Starbucks Corp (NQ: SBUX )

114.34 USD -0.40 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.37 13.37 12.99 12.99 15,007,614 -0.31(-2.33%)
Apr 29, 2010 13.14 13.37 13.13 13.30 15,192,582 +0.19(+1.45%)
Apr 28, 2010 13.32 13.44 13.06 13.11 21,192,586 -0.16(-1.17%)
Apr 27, 2010 13.75 13.75 13.22 13.27 19,239,426 -0.43(-3.14%)
Apr 26, 2010 13.53 13.79 13.50 13.70 15,876,304 +0.06(+0.48%)
Apr 23, 2010 13.51 13.64 13.38 13.63 20,898,244 +0.01(+0.04%)
Apr 22, 2010 12.99 13.72 12.84 13.62 62,084,652 +0.93(+7.33%)
Apr 21, 2010 12.60 12.71 12.50 12.70 27,311,748 +0.06(+0.51%)
Apr 20, 2010 12.55 12.64 12.31 12.63 15,065,176 +0.18(+1.45%)
Apr 19, 2010 12.49 12.62 12.28 12.45 16,982,922 -0.03(-0.24%)
Apr 16, 2010 12.55 12.61 12.36 12.48 21,814,506 -0.08(-0.68%)
Apr 15, 2010 12.36 12.62 12.31 12.56 19,206,336 +0.14(+1.17%)
Apr 14, 2010 12.35 12.43 12.20 12.42 15,749,634 +0.05(+0.44%)
Apr 13, 2010 12.21 12.40 12.16 12.37 14,683,926 +0.12(+0.98%)
Apr 12, 2010 12.32 12.39 12.16 12.24 12,606,026 -0.12(-0.93%)
Apr 09, 2010 12.43 12.47 12.22 12.36 12,381,820 -0.05(-0.44%)
Apr 08, 2010 12.38 12.50 12.31 12.41 14,317,752 -0.04(-0.32%)
Apr 07, 2010 12.40 12.51 12.35 12.46 16,809,402 +0.15(+1.26%)
Apr 06, 2010 12.22 12.35 12.18 12.30 11,453,920 -0.00(-0.04%)
Apr 05, 2010 12.05 12.39 12.05 12.30 15,765,718 +0.19(+1.53%)
Apr 01, 2010 12.27 12.37 11.97 12.12 31,102,400 -0.02(-0.12%)
Mar 31, 2010 12.21 12.27 12.10 12.13 30,177,200 -0.14(-1.18%)
Mar 30, 2010 12.21 12.31 12.12 12.28 25,572,400 -0.03(-0.20%)
Mar 29, 2010 12.31 12.38 12.14 12.30 27,436,000 +0.01(+0.08%)
Mar 26, 2010 12.20 12.41 12.20 12.29 40,927,200 +0.19(+1.57%)
Mar 25, 2010 12.53 12.56 12.07 12.11 75,924,400 -0.54(-4.27%)
Mar 24, 2010 12.92 13.00 12.62 12.64 48,588,800 -0.06(-0.47%)
Mar 23, 2010 12.71 12.71 12.47 12.71 35,312,000 +0.09(+0.67%)
Mar 22, 2010 12.39 12.69 12.18 12.62 32,659,200 +0.13(+1.08%)
Mar 19, 2010 12.48 12.57 12.38 12.48 44,077,200 -0.03(-0.20%)
Mar 18, 2010 12.72 12.75 12.48 12.51 42,827,200 -0.27(-2.11%)
Mar 17, 2010 12.69 12.83 12.56 12.78 42,730,000 +0.13(+1.07%)
Mar 16, 2010 12.47 12.69 12.43 12.64 67,600,400 +0.43(+3.56%)
Mar 15, 2010 12.15 12.25 12.12 12.21 23,683,600 +0.07(+0.58%)
Mar 12, 2010 12.13 12.24 12.07 12.14 25,666,800 +0.01(+0.04%)
