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 (%)
Jun 30, 2016 47.99 48.31 47.75 48.26 12,091,731 +0.32(+0.67%)
Jun 29, 2016 46.82 48.11 46.77 47.93 13,143,473 +1.60(+3.45%)
Jun 28, 2016 45.70 46.38 45.62 46.34 9,961,594 +0.98(+2.16%)
Jun 27, 2016 45.79 46.02 45.12 45.36 13,790,971 -0.84(-1.81%)
Jun 24, 2016 45.66 46.95 45.63 46.19 17,346,786 -1.22(-2.58%)
Jun 23, 2016 47.29 47.47 47.22 47.42 6,590,201 +0.44(+0.94%)
Jun 22, 2016 47.21 47.29 46.88 46.98 8,540,581 -0.17(-0.36%)
Jun 21, 2016 46.90 47.33 46.84 47.15 8,812,209 +0.36(+0.78%)
Jun 20, 2016 47.11 47.55 46.79 46.79 8,624,322 +0.06(+0.13%)
Jun 17, 2016 46.98 46.99 46.50 46.73 11,248,754 -0.19(-0.40%)
Jun 16, 2016 46.38 46.96 45.97 46.91 9,430,640 +0.15(+0.33%)
Jun 15, 2016 47.01 47.39 46.69 46.76 8,814,728 -0.19(-0.40%)
Jun 14, 2016 46.51 46.95 46.47 46.95 9,512,054 +0.45(+0.96%)
Jun 13, 2016 46.29 46.97 46.26 46.50 9,385,203 +0.15(+0.32%)
Jun 10, 2016 46.40 46.63 46.04 46.35 9,610,075 -0.60(-1.29%)
Jun 09, 2016 46.59 46.98 46.52 46.95 7,016,661 +0.30(+0.65%)
Jun 08, 2016 46.89 46.89 46.38 46.65 9,023,195 -0.07(-0.14%)
Jun 07, 2016 47.01 47.39 46.70 46.72 8,490,790 -0.25(-0.52%)
Jun 06, 2016 46.23 47.20 46.20 46.96 11,718,692 +0.83(+1.79%)
Jun 03, 2016 46.22 46.53 45.96 46.13 7,870,709 -0.01(-0.02%)
Jun 02, 2016 46.38 46.46 46.00 46.14 9,833,339 -0.17(-0.36%)
Jun 01, 2016 46.26 46.88 46.23 46.31 10,370,989 -0.06(-0.13%)
May 31, 2016 46.89 46.89 46.21 46.37 14,255,028 -0.22(-0.47%)
May 27, 2016 46.77 46.59 46.59 46.59 7,849,256 -0.12(-0.25%)
May 26, 2016 46.93 47.20 46.42 46.71 11,187,072 +0.12(+0.25%)
May 25, 2016 46.63 46.85 46.42 46.59 9,618,724 -0.25(-0.52%)
May 24, 2016 46.24 46.99 46.19 46.84 9,171,674 +0.71(+1.54%)
May 23, 2016 46.14 46.31 45.87 46.13 8,702,415 -0.02(-0.04%)
May 20, 2016 46.36 46.78 46.11 46.14 9,979,547 +0.06(+0.13%)
May 19, 2016 45.98 46.14 45.78 46.08 8,975,666 -0.21(-0.46%)
May 18, 2016 46.26 46.61 45.94 46.30 8,840,046 -0.07(-0.15%)
May 17, 2016 46.79 47.01 46.05 46.36 12,457,139 -0.55(-1.17%)
May 16, 2016 47.06 47.11 46.64 46.91 11,288,019 -0.24(-0.52%)
May 13, 2016 47.67 47.82 47.08 47.16 6,470,171 -0.41(-0.85%)
May 12, 2016 47.79 47.98 47.16 47.56 8,132,233 +0.06(+0.12%)
