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 29, 2008 7.352 7.408 7.180 7.199 34,066,092 -0.24(-3.19%)
Feb 28, 2008 7.568 7.588 7.412 7.436 26,144,562 -0.19(-2.47%)
Feb 27, 2008 7.588 7.741 7.504 7.625 31,032,156 -0.01(-0.10%)
Feb 26, 2008 7.340 7.689 7.308 7.633 35,625,248 +0.22(+3.03%)
Feb 25, 2008 7.308 7.416 7.212 7.408 27,047,898 +0.10(+1.37%)
Feb 22, 2008 7.176 7.308 7.120 7.308 28,979,308 +0.17(+2.36%)
Feb 21, 2008 7.312 7.380 7.108 7.140 37,591,532 -0.17(-2.35%)
Feb 20, 2008 7.236 7.324 7.208 7.312 29,994,966 +0.06(+0.88%)
Feb 19, 2008 7.416 7.468 7.224 7.248 24,045,016 -0.08(-1.04%)
Feb 18, 2008 7.256 7.352 7.236 7.324 25,800,388 +0.00(+0.00%)
Feb 15, 2008 7.256 7.352 7.236 7.324 25,799,140 +0.04(+0.60%)
Feb 14, 2008 7.548 7.564 7.244 7.280 41,790,436 -0.27(-3.55%)
Feb 13, 2008 7.564 7.657 7.440 7.548 26,928,808 +0.06(+0.75%)
Feb 12, 2008 7.444 7.707 7.416 7.492 34,396,064 +0.08(+1.03%)
Feb 11, 2008 7.300 7.420 7.188 7.416 26,346,104 +0.10(+1.42%)
Feb 08, 2008 7.392 7.516 7.272 7.312 27,304,866 -0.11(-1.46%)
Feb 07, 2008 7.212 7.516 7.212 7.420 31,107,750 +0.15(+2.09%)
Feb 06, 2008 7.488 7.568 7.216 7.268 36,393,292 -0.14(-1.94%)
Feb 05, 2008 7.568 7.657 7.408 7.412 38,091,508 -0.27(-3.54%)
Feb 04, 2008 7.741 7.749 7.620 7.685 26,200,132 -0.01(-0.16%)
Feb 01, 2008 7.596 7.737 7.464 7.697 39,326,412 +0.12(+1.64%)
Jan 31, 2008 7.276 7.681 7.240 7.572 109,310,632 -0.12(-1.61%)
Jan 30, 2008 8.009 8.085 7.588 7.697 56,557,868 -0.30(-3.76%)
Jan 29, 2008 7.953 8.157 7.873 7.997 26,525,920 +0.12(+1.58%)
Jan 28, 2008 7.789 7.929 7.673 7.873 33,714,488 +0.00(+0.00%)
Jan 25, 2008 8.261 8.281 7.797 7.873 44,314,768 -0.32(-3.86%)
Jan 24, 2008 8.049 8.201 7.977 8.189 52,182,784 +0.14(+1.79%)
Jan 23, 2008 7.256 8.085 7.252 8.045 64,889,544 +0.57(+7.61%)
Jan 22, 2008 7.124 7.556 7.072 7.476 54,606,112 +0.00(+0.05%)
Jan 21, 2008 7.512 7.749 7.364 7.472 49,407,992 +0.00(+0.00%)
Jan 18, 2008 7.512 7.749 7.364 7.472 49,406,872 -0.16(-2.05%)
Jan 17, 2008 7.717 7.801 7.612 7.628 29,282,430 -0.10(-1.30%)
Jan 16, 2008 7.588 7.917 7.544 7.729 41,403,476 +0.18(+2.44%)
Jan 15, 2008 7.713 7.769 7.536 7.544 36,222,284 -0.28(-3.63%)
Jan 14, 2008 7.969 7.993 7.781 7.829 28,964,254 -0.10(-1.21%)
Jan 11, 2008 7.997 8.037 7.817 7.925 45,150,392 -0.21(-2.56%)