Mar 11, 2010 12.02 12.34 12.02 12.13 35,958,000 +0.02(+0.17%)
Mar 10, 2010 11.77 12.13 11.76 12.12 48,928,400 +0.30(+2.58%)
Mar 09, 2010 11.75 11.88 11.60 11.81 26,714,400 +0.15(+1.29%)
Mar 08, 2010 11.63 11.79 11.62 11.66 17,994,400 -0.03(-0.21%)
Mar 05, 2010 11.52 11.70 11.44 11.69 24,657,600 +0.22(+1.96%)
Mar 04, 2010 11.53 11.59 11.44 11.46 25,785,200 -0.07(-0.61%)
Mar 03, 2010 11.65 11.69 11.47 11.53 22,070,000 -0.13(-1.16%)
Mar 02, 2010 11.59 11.70 11.54 11.66 34,244,400 +0.02(+0.17%)
Mar 01, 2010 11.46 11.67 11.46 11.64 25,406,000 +0.19(+1.66%)
Feb 26, 2010 11.46 11.49 11.34 11.46 24,200,000 +0.01(+0.04%)
Feb 25, 2010 11.32 11.49 11.21 11.45 37,247,600 -0.09(-0.78%)
Feb 24, 2010 11.38 11.54 11.36 11.54 25,842,000 +0.20(+1.76%)
Feb 23, 2010 11.38 11.46 11.23 11.34 33,016,800 -0.11(-0.96%)
Feb 22, 2010 11.66 11.68 11.41 11.45 33,967,600 -0.23(-1.97%)
Feb 19, 2010 11.59 11.73 11.59 11.68 19,463,600 +0.05(+0.43%)
Feb 18, 2010 11.61 11.66 11.51 11.63 18,601,200 +0.06(+0.48%)
Feb 17, 2010 11.54 11.65 11.48 11.57 25,900,800 +0.13(+1.18%)
Feb 16, 2010 11.35 11.44 11.23 11.44 33,640,000 +0.14(+1.24%)
Feb 12, 2010 11.04 11.34 11.03 11.30 31,501,600 +0.02(+0.18%)
Feb 11, 2010 11.13 11.34 10.96 11.28 37,036,400 +0.09(+0.85%)
Feb 10, 2010 11.02 11.27 11.02 11.19 40,065,600 +0.09(+0.81%)
Feb 09, 2010 11.07 11.15 10.83 11.10 41,632,400 +0.14(+1.28%)
Feb 08, 2010 10.83 11.07 10.71 10.96 31,977,200 +0.11(+0.97%)
Feb 05, 2010 10.89 11.02 10.63 10.85 44,139,600 -0.05(-0.50%)
Feb 04, 2010 11.13 11.20 10.89 10.90 39,084,800 -0.31(-2.76%)
Feb 03, 2010 11.20 11.24 11.05 11.21 29,877,200 -0.01(-0.09%)
Feb 02, 2010 11.07 11.24 10.96 11.22 30,672,400 +0.11(+0.99%)
Feb 01, 2010 10.99 11.13 10.88 11.12 26,997,600 +0.22(+2.02%)
Jan 29, 2010 11.06 11.27 10.88 10.89 37,483,600 -0.14(-1.31%)
Jan 28, 2010 11.25 11.31 10.93 11.04 57,460,800 -0.17(-1.47%)
Jan 27, 2010 11.27 11.29 11.06 11.21 42,400,400 -0.06(-0.58%)
Jan 26, 2010 11.11 11.37 11.09 11.27 44,985,200 +0.07(+0.63%)
Jan 25, 2010 11.50 11.53 11.13 11.20 49,347,600 -0.26(-2.23%)
Jan 22, 2010 11.81 11.91 11.43 11.46 49,115,200 -0.38(-3.25%)
Jan 21, 2010 12.06 12.22 11.66 11.84 107,341,600 +0.20(+1.67%)
Jan 20, 2010 11.87 11.90 11.43 11.64 67,900,800 -0.14(-1.23%)
