004 6.515 6.527 48,952,340 -0.37(-5.40%)
Jun 20, 2008 7.116 7.136 6.880 6.900 32,629,236 -0.30(-4.22%)
Jun 19, 2008 7.100 7.232 6.960 7.204 23,013,798 +0.09(+1.24%)
Jun 18, 2008 7.208 7.244 7.072 7.116 21,107,990 -0.14(-1.93%)
Jun 17, 2008 7.356 7.396 7.236 7.256 15,906,046 -0.09(-1.25%)
Jun 16, 2008 7.212 7.432 7.164 7.348 20,714,480 +0.07(+0.99%)
Jun 13, 2008 7.188 7.288 7.140 7.276 27,245,634 +0.14(+1.96%)
Jun 12, 2008 7.112 7.232 7.072 7.136 21,405,908 +0.10(+1.42%)
Jun 11, 2008 7.184 7.184 7.028 7.036 28,346,308 -0.11(-1.51%)
Jun 10, 2008 7.052 7.180 6.908 7.144 24,376,106 +0.13(+1.83%)
Jun 09, 2008 7.092 7.288 6.956 7.016 41,924,576 -0.06(-0.85%)
Jun 06, 2008 7.348 7.348 7.064 7.076 30,558,218 -0.34(-4.59%)
Jun 05, 2008 7.268 7.416 7.212 7.416 34,118,176 +0.16(+2.21%)
Jun 04, 2008 7.096 7.344 7.096 7.256 39,744,368 +0.15(+2.08%)
Jun 03, 2008 7.180 7.260 6.968 7.108 32,654,346 -0.07(-1.00%)
Jun 02, 2008 7.276 7.276 7.060 7.180 27,162,900 -0.10(-1.43%)
May 30, 2008 7.360 7.372 7.208 7.284 29,983,172 -0.06(-0.76%)
May 29, 2008 7.140 7.372 7.140 7.340 30,910,980 +0.20(+2.80%)
May 28, 2008 7.048 7.160 6.828 7.140 38,330,748 +0.13(+1.83%)
May 27, 2008 6.808 7.044 6.791 7.012 34,819,296 +0.22(+3.30%)
May 26, 2008 6.844 6.848 6.687 6.787 32,421,394 +0.00(+0.00%)
May 23, 2008 6.844 6.848 6.687 6.787 32,419,396 -0.06(-0.82%)
May 22, 2008 6.679 6.924 6.647 6.844 41,423,440 +0.16(+2.46%)
May 21, 2008 6.779 6.792 6.667 6.679 33,398,836 -0.06(-0.95%)
May 20, 2008 6.743 6.787 6.619 6.743 51,678,176 -0.09(-1.35%)
May 19, 2008 6.828 6.984 6.804 6.836 44,528,692 +0.01(+0.13%)
May 16, 2008 6.627 6.832 6.587 6.827 65,713,752 +0.39(+6.08%)
May 15, 2008 6.339 6.499 6.339 6.435 21,450,932 +0.06(+0.94%)
May 14, 2008 6.383 6.459 6.355 6.375 27,225,962 -0.01(-0.19%)
May 13, 2008 6.439 6.439 6.287 6.387 27,039,634 -0.04(-0.56%)
May 12, 2008 6.367 6.427 6.343 6.423 30,707,628 +0.07(+1.13%)
May 09, 2008 6.319 6.395 6.279 6.351 34,033,400 +0.00(+0.06%)
May 08, 2008 6.411 6.447 6.295 6.347 49,947,020 -0.04(-0.63%)
May 07, 2008 6.567 6.591 6.375 6.387 37,970,860 -0.16(-2.51%)
May 06, 2008 6.495 6.631 6.451 6.551 34,027,488 +0.01(+0.12%)
May 05, 2008 6.567 6.639 6.487 6.543 31,310,724 -0.05(-0.73%)
May 02, 2008 6.808 6.848 6.507 6.591 39,399,384 -0.08(-1.14%)
May 01, 2008 6.391 6.763 6.339 6.667 52,738,212 +0.17(+2.59%)
Apr 30, 2008 6.527 6.647 6.431 6.499 43,453,384 +0.01(+0.19%)
Apr 29, 2008 6.271 6.551 6.267 6.487 35,690,812 +0.22(+3.45%)
Apr 28, 2008 6.375 6.379 6.243 6.271 30,008,828 -0.08(-1.26%)
Apr 25, 2008 6.467 6.475 6.187 6.351 49,291,032 -0.05(-0.81%)
Apr 24, 2008 6.367 6.479 6.163 6.403 179,132,640 -0.74(-10.42%)
Apr 23, 2008 7.100 7.152 7.052 7.148 41,630,908 +0.06(+0.85%)
Apr 22, 2008 7.168 7.192 6.980 7.088 26,780,540 -0.14(-1.94%)
Apr 21, 2008 7.296 7.296 7.172 7.228 38,219,916 -0.09(-1.26%)
Apr 18, 2008 7.172 7.336 7.124 7.320 31,009,326 +0.25(+3.51%)
Apr 17, 2008 7.088 7.104 6.960 7.072 19,397,582 -0.01(-0.11%)
Apr 16, 2008 6.960 7.088 6.896 7.080 23,623,682 +0.14(+2.08%)
Apr 15, 2008 6.812 6.952 6.792 6.936 23,079,368 +0.14(+2.06%)
Apr 14, 2008 6.884 6.912 6.759 6.796 29,285,890 -0.12(-1.68%)
Apr 11, 2008 6.912 7.008 6.876 6.912 25,835,232 -0.12(-1.65%)
Apr 10, 2008 7.008 7.104 6.980 7.028 35,509,252 +0.03(+0.46%)
Apr 09, 2008 7.252 7.276 6.948 6.996 45,682,788 -0.20(-2.84%)
Apr 08, 2008 7.388 7.404 7.168 7.200 27,083,708 -0.13(-1.80%)
Apr 07, 2008 7.460 7.488 7.308 7.332 15,840,174 -0.08(-1.03%)
Apr 04, 2008 7.376 7.484 7.292 7.408 24,355,896 +0.06(+0.87%)
Apr 03, 2008 7.408 7.448 7.236 7.344 17,576,512 -0.10(-1.40%)
Apr 02, 2008 7.408 7.564 7.336 7.448 26,382,254 +0.04(+0.54%)
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.