Jan 10, 2008 7.785 8.205 7.681 8.133 56,763,748 +0.34(+4.37%)
Jan 09, 2008 8.009 8.077 7.616 7.793 60,444,376 -0.16(-2.01%)
Jan 08, 2008 8.081 8.413 7.941 7.953 157,639,488 +0.59(+8.05%)
Jan 07, 2008 7.328 7.532 7.252 7.360 61,742,268 +0.11(+1.49%)
Jan 04, 2008 7.396 7.424 7.208 7.252 50,076,516 -0.24(-3.16%)
Jan 03, 2008 7.733 7.769 7.400 7.488 59,858,484 -0.24(-3.16%)
Jan 02, 2008 8.065 8.073 7.721 7.733 56,747,412 -0.46(-5.67%)
Jan 01, 2008 8.005 8.233 7.997 8.197 31,790,350 +0.00(+0.00%)
Dec 31, 2007 8.005 8.233 7.997 8.197 31,672,706 +0.14(+1.69%)
Dec 28, 2007 8.149 8.193 8.061 8.061 23,882,648 -0.13(-1.61%)
Dec 27, 2007 8.233 8.285 8.125 8.193 20,434,132 -0.14(-1.73%)
Dec 26, 2007 8.409 8.413 8.273 8.337 13,714,210 -0.16(-1.89%)
Dec 24, 2007 8.457 8.530 8.413 8.497 12,060,528 +0.06(+0.76%)
Dec 21, 2007 8.253 8.481 8.209 8.433 50,051,904 +0.21(+2.58%)
Dec 20, 2007 8.069 8.233 8.029 8.221 28,713,170 +0.20(+2.50%)
Dec 19, 2007 8.137 8.233 7.965 8.021 35,357,440 -0.23(-2.77%)
Dec 18, 2007 8.069 8.297 8.069 8.249 33,274,486 +0.18(+2.23%)
Dec 17, 2007 8.405 8.409 8.065 8.069 41,731,548 -0.44(-5.18%)
Dec 14, 2007 8.501 8.590 8.429 8.509 26,163,056 -0.10(-1.16%)
Dec 13, 2007 8.754 8.854 8.594 8.610 28,117,342 -0.15(-1.74%)
Dec 12, 2007 8.882 8.930 8.670 8.762 30,967,052 -0.01(-0.07%)
Dec 11, 2007 8.854 9.018 8.758 8.768 49,327,952 -0.33(-3.67%)
Dec 10, 2007 9.058 9.154 9.046 9.102 22,518,794 +0.04(+0.49%)
Dec 07, 2007 9.098 9.202 9.026 9.058 22,907,580 -0.09(-1.01%)
Dec 06, 2007 9.050 9.150 8.990 9.150 24,751,506 +0.08(+0.88%)
Dec 05, 2007 9.050 9.090 8.994 9.070 20,854,830 +0.12(+1.39%)
Dec 04, 2007 9.030 9.078 8.946 8.946 35,251,244 -0.19(-2.06%)
Dec 03, 2007 9.302 9.382 9.126 9.134 26,198,884 -0.23(-2.48%)
Nov 30, 2007 9.274 9.559 9.210 9.366 33,942,632 +0.14(+1.52%)
Nov 29, 2007 9.094 9.242 9.022 9.226 23,866,098 +0.03(+0.35%)
Nov 28, 2007 9.002 9.254 8.994 9.194 47,998,312 +0.14(+1.55%)
Nov 27, 2007 8.906 9.066 8.906 9.054 28,473,636 +0.17(+1.94%)
Nov 26, 2007 9.182 9.202 8.870 8.882 46,530,540 -0.36(-3.86%)
Nov 23, 2007 9.130 9.246 9.054 9.238 12,951,981 +0.10(+1.14%)
Nov 21, 2007 9.062 9.258 9.038 9.134 40,897,524 -0.12(-1.26%)
Nov 20, 2007 9.126 9.258 8.990 9.250 76,205,240 +0.09(+1.01%)
Nov 19, 2007 9.130 9.214 8.974 9.158 82,255,608 -0.12(-1.29%)
Nov 16, 2007 8.758 9.410 8.718 9.278 164,093,024 -0.37(-3.86%)