May 11, 2016 48.26 48.44 47.39 47.50 9,610,056 -1.06(-2.19%)
May 10, 2016 48.03 48.66 47.91 48.57 9,388,111 +0.72(+1.50%)
May 09, 2016 47.58 48.09 47.54 47.85 7,074,047 +0.28(+0.59%)
May 06, 2016 47.28 47.58 46.79 47.57 7,550,477 +0.05(+0.11%)
May 05, 2016 47.62 47.96 47.32 47.52 7,357,151 -0.12(-0.25%)
May 04, 2016 47.29 47.86 47.15 47.64 7,703,609 +0.12(+0.25%)
May 03, 2016 47.90 48.20 47.43 47.52 9,296,996 -0.77(-1.59%)
May 02, 2016 47.39 48.30 47.24 48.29 10,234,251 +0.95(+2.01%)
Apr 29, 2016 47.16 47.51 46.55 47.34 14,412,560 -0.16(-0.34%)
Apr 28, 2016 47.64 48.29 47.41 47.50 10,915,207 -0.40(-0.84%)
Apr 27, 2016 48.42 48.53 47.67 47.90 14,714,134 -0.69(-1.42%)
Apr 26, 2016 48.87 49.39 48.46 48.59 10,498,386 -0.04(-0.09%)
Apr 25, 2016 48.51 48.79 48.47 48.63 10,010,879 +0.08(+0.16%)
Apr 22, 2016 49.68 49.75 48.01 48.56 35,441,376 -2.49(-4.88%)
Apr 21, 2016 51.27 51.44 50.92 51.05 15,174,404 -0.22(-0.43%)
Apr 20, 2016 51.39 51.72 51.23 51.27 6,602,541 +0.00(+0.00%)
Apr 19, 2016 51.49 51.56 50.92 51.27 8,651,741 +0.01(+0.02%)
Apr 18, 2016 51.09 51.41 50.81 51.26 8,586,387 +0.32(+0.63%)
Apr 15, 2016 50.71 51.04 50.52 50.94 7,085,866 +0.32(+0.63%)
Apr 14, 2016 50.73 50.85 50.44 50.62 6,126,155 -0.07(-0.13%)
Apr 13, 2016 50.78 51.42 50.30 50.69 11,757,670 +0.60(+1.19%)
Apr 12, 2016 49.63 50.24 49.14 50.09 20,863,408 -1.18(-2.30%)
Apr 11, 2016 51.54 51.77 51.17 51.27 7,249,554 -0.12(-0.23%)
Apr 08, 2016 51.77 51.89 51.10 51.39 6,016,311 -0.11(-0.21%)
Apr 07, 2016 51.01 51.81 50.97 51.50 9,786,271 +0.29(+0.56%)
Apr 06, 2016 50.53 51.28 50.44 51.21 6,728,613 +0.67(+1.32%)
Apr 05, 2016 50.41 50.71 50.04 50.55 5,932,533 -0.18(-0.35%)
Apr 04, 2016 51.44 51.51 50.58 50.72 6,889,280 -0.65(-1.26%)
Apr 01, 2016 50.18 51.50 50.02 51.37 11,167,084 +1.11(+2.21%)
Mar 31, 2016 50.32 50.69 50.24 50.26 6,678,588 -0.26(-0.52%)
Mar 30, 2016 50.51 50.73 50.10 50.52 6,798,518 +0.39(+0.77%)
Mar 29, 2016 49.52 50.29 49.52 50.13 7,164,901 +0.50(+1.00%)
Mar 28, 2016 49.30 50.07 49.16 49.64 6,879,342 +0.51(+1.03%)
Mar 24, 2016 49.42 49.13 49.13 49.13 7,065,660 -0.40(-0.80%)
Mar 23, 2016 49.79 50.00 49.41 49.53 6,882,964 -0.46(-0.93%)
Mar 22, 2016 49.67 50.13 49.31 49.99 9,795,611 +0.24(+0.47%)
Mar 21, 2016 50.14 50.39 49.68 49.75 7,705,357 -0.51(-1.01%)