Jan 19, 2010 11.70 11.90 11.58 11.79 37,816,400 +0.15(+1.33%)
Jan 15, 2010 11.87 11.88 11.46 11.63 43,725,200 -0.14(-1.19%)
Jan 14, 2010 11.62 11.80 11.61 11.78 31,034,800 +0.09(+0.73%)
Jan 13, 2010 11.45 11.75 11.38 11.69 30,196,800 +0.28(+2.45%)
Jan 12, 2010 11.45 11.60 11.25 11.41 30,859,200 -0.20(-1.68%)
Jan 11, 2010 11.69 11.69 11.44 11.61 22,774,000 -0.04(-0.30%)
Jan 08, 2010 11.60 11.80 11.60 11.64 20,549,600 -0.04(-0.34%)
Jan 07, 2010 11.64 11.77 11.60 11.68 20,512,000 -0.03(-0.26%)
Jan 06, 2010 11.74 11.81 11.63 11.71 28,419,200 -0.08(-0.72%)
Jan 05, 2010 11.48 12.00 11.45 11.79 60,117,600 +0.27(+2.34%)
Jan 04, 2010 11.66 11.66 11.46 11.53 32,740,000 -0.00(-0.04%)
Dec 31, 2009 11.67 11.74 11.53 11.53 15,052,800 -0.12(-1.07%)
Dec 30, 2009 11.67 11.79 11.59 11.65 18,416,800 -0.10(-0.85%)
Dec 29, 2009 11.92 11.94 11.69 11.76 29,603,200 -0.15(-1.26%)
Dec 28, 2009 11.81 11.97 11.78 11.90 20,655,200 +0.07(+0.63%)
Dec 24, 2009 11.88 11.88 11.75 11.83 8,192,000 -0.04(-0.34%)
Dec 23, 2009 11.84 11.90 11.68 11.87 17,026,400 +0.01(+0.08%)
Dec 22, 2009 11.67 11.90 11.59 11.86 32,351,200 +0.29(+2.51%)
Dec 21, 2009 11.85 11.87 11.53 11.57 47,308,400 -0.27(-2.28%)
Dec 18, 2009 11.21 11.88 11.12 11.84 119,887,600 +0.71(+6.43%)
Dec 17, 2009 11.15 11.24 11.05 11.12 24,966,400 -0.10(-0.85%)
Dec 16, 2009 11.35 11.46 11.21 11.22 31,596,800 -0.14(-1.28%)
Dec 15, 2009 11.34 11.45 11.34 11.37 27,905,200 -0.05(-0.48%)
Dec 14, 2009 11.23 11.45 11.17 11.42 36,192,400 +0.22(+1.96%)
Dec 11, 2009 11.21 11.24 11.03 11.20 45,482,800 +0.04(+0.40%)
Dec 10, 2009 10.71 11.23 10.68 11.15 84,578,800 +0.50(+4.74%)
Dec 09, 2009 10.63 10.69 10.50 10.65 26,734,000 +0.04(+0.38%)
Dec 08, 2009 10.57 10.73 10.47 10.61 24,046,000 -0.09(-0.84%)
Dec 07, 2009 10.77 10.87 10.67 10.70 21,862,000 -0.10(-0.93%)
Dec 04, 2009 10.71 10.93 10.64 10.80 51,476,400 +0.24(+2.27%)
Dec 03, 2009 10.86 10.96 10.54 10.56 38,219,200 -0.28(-2.58%)
Dec 02, 2009 10.90 11.00 10.80 10.84 29,753,600 -0.03(-0.23%)
Dec 01, 2009 10.97 11.02 10.86 10.87 37,243,600 -0.08(-0.78%)
Nov 30, 2009 10.66 10.97 10.55 10.95 47,834,000 +0.23(+2.19%)
Nov 27, 2009 10.53 10.82 10.50 10.71 17,757,600 -0.20(-1.79%)
Nov 25, 2009 10.70 10.92 10.66 10.91 29,729,600 +0.25(+2.30%)