Nov 15, 2007 9.543 9.771 9.475 9.651 50,160,472 -0.06(-0.62%)
Nov 14, 2007 9.631 9.711 9.579 9.711 41,491,272 +0.10(+1.08%)
Nov 13, 2007 9.439 9.607 9.338 9.607 39,449,680 +0.34(+3.67%)
Nov 12, 2007 9.058 9.427 9.058 9.266 54,876,124 +0.23(+2.53%)
Nov 09, 2007 9.230 9.330 9.038 9.038 46,396,344 -0.33(-3.55%)
Nov 08, 2007 9.567 9.647 9.190 9.370 65,900,768 -0.28(-2.94%)
Nov 07, 2007 9.871 9.943 9.651 9.655 45,915,576 -0.34(-3.37%)
Nov 06, 2007 10.01 10.07 9.847 9.991 20,065,582 -0.00(-0.04%)
Nov 05, 2007 10.12 10.14 9.939 9.995 34,398,756 -0.23(-2.23%)
Nov 02, 2007 10.41 10.45 10.14 10.22 35,736,928 -0.12(-1.16%)
Nov 01, 2007 10.57 10.68 10.33 10.34 35,381,892 -0.34(-3.19%)
Oct 31, 2007 10.47 10.71 10.45 10.68 28,146,872 +0.21(+2.03%)
Oct 30, 2007 10.42 10.53 10.40 10.47 14,269,066 -0.03(-0.30%)
Oct 29, 2007 10.48 10.54 10.40 10.50 15,819,616 +0.02(+0.23%)
Oct 26, 2007 10.56 10.58 10.39 10.48 13,450,113 +0.00(+0.00%)
Oct 25, 2007 10.49 10.60 10.33 10.48 30,926,640 +0.04(+0.38%)
Oct 24, 2007 10.37 10.47 10.26 10.44 33,139,018 -0.03(-0.27%)
Oct 23, 2007 10.44 10.47 10.35 10.47 19,648,376 -0.02(-0.19%)
Oct 22, 2007 10.39 10.57 10.36 10.49 15,133,611 +0.04(+0.34%)
Oct 19, 2007 10.68 10.70 10.44 10.45 31,515,966 -0.22(-2.10%)
Oct 18, 2007 10.55 10.74 10.47 10.68 23,471,148 +0.10(+0.98%)
Oct 17, 2007 10.45 10.66 10.44 10.57 39,340,232 +0.13(+1.27%)
Oct 16, 2007 10.44 10.51 10.30 10.44 22,341,924 -0.02(-0.15%)
Oct 15, 2007 10.52 10.54 10.41 10.46 19,585,106 -0.09(-0.87%)
Oct 12, 2007 10.52 10.55 10.44 10.55 19,140,732 +0.01(+0.08%)
Oct 11, 2007 10.64 10.66 10.48 10.54 26,377,934 -0.09(-0.87%)
Oct 10, 2007 10.62 10.70 10.59 10.63 19,457,728 -0.09(-0.83%)
Oct 09, 2007 10.63 10.76 10.56 10.72 17,406,128 +0.05(+0.42%)
Oct 08, 2007 10.68 10.71 10.56 10.68 16,803,556 -0.07(-0.67%)
Oct 05, 2007 10.70 10.78 10.59 10.75 20,047,074 +0.13(+1.21%)
Oct 04, 2007 10.61 10.69 10.56 10.62 15,578,507 -0.01(-0.08%)
Oct 03, 2007 10.56 10.69 10.56 10.63 15,986,679 -0.02(-0.23%)
Oct 02, 2007 10.52 10.69 10.52 10.65 23,183,776 +0.11(+1.06%)
Oct 01, 2007 10.52 10.63 10.48 10.54 26,790,064 +0.05(+0.46%)
Sep 28, 2007 10.76 10.77 10.39 10.49 56,556,644 -0.31(-2.85%)
Sep 27, 2007 10.81 10.87 10.62 10.80 70,387,856 -0.29(-2.60%)
Sep 26, 2007 10.88 11.14 10.76 11.09 30,112,976 +0.24(+2.22%)