Mar 18, 2016 50.44 50.89 50.03 50.26 17,002,318 +0.13(+0.25%)
Mar 17, 2016 50.07 50.49 49.98 50.13 9,187,578 -0.10(-0.20%)
Mar 16, 2016 49.38 50.36 49.38 50.23 9,584,294 +0.50(+1.00%)
Mar 15, 2016 49.10 49.80 48.99 49.74 8,823,849 +0.36(+0.73%)
Mar 14, 2016 48.47 49.48 48.41 49.38 10,753,481 +0.89(+1.84%)
Mar 11, 2016 48.91 48.91 47.62 48.48 18,408,704 +0.06(+0.12%)
Mar 10, 2016 48.42 48.71 47.92 48.42 8,342,448 +0.38(+0.79%)
Mar 09, 2016 48.64 48.80 47.81 48.05 11,562,417 -0.45(-0.92%)
Mar 08, 2016 48.47 49.02 48.20 48.49 9,652,641 -0.34(-0.69%)
Mar 07, 2016 49.20 49.39 48.25 48.83 10,932,831 -0.59(-1.19%)
Mar 04, 2016 49.79 49.83 49.02 49.42 9,912,300 -0.29(-0.58%)
Mar 03, 2016 49.77 49.84 49.00 49.70 9,814,163 -0.44(-0.87%)
Mar 02, 2016 50.37 50.51 49.53 50.14 10,519,666 -0.40(-0.80%)
Mar 01, 2016 49.48 50.68 49.25 50.55 10,907,226 +1.54(+3.14%)
Feb 29, 2016 49.04 49.80 48.91 49.00 9,079,953 -0.11(-0.22%)
Feb 26, 2016 49.67 49.85 48.76 49.11 8,877,213 -0.35(-0.70%)
Feb 25, 2016 49.22 49.46 48.83 49.46 7,436,716 +0.54(+1.10%)
Feb 24, 2016 48.16 49.12 47.38 48.92 12,804,069 -0.29(-0.60%)
Feb 23, 2016 49.21 49.59 48.83 49.22 8,390,801 -0.35(-0.70%)
Feb 22, 2016 49.36 49.63 48.97 49.56 9,966,081 +1.01(+2.08%)
Feb 19, 2016 47.92 48.71 47.58 48.55 10,730,544 +0.60(+1.25%)
Feb 18, 2016 48.47 48.47 47.71 47.95 10,089,503 -0.56(-1.16%)
Feb 17, 2016 47.73 48.54 47.28 48.52 14,199,317 +1.03(+2.16%)
Feb 16, 2016 47.81 47.86 47.13 47.49 13,770,446 +0.46(+0.98%)
Feb 12, 2016 46.77 47.03 47.03 47.03 10,310,735 +0.79(+1.71%)
Feb 11, 2016 45.37 46.63 45.08 46.23 14,375,374 -0.19(-0.40%)
Feb 10, 2016 46.54 47.44 46.31 46.42 13,841,323 +0.61(+1.32%)
Feb 09, 2016 44.78 46.55 44.76 45.81 13,784,358 +0.24(+0.52%)
Feb 08, 2016 44.69 45.86 44.31 45.58 25,484,638 -0.29(-0.64%)
Feb 05, 2016 48.91 49.00 45.67 45.87 29,136,668 -3.20(-6.52%)
Feb 04, 2016 50.01 50.05 48.82 49.07 16,560,482 -1.04(-2.08%)
Feb 03, 2016 51.25 51.46 49.25 50.12 14,553,648 -0.98(-1.92%)
Feb 02, 2016 51.07 51.27 50.66 51.10 11,174,064 -0.43(-0.83%)
Feb 01, 2016 50.90 51.84 50.57 51.52 11,354,294 +0.53(+1.04%)
Jan 29, 2016 50.16 51.09 50.05 50.99 15,759,924 +1.25(+2.50%)
Jan 28, 2016 48.91 49.86 48.67 49.75 14,099,835 +1.39(+2.87%)