Nov 24, 2009 10.76 10.80 10.54 10.66 35,974,400 -0.14(-1.30%)
Nov 23, 2009 10.90 11.05 10.77 10.80 50,776,000 +0.10(+0.93%)
Nov 20, 2009 10.66 10.86 10.60 10.71 25,900,400 -0.06(-0.56%)
Nov 19, 2009 10.74 10.80 10.53 10.77 41,096,000 -0.09(-0.87%)
Nov 18, 2009 10.88 10.94 10.72 10.86 32,148,400 -0.13(-1.23%)
Nov 17, 2009 10.95 11.04 10.88 10.99 28,917,600 -0.04(-0.32%)
Nov 16, 2009 10.91 11.03 10.85 11.03 35,460,800 +0.14(+1.29%)
Nov 13, 2009 10.84 10.93 10.77 10.89 34,166,000 +0.05(+0.46%)
Nov 12, 2009 10.80 10.95 10.77 10.84 38,656,800 -0.02(-0.14%)
Nov 11, 2009 10.80 10.88 10.72 10.86 48,142,800 +0.15(+1.40%)
Nov 10, 2009 10.49 10.72 10.48 10.71 53,462,000 +0.15(+1.47%)
Nov 09, 2009 10.58 10.60 10.45 10.55 54,719,600 -0.01(-0.09%)
Nov 06, 2009 10.20 10.64 10.13 10.56 114,896,000 +0.71(+7.21%)
Nov 05, 2009 9.710 9.945 9.625 9.850 56,044,400 +0.24(+2.55%)
Nov 04, 2009 9.800 9.800 9.575 9.605 46,887,600 -0.11(-1.08%)
Nov 03, 2009 9.625 9.785 9.480 9.710 36,385,600 +0.02(+0.21%)
Nov 02, 2009 9.490 9.730 9.425 9.690 44,668,400 +0.20(+2.11%)
Oct 30, 2009 9.770 9.855 9.465 9.490 49,741,200 -0.27(-2.77%)
Oct 29, 2009 9.470 9.775 9.430 9.760 44,727,600 +0.39(+4.16%)
Oct 28, 2009 9.590 9.745 9.345 9.370 54,021,600 -0.18(-1.83%)
Oct 27, 2009 9.990 10.03 9.495 9.545 67,990,800 -0.48(-4.79%)
Oct 26, 2009 10.03 10.34 9.995 10.03 41,544,400 -0.11(-1.09%)
Oct 23, 2009 10.27 10.28 10.07 10.13 25,919,200 -0.20(-1.89%)
Oct 22, 2009 10.18 10.41 10.10 10.33 31,429,600 +0.16(+1.57%)
Oct 21, 2009 10.18 10.52 10.15 10.17 41,651,200 -0.10(-0.93%)
Oct 20, 2009 10.39 10.47 10.19 10.27 23,690,000 -0.21(-1.96%)
Oct 19, 2009 10.34 10.55 10.24 10.47 30,793,200 +0.15(+1.45%)
Oct 16, 2009 10.32 10.35 10.16 10.32 40,501,600 -0.04(-0.39%)
Oct 15, 2009 10.18 10.37 10.14 10.36 40,573,200 +0.09(+0.88%)
Oct 14, 2009 10.21 10.36 10.16 10.27 29,754,000 +0.17(+1.73%)
Oct 13, 2009 10.21 10.21 10.02 10.10 27,036,800 -0.08(-0.83%)
Oct 12, 2009 10.08 10.27 10.04 10.18 40,077,200 +0.06(+0.59%)
Oct 09, 2009 10.19 10.31 10.05 10.12 35,564,800 -0.12(-1.12%)
Oct 08, 2009 10.23 10.49 10.19 10.23 41,745,200 +0.04(+0.34%)
Oct 07, 2009 10.23 10.30 10.09 10.20 27,988,400 -0.07(-0.63%)
Oct 06, 2009 10.03 10.37 9.975 10.27 43,569,600 +0.24(+2.34%)