Sep 25, 2007 10.80 10.89 10.74 10.85 17,062,150 -0.02(-0.22%)
Sep 24, 2007 10.98 11.04 10.79 10.87 29,188,452 -0.13(-1.17%)
Sep 21, 2007 11.01 11.17 11.00 11.00 31,352,234 -0.01(-0.07%)
Sep 20, 2007 11.06 11.19 10.95 11.01 24,205,998 -0.12(-1.04%)
Sep 19, 2007 11.13 11.29 11.06 11.12 26,210,340 -0.02(-0.18%)
Sep 18, 2007 10.96 11.20 10.88 11.14 22,631,632 +0.21(+1.94%)
Sep 17, 2007 11.02 11.02 10.82 10.93 18,922,680 -0.14(-1.23%)
Sep 14, 2007 10.93 11.11 10.91 11.07 14,737,631 +0.06(+0.58%)
Sep 13, 2007 10.93 11.09 10.90 11.00 20,541,052 +0.06(+0.55%)
Sep 12, 2007 10.90 10.97 10.84 10.94 13,310,149 +0.00(+0.00%)
Sep 11, 2007 10.87 11.00 10.84 10.94 14,037,365 +0.12(+1.07%)
Sep 10, 2007 10.86 10.95 10.73 10.83 16,615,273 -0.05(-0.44%)
Sep 07, 2007 10.95 11.00 10.82 10.88 18,944,724 -0.17(-1.52%)
Sep 06, 2007 10.99 11.10 10.99 11.04 12,469,739 +0.06(+0.51%)
Sep 05, 2007 11.02 11.09 10.94 10.99 17,567,690 -0.11(-1.01%)
Sep 04, 2007 11.08 11.17 11.02 11.10 17,970,236 +0.07(+0.62%)
Aug 31, 2007 11.05 11.12 11.01 11.03 20,059,866 +0.08(+0.73%)
Aug 30, 2007 10.89 11.03 10.86 10.95 14,578,551 -0.05(-0.47%)
Aug 29, 2007 10.78 11.02 10.77 11.00 18,550,468 +0.24(+2.23%)
Aug 28, 2007 10.98 10.98 10.76 10.76 22,320,342 -0.20(-1.79%)
Aug 27, 2007 11.02 11.06 10.94 10.96 10,570,279 -0.09(-0.80%)
Aug 24, 2007 10.99 11.06 10.93 11.05 18,332,580 +0.03(+0.25%)
Aug 23, 2007 11.06 11.10 10.86 11.02 21,485,666 -0.01(-0.07%)
Aug 22, 2007 10.98 11.16 10.96 11.03 22,674,610 +0.08(+0.69%)
Aug 21, 2007 10.73 10.98 10.72 10.95 28,920,714 +0.18(+1.64%)
Aug 20, 2007 10.69 10.87 10.61 10.78 21,346,946 +0.08(+0.79%)
Aug 17, 2007 10.80 10.80 10.46 10.69 39,969,088 +0.04(+0.34%)
Aug 16, 2007 10.49 10.76 10.42 10.66 34,859,568 +0.02(+0.15%)
Aug 15, 2007 10.82 10.94 10.61 10.64 37,309,592 -0.23(-2.14%)
Aug 14, 2007 11.13 11.13 10.82 10.87 28,371,596 -0.26(-2.37%)
Aug 13, 2007 11.23 11.36 11.01 11.14 29,703,996 -0.09(-0.82%)
Aug 10, 2007 11.12 11.45 11.12 11.23 32,950,908 -0.00(-0.04%)
Aug 09, 2007 11.01 11.42 10.95 11.23 50,482,208 +0.13(+1.19%)
Aug 08, 2007 10.85 11.23 10.85 11.10 34,952,976 +0.24(+2.21%)
Aug 07, 2007 10.73 10.94 10.62 10.86 28,650,992 +0.09(+0.86%)
Aug 06, 2007 10.58 10.83 10.54 10.77 30,616,128 +0.23(+2.20%)
Aug 03, 2007 10.55 10.79 10.53 10.54 41,969,056 -0.24(-2.27%)