Jan 27, 2016 49.40 49.47 48.04 48.36 14,880,180 -0.82(-1.67%)
Jan 26, 2016 48.60 49.39 48.50 49.18 10,586,113 +0.76(+1.56%)
Jan 25, 2016 49.81 49.83 48.34 48.43 16,131,517 -1.23(-2.47%)
Jan 22, 2016 48.29 49.84 48.17 49.65 39,112,720 +0.12(+0.24%)
Jan 21, 2016 48.53 49.83 48.39 49.53 24,758,268 +1.77(+3.71%)
Jan 20, 2016 48.31 48.64 46.10 47.76 27,146,510 -1.37(-2.78%)
Jan 19, 2016 49.23 49.84 48.77 49.13 14,629,214 +0.46(+0.95%)
Jan 15, 2016 47.89 48.67 48.67 48.67 18,169,194 -0.82(-1.66%)
Jan 14, 2016 48.26 49.87 47.76 49.49 13,625,830 +0.93(+1.92%)
Jan 13, 2016 50.18 50.35 48.50 48.56 13,469,032 -1.33(-2.67%)
Jan 12, 2016 49.00 49.95 48.82 49.89 14,746,119 +1.38(+2.84%)
Jan 11, 2016 47.83 48.77 47.65 48.52 12,811,930 +1.00(+2.10%)
Jan 08, 2016 48.17 48.44 47.44 47.52 12,426,166 -0.05(-0.11%)
Jan 07, 2016 47.73 48.59 47.12 47.57 13,267,017 -1.21(-2.48%)
Jan 06, 2016 48.42 49.11 48.37 48.78 9,837,837 -0.44(-0.89%)
Jan 05, 2016 49.33 49.33 48.65 49.21 11,442,604 +0.33(+0.67%)
Jan 04, 2016 49.31 49.37 48.33 48.89 16,112,183 -1.49(-2.95%)
Dec 31, 2015 50.89 50.37 50.37 50.37 5,912,040 -0.66(-1.30%)
Dec 30, 2015 51.37 51.52 50.98 51.04 4,734,330 -0.26(-0.51%)
Dec 29, 2015 50.73 51.45 50.64 51.30 6,527,224 +0.79(+1.56%)
Dec 28, 2015 50.36 50.62 49.99 50.51 5,287,588 -0.11(-0.22%)
Dec 24, 2015 50.66 50.62 50.62 50.62 2,640,152 -0.02(-0.03%)
Dec 23, 2015 50.57 50.66 50.31 50.63 5,374,409 +0.29(+0.58%)
Dec 22, 2015 50.30 50.41 49.74 50.34 7,747,883 +0.38(+0.76%)
Dec 21, 2015 49.42 50.02 49.22 49.96 8,565,075 +0.77(+1.57%)
Dec 18, 2015 49.68 49.93 48.90 49.19 21,569,624 -0.75(-1.50%)
Dec 17, 2015 50.90 51.04 49.90 49.94 10,818,541 -0.70(-1.38%)
Dec 16, 2015 50.62 50.77 49.94 50.64 11,056,242 +0.31(+0.62%)
Dec 15, 2015 50.81 50.92 50.32 50.33 9,344,683 +0.05(+0.10%)
Dec 14, 2015 50.38 50.46 49.18 50.28 16,025,198 +0.08(+0.17%)
Dec 11, 2015 51.07 51.35 50.01 50.20 13,692,059 -1.72(-3.31%)
Dec 10, 2015 51.30 52.14 51.19 51.92 7,892,036 +0.58(+1.13%)
Dec 09, 2015 51.78 52.48 51.04 51.34 10,178,630 -0.82(-1.58%)
Dec 08, 2015 51.77 52.39 51.62 52.16 7,941,399 +0.23(+0.44%)
Dec 07, 2015 51.82 51.98 51.56 51.93 7,111,083 +0.12(+0.23%)
Dec 04, 2015 50.23 51.92 50.01 51.82 10,845,419 +1.85(+3.69%)