Oct 05, 2009 9.905 10.07 9.800 10.03 29,136,000 +0.16(+1.62%)
Oct 02, 2009 9.865 10.04 9.795 9.870 34,030,400 -0.12(-1.15%)
Oct 01, 2009 10.27 10.30 9.900 9.985 47,206,400 -0.34(-3.29%)
Sep 30, 2009 10.19 10.37 9.860 10.32 56,632,800 +0.13(+1.32%)
Sep 29, 2009 10.34 10.38 10.09 10.19 37,230,800 -0.12(-1.16%)
Sep 28, 2009 9.970 10.38 9.940 10.31 51,694,400 +0.40(+3.98%)
Sep 25, 2009 9.565 10.05 9.510 9.915 71,759,600 +0.33(+3.44%)
Sep 24, 2009 9.900 9.960 9.505 9.585 65,868,000 -0.26(-2.64%)
Sep 23, 2009 10.20 10.23 9.830 9.845 47,308,400 -0.39(-3.81%)
Sep 22, 2009 10.33 10.38 10.19 10.23 28,604,800 -0.10(-0.97%)
Sep 21, 2009 10.31 10.44 10.17 10.34 36,358,000 -0.04(-0.43%)
Sep 18, 2009 10.23 10.47 10.17 10.38 57,994,400 +0.34(+3.39%)
Sep 17, 2009 9.905 10.24 9.870 10.04 38,857,600 +0.11(+1.16%)
Sep 16, 2009 9.915 9.925 9.775 9.925 39,949,600 +0.03(+0.30%)
Sep 15, 2009 10.00 10.08 9.860 9.895 43,040,000 -0.14(-1.44%)
Sep 14, 2009 9.835 10.10 9.790 10.04 36,861,200 +0.09(+0.96%)
Sep 11, 2009 9.995 10.01 9.830 9.945 38,552,800 -0.04(-0.40%)
Sep 10, 2009 10.06 10.12 9.835 9.985 65,501,200 -0.06(-0.60%)
Sep 09, 2009 9.600 10.11 9.565 10.04 82,426,000 +0.45(+4.64%)
Sep 08, 2009 9.535 9.625 9.475 9.600 29,716,800 +0.09(+0.95%)
Sep 04, 2009 9.355 9.575 9.230 9.510 31,426,400 +0.16(+1.77%)
Sep 03, 2009 9.300 9.345 9.105 9.345 45,254,400 +0.07(+0.70%)
Sep 02, 2009 9.240 9.375 9.190 9.280 34,200,400 +0.00(+0.00%)
Sep 01, 2009 9.490 9.675 9.210 9.280 58,674,000 -0.21(-2.26%)
Aug 31, 2009 9.615 9.640 9.425 9.495 42,366,800 -0.17(-1.76%)
Aug 28, 2009 9.805 9.850 9.580 9.665 26,592,800 -0.06(-0.57%)
Aug 27, 2009 9.665 9.780 9.455 9.720 32,368,800 +0.04(+0.47%)
Aug 26, 2009 9.725 9.840 9.605 9.675 33,563,600 -0.07(-0.77%)
Aug 25, 2009 9.620 9.870 9.605 9.750 39,729,600 +0.13(+1.35%)
Aug 24, 2009 9.870 9.925 9.555 9.620 43,971,200 -0.24(-2.38%)
Aug 21, 2009 9.685 9.895 9.620 9.855 37,739,600 +0.25(+2.55%)
Aug 20, 2009 9.525 9.675 9.510 9.610 36,307,600 +0.05(+0.52%)
Aug 19, 2009 9.385 9.590 9.370 9.560 35,564,400 +0.05(+0.58%)
Aug 18, 2009 9.325 9.525 9.310 9.505 35,764,400 +0.20(+2.09%)
Aug 17, 2009 9.360 9.385 9.195 9.310 45,185,200 -0.25(-2.62%)
Aug 14, 2009 9.730 9.775 9.420 9.560 46,552,400 -0.26(-2.65%)
Aug 13, 2009 9.650 9.845 9.505 9.820 59,812,800 +0.21(+2.13%)