Dec 03, 2015 51.50 51.56 49.63 49.97 14,365,503 -1.40(-2.73%)
Dec 02, 2015 51.71 51.78 51.28 51.37 7,849,495 -0.13(-0.24%)
Dec 01, 2015 51.25 51.76 50.77 51.50 13,002,382 -0.02(-0.03%)
Nov 30, 2015 52.11 52.27 51.35 51.51 11,739,447 -0.66(-1.27%)
Nov 27, 2015 52.18 52.34 51.97 52.18 2,917,231 -0.01(-0.02%)
Nov 25, 2015 52.07 52.18 52.18 52.18 5,422,240 +0.19(+0.37%)
Nov 24, 2015 52.08 52.34 51.37 51.99 9,424,022 -0.57(-1.09%)
Nov 23, 2015 52.14 53.02 52.11 52.56 10,120,193 +0.55(+1.05%)
Nov 20, 2015 51.99 52.15 51.71 52.02 9,894,288 +0.44(+0.86%)
Nov 19, 2015 51.86 51.97 51.51 51.57 6,141,955 -0.29(-0.55%)
Nov 18, 2015 50.90 51.91 50.62 51.86 8,595,685 +1.05(+2.06%)
Nov 17, 2015 51.14 51.66 50.71 50.81 7,977,793 -0.11(-0.21%)
Nov 16, 2015 49.93 50.93 49.93 50.92 9,598,832 +0.79(+1.57%)
Nov 13, 2015 51.09 51.48 50.02 50.13 10,512,933 -1.12(-2.18%)
Nov 12, 2015 51.47 51.73 50.98 51.24 8,096,213 -0.67(-1.29%)
Nov 11, 2015 52.49 52.50 51.87 51.92 5,288,010 -0.26(-0.50%)
Nov 10, 2015 51.64 52.29 51.37 52.18 7,969,822 +0.70(+1.37%)
Nov 09, 2015 51.82 52.00 51.07 51.47 8,132,073 -0.36(-0.70%)
Nov 06, 2015 51.90 52.06 51.53 51.83 7,910,361 -0.26(-0.50%)
Nov 05, 2015 52.00 52.24 51.87 52.09 7,346,390 +0.27(+0.52%)
Nov 04, 2015 52.72 52.72 51.31 51.82 10,855,400 -0.70(-1.34%)
Nov 03, 2015 51.86 52.67 51.56 52.53 10,576,622 +0.47(+0.90%)
Nov 02, 2015 52.70 52.78 51.96 52.06 10,215,196 -0.28(-0.53%)
Oct 30, 2015 53.27 53.53 52.07 52.33 20,112,508 +0.06(+0.11%)
Oct 29, 2015 53.05 53.11 51.62 52.28 17,708,912 -0.84(-1.59%)
Oct 28, 2015 52.79 53.13 52.21 53.12 11,498,038 +0.67(+1.28%)
Oct 27, 2015 53.00 53.04 52.02 52.45 10,725,588 -0.60(-1.14%)
Oct 26, 2015 52.68 53.40 52.67 53.05 11,656,624 +0.69(+1.31%)
Oct 23, 2015 51.95 52.53 51.54 52.37 9,810,972 +0.94(+1.82%)
Oct 22, 2015 50.99 51.61 50.33 51.43 10,977,282 +0.80(+1.59%)
Oct 21, 2015 51.08 51.12 50.32 50.63 7,249,673 -0.29(-0.57%)
Oct 20, 2015 51.20 51.32 50.65 50.92 7,279,883 -0.08(-0.15%)
Oct 19, 2015 50.29 51.26 50.08 51.00 9,704,796 +0.87(+1.74%)
Oct 16, 2015 50.15 50.43 49.73 50.13 15,376,207 +0.20(+0.40%)
Oct 15, 2015 49.31 50.04 48.58 49.93 11,651,726 +0.73(+1.48%)
Oct 14, 2015 50.18 50.33 48.88 49.20 10,001,560 -1.12(-2.23%)
Oct 13, 2015 50.47 50.81 50.20 50.32 7,487,108 -0.32(-0.63%)
Oct 12, 2015 50.48 50.93 50.22 50.64 7,687,738 +0.39(+0.78%)
Oct 09, 2015 49.74 50.28 49.60 50.24 9,528,682 +0.51(+1.03%)
Oct 08, 2015 49.16 49.94 48.84 49.73 8,170,397 +0.57(+1.16%)
Oct 07, 2015 49.03 49.21 48.43 49.16 9,729,211 +0.08(+0.15%)
Oct 06, 2015 49.20 49.47 48.70 49.09 6,744,255 -0.29(-0.59%)
Oct 05, 2015 48.92 49.50 48.57 49.38 9,802,237 +0.80(+1.65%)
Oct 02, 2015 47.67 48.59 47.29 48.58 10,804,230 +0.50(+1.04%)
Oct 01, 2015 47.67 48.09 46.75 48.08 10,158,923 +0.54(+1.13%)
Sep 30, 2015 47.17 47.59 46.51 47.54 11,716,000 +0.94(+2.01%)
Sep 29, 2015 46.71 47.09 45.84 46.60 11,228,782 -0.04(-0.09%)
Sep 28, 2015 48.52 48.87 46.52 46.65 13,803,857 -1.86(-3.83%)
Sep 25, 2015 49.28 49.31 48.29 48.50 12,705,524 -0.32(-0.65%)
Sep 24, 2015 47.99 48.96 47.82 48.82 11,987,677 +0.49(+1.00%)
Sep 23, 2015 47.81 48.45 47.72 48.34 8,164,252 +0.56(+1.17%)
Sep 22, 2015 47.55 47.88 47.42 47.78 10,261,826 -0.35(-0.73%)
Sep 21, 2015 47.84 48.36 47.64 48.13 7,436,388 +0.59(+1.23%)
Sep 18, 2015 47.25 48.20 47.07 47.54 19,449,834 -0.37(-0.77%)
Sep 17, 2015 47.94 48.60 47.71 47.91 8,995,917 +0.02(+0.04%)
Sep 16, 2015 47.53 47.97 47.01 47.89 7,882,626 +0.29(+0.61%)
Sep 15, 2015 47.20 47.85 46.94 47.60 8,059,681 +0.52(+1.10%)
Sep 14, 2015 47.29 47.60 46.88 47.08 6,532,989 -0.20(-0.42%)
Sep 11, 2015 46.16 47.29 46.03 47.28 9,998,817 +0.97(+2.10%)
Sep 10, 2015 45.45 46.58 45.44 46.31 10,669,814 +0.57(+1.24%)
Sep 09, 2015 46.76 46.84 45.64 45.74 10,049,756 -0.43(-0.94%)
Sep 08, 2015 46.26 46.38 45.61 46.18 9,626,267 +0.78(+1.71%)
Sep 04, 2015 45.06 45.40 45.40 45.40 8,362,287 -0.34(-0.75%)
Sep 03, 2015 46.60 46.64 45.56 45.74 9,527,407 -0.48(-1.03%)
Sep 02, 2015 45.58 46.25 44.96 46.22 11,822,039 +1.47(+3.29%)
Sep 01, 2015 44.33 45.47 44.11 44.75 16,049,079 -1.01(-2.21%)
Aug 31, 2015 46.16 46.40 45.58 45.76 9,526,520 -0.77(-1.65%)
Aug 28, 2015 46.59 47.09 46.17 46.53 9,068,312 -0.27(-0.57%)
Aug 27, 2015 45.80 47.01 45.51 46.80 19,113,980 +1.66(+3.69%)
Aug 26, 2015 44.32 45.29 42.88 45.13 18,551,048 +2.40(+5.62%)
Aug 25, 2015 44.30 44.84 42.70 42.73 23,498,966 +0.63(+1.49%)
Aug 24, 2015 40.19 44.05 35.18 42.10 32,468,682 -2.09(-4.73%)
Aug 21, 2015 45.77 45.87 44.00 44.20 24,164,592 -2.48(-5.32%)