Aug 12, 2009 9.440 9.720 9.395 9.615 49,774,400 +0.19(+1.96%)
Aug 11, 2009 9.580 9.580 9.300 9.430 55,454,400 -0.17(-1.77%)
Aug 10, 2009 9.405 9.690 9.365 9.600 65,406,400 +0.08(+0.89%)
Aug 07, 2009 9.315 9.575 9.215 9.515 58,038,800 +0.37(+3.99%)
Aug 06, 2009 9.220 9.315 9.095 9.150 54,274,800 -0.10(-1.08%)
Aug 05, 2009 9.375 9.490 9.185 9.250 71,130,400 -0.10(-1.07%)
Aug 04, 2009 9.050 9.350 9.040 9.350 59,855,600 +0.21(+2.35%)
Aug 03, 2009 8.990 9.165 8.835 9.135 57,962,000 +0.29(+3.22%)
Jul 31, 2009 8.745 8.950 8.725 8.850 37,742,400 +0.04(+0.40%)
Jul 30, 2009 8.720 8.920 8.630 8.815 55,561,200 +0.23(+2.74%)
Jul 29, 2009 8.630 8.720 8.505 8.580 33,842,400 -0.10(-1.15%)
Jul 28, 2009 8.560 8.745 8.540 8.680 34,465,200 +0.03(+0.35%)
Jul 27, 2009 8.675 8.750 8.475 8.650 51,544,000 +0.04(+0.46%)
Jul 24, 2009 8.615 8.730 8.450 8.610 42,028,400 -0.02(-0.23%)
Jul 23, 2009 8.600 8.660 8.430 8.630 95,578,800 -0.06(-0.75%)
Jul 22, 2009 8.000 8.795 7.975 8.695 304,015,600 +1.35(+18.38%)
Jul 21, 2009 7.515 7.525 7.205 7.345 67,176,800 -0.12(-1.54%)
Jul 20, 2009 7.225 7.475 7.220 7.460 42,063,600 +0.24(+3.32%)
Jul 17, 2009 7.265 7.280 7.130 7.220 34,708,400 +0.01(+0.21%)
Jul 16, 2009 7.170 7.285 7.115 7.205 31,276,800 -0.00(-0.07%)
Jul 15, 2009 7.090 7.215 7.030 7.210 47,039,600 +0.16(+2.20%)
Jul 14, 2009 6.950 7.095 6.840 7.055 50,341,600 +0.03(+0.43%)
Jul 13, 2009 6.725 7.040 6.650 7.025 59,578,000 +0.30(+4.46%)
Jul 10, 2009 6.765 6.955 6.665 6.725 41,708,000 -0.10(-1.39%)
Jul 09, 2009 6.530 6.900 6.490 6.820 79,084,400 +0.30(+4.60%)
Jul 08, 2009 6.520 6.590 6.380 6.520 52,070,800 +0.03(+0.54%)
Jul 07, 2009 6.725 6.750 6.475 6.485 37,724,800 -0.21(-3.21%)
Jul 06, 2009 6.630 6.800 6.580 6.700 36,836,400 +0.00(+0.07%)
Jul 02, 2009 6.935 6.990 6.680 6.695 53,533,600 -0.30(-4.36%)
Jul 01, 2009 6.990 7.150 6.975 7.000 58,840,800 +0.05(+0.79%)
Jun 30, 2009 7.205 7.285 6.895 6.945 86,265,600 -0.38(-5.12%)
Jun 29, 2009 7.370 7.435 7.210 7.320 26,611,600 +0.06(+0.76%)
Jun 26, 2009 7.370 7.480 7.250 7.265 59,684,400 -0.16(-2.09%)
Jun 25, 2009 7.075 7.440 7.050 7.420 48,171,200 +0.31(+4.43%)
Jun 24, 2009 7.140 7.280 7.040 7.105 39,901,600 +0.03(+0.35%)
Jun 23, 2009 6.945 7.190 6.895 7.080 61,876,400 +0.22(+3.28%)