Aug 20, 2015 47.68 47.80 46.65 46.68 8,931,531 -1.49(-3.09%)
Aug 19, 2015 48.16 48.58 47.77 48.17 7,225,635 -0.20(-0.42%)
Aug 18, 2015 48.48 48.56 48.23 48.37 6,665,217 +0.08(+0.16%)
Aug 17, 2015 47.68 48.31 47.45 48.29 6,890,458 +0.54(+1.12%)
Aug 14, 2015 47.63 47.78 47.39 47.76 5,743,479 +0.21(+0.44%)
Aug 13, 2015 47.27 47.88 47.27 47.55 8,047,737 +0.39(+0.83%)
Aug 12, 2015 46.58 47.17 45.96 47.16 12,045,614 +0.03(+0.05%)
Aug 11, 2015 46.66 47.20 46.20 47.13 9,638,598 +0.07(+0.14%)
Aug 10, 2015 47.92 48.20 46.63 47.06 14,379,321 -0.78(-1.63%)
Aug 07, 2015 47.95 47.97 47.27 47.84 9,304,044 -0.03(-0.05%)
Aug 06, 2015 49.46 49.52 47.75 47.87 13,225,590 -1.49(-3.02%)
Aug 05, 2015 49.47 49.62 49.21 49.36 8,786,413 +0.26(+0.53%)
Aug 04, 2015 48.72 49.11 48.54 49.10 10,893,941 +0.56(+1.15%)
Aug 03, 2015 48.90 49.18 48.41 48.54 9,187,950 +0.22(+0.45%)
Jul 31, 2015 48.75 48.75 48.15 48.32 7,816,147 -0.11(-0.22%)
Jul 30, 2015 47.79 48.50 47.55 48.43 8,797,167 +0.46(+0.96%)
Jul 29, 2015 47.86 48.21 47.66 47.97 10,155,138 +0.31(+0.65%)
Jul 28, 2015 47.87 47.88 47.18 47.66 10,417,107 +0.13(+0.28%)
Jul 27, 2015 47.72 47.94 47.42 47.53 10,781,213 -0.26(-0.54%)
Jul 24, 2015 49.31 49.47 47.67 47.79 17,455,354 +0.61(+1.29%)
Jul 23, 2015 47.53 47.54 46.84 47.18 14,872,211 -0.11(-0.23%)
Jul 22, 2015 47.07 47.44 46.92 47.29 8,241,668 +0.41(+0.87%)
Jul 21, 2015 47.03 47.10 46.53 46.88 8,052,794 -0.01(-0.02%)
Jul 20, 2015 46.48 47.33 46.46 46.89 9,625,128 +0.43(+0.93%)
Jul 17, 2015 46.63 46.63 46.18 46.45 10,448,777 -0.04(-0.09%)
Jul 16, 2015 46.76 46.84 46.43 46.49 8,756,492 +0.33(+0.72%)
Jul 15, 2015 46.64 46.67 46.11 46.16 9,845,243 -0.34(-0.74%)
Jul 14, 2015 46.68 46.76 46.31 46.50 8,425,128 +0.04(+0.09%)
Jul 13, 2015 45.88 46.62 45.79 46.46 8,963,229 +0.94(+2.07%)
Jul 10, 2015 45.49 45.65 45.19 45.52 9,696,321 +0.43(+0.96%)
Jul 09, 2015 45.10 45.46 44.94 45.08 9,208,452 +0.55(+1.24%)
Jul 08, 2015 44.93 45.06 44.47 44.53 9,756,089 -0.82(-1.81%)
Jul 07, 2015 45.28 45.49 44.51 45.35 11,342,478 +0.06(+0.13%)
Jul 06, 2015 44.74 45.38 44.73 45.30 6,468,976 +0.05(+0.12%)
Jul 02, 2015 45.07 45.24 45.24 45.24 6,815,287 +0.29(+0.65%)
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.