Jun 22, 2009 7.000 7.050 6.770 6.855 41,163,600 -0.26(-3.72%)
Jun 19, 2009 7.050 7.280 7.035 7.120 51,386,400 +0.07(+0.92%)
Jun 18, 2009 7.120 7.265 7.050 7.055 34,645,200 -0.10(-1.33%)
Jun 17, 2009 6.970 7.305 6.940 7.150 60,675,600 +0.15(+2.14%)
Jun 16, 2009 7.070 7.130 6.940 7.000 36,319,200 -0.06(-0.85%)
Jun 15, 2009 7.180 7.220 6.960 7.060 35,435,600 -0.22(-2.96%)
Jun 12, 2009 7.085 7.280 7.010 7.275 43,398,400 +0.15(+2.03%)
Jun 11, 2009 7.425 7.520 7.110 7.130 58,102,400 -0.32(-4.30%)
Jun 10, 2009 7.590 7.700 7.320 7.450 49,058,000 -0.15(-1.97%)
Jun 09, 2009 7.480 7.670 7.450 7.600 37,864,000 +0.11(+1.54%)
Jun 08, 2009 7.345 7.560 7.325 7.485 47,927,600 -0.06(-0.80%)
Jun 05, 2009 7.695 7.700 7.510 7.545 34,509,600 -0.04(-0.53%)
Jun 04, 2009 7.640 7.690 7.510 7.585 54,881,600 -0.07(-0.85%)
Jun 03, 2009 7.355 7.650 7.340 7.650 54,284,000 +0.24(+3.24%)
Jun 02, 2009 7.375 7.540 7.335 7.410 33,994,000 -0.05(-0.67%)
Jun 01, 2009 7.285 7.495 7.205 7.460 46,466,000 +0.26(+3.68%)
May 29, 2009 6.895 7.195 6.860 7.195 69,934,000 +0.34(+4.96%)
May 28, 2009 6.765 6.890 6.615 6.855 53,642,000 +0.16(+2.31%)
May 27, 2009 6.740 6.945 6.650 6.700 43,516,400 -0.05(-0.74%)
May 26, 2009 6.275 6.805 6.275 6.750 63,391,200 +0.25(+3.85%)
May 22, 2009 6.760 6.790 6.480 6.500 67,394,400 -0.21(-3.20%)
May 21, 2009 6.695 6.795 6.650 6.715 86,252,400 -0.06(-0.89%)
May 20, 2009 6.760 7.005 6.710 6.775 68,104,000 +0.07(+0.97%)
May 19, 2009 6.675 6.835 6.610 6.710 27,176,400 +0.01(+0.22%)
May 18, 2009 6.565 6.710 6.470 6.695 36,384,400 +0.23(+3.48%)
May 15, 2009 6.395 6.625 6.260 6.470 45,814,000 +0.10(+1.65%)
May 14, 2009 6.350 6.540 6.325 6.365 36,767,200 -0.01(-0.16%)
May 13, 2009 6.575 6.580 6.370 6.375 46,068,800 -0.21(-3.26%)
May 12, 2009 6.695 6.800 6.460 6.590 39,856,400 -0.13(-2.01%)
May 11, 2009 6.685 6.875 6.510 6.725 47,038,400 -0.11(-1.54%)
May 08, 2009 7.060 7.120 6.765 6.830 72,941,600 -0.17(-2.50%)
May 07, 2009 7.060 7.245 6.895 7.005 64,411,600 -0.00(-0.07%)
May 06, 2009 7.160 7.195 6.875 7.010 52,866,400 -0.10(-1.41%)
May 05, 2009 7.140 7.210 7.000 7.110 47,232,400 -0.01(-0.14%)
May 04, 2009 7.000 7.235 6.950 7.120 65,116,400 +0.22(+3.19%)
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.