Aug 02, 2007 11.09 11.21 10.75 10.78 48,324,600 -0.11(-1.03%)
Aug 01, 2007 10.62 10.93 10.61 10.89 53,833,884 +0.21(+1.95%)
Jul 31, 2007 10.90 10.94 10.68 10.68 41,565,376 -0.12(-1.11%)
Jul 30, 2007 10.75 10.86 10.60 10.80 44,887,968 +0.02(+0.20%)
Jul 27, 2007 10.90 11.01 10.70 10.78 50,661,788 -0.20(-1.84%)
Jul 26, 2007 11.10 11.13 10.68 10.98 60,784,168 -0.21(-1.90%)
Jul 25, 2007 11.35 11.36 11.08 11.20 31,461,620 -0.13(-1.15%)
Jul 24, 2007 11.34 11.41 11.19 11.33 46,688,176 +0.05(+0.41%)
Jul 23, 2007 11.20 11.37 11.13 11.28 49,192,232 +0.19(+1.70%)
Jul 20, 2007 11.17 11.26 10.97 11.09 47,475,008 -0.00(-0.04%)
Jul 19, 2007 10.71 11.28 10.68 11.10 96,025,608 +0.48(+4.57%)
Jul 18, 2007 10.32 10.63 10.32 10.61 56,367,952 +0.25(+2.45%)
Jul 17, 2007 10.44 10.51 10.33 10.36 25,847,080 -0.09(-0.82%)
Jul 16, 2007 10.42 10.55 10.37 10.44 18,393,536 +0.00(+0.04%)
Jul 13, 2007 10.41 10.48 10.30 10.44 29,506,300 +0.04(+0.42%)
Jul 12, 2007 10.48 10.49 10.26 10.40 43,409,688 -0.01(-0.12%)
Jul 11, 2007 10.44 10.48 10.39 10.41 28,879,724 -0.05(-0.46%)
Jul 10, 2007 10.50 10.53 10.43 10.46 31,379,010 -0.09(-0.87%)
Jul 09, 2007 10.62 10.66 10.51 10.55 22,691,912 -0.08(-0.79%)
Jul 06, 2007 10.57 10.66 10.49 10.63 20,271,320 +0.08(+0.80%)
Jul 05, 2007 10.60 10.70 10.50 10.55 32,166,222 -0.01(-0.08%)
Jul 03, 2007 10.46 10.57 10.44 10.56 19,924,432 +0.12(+1.19%)
Jul 02, 2007 10.57 10.59 10.41 10.43 25,760,562 -0.08(-0.72%)
Jun 29, 2007 10.64 10.68 10.42 10.51 71,698,384 -0.08(-0.79%)
Jun 28, 2007 10.61 10.74 10.52 10.59 63,721,680 +0.13(+1.22%)
Jun 27, 2007 10.28 10.48 10.26 10.46 33,742,024 +0.14(+1.40%)
Jun 26, 2007 10.35 10.43 10.29 10.32 43,509,124 +0.04(+0.43%)
Jun 25, 2007 10.28 10.32 10.10 10.28 45,003,020 +0.05(+0.47%)
Jun 22, 2007 10.43 10.43 10.21 10.23 87,706,880 -0.29(-2.74%)
Jun 21, 2007 10.97 10.99 10.45 10.52 98,044,704 -0.42(-3.88%)
Jun 20, 2007 11.02 11.10 10.92 10.94 27,313,520 -0.11(-0.98%)
Jun 19, 2007 11.06 11.06 10.94 11.05 25,020,828 -0.03(-0.25%)
Jun 18, 2007 11.20 11.21 11.04 11.08 19,960,724 -0.04(-0.40%)
Jun 15, 2007 11.19 11.21 11.09 11.12 34,734,236 +0.06(+0.58%)
Jun 14, 2007 11.10 11.20 10.98 11.06 29,347,998 -0.06(-0.58%)
Jun 13, 2007 11.16 11.18 10.98 11.12 42,587,224 +0.01(+0.11%)
Jun 12, 2007 10.83 11.24 10.77 11.11 47,635,340 +0.08(+0.73%)
Jun 11, 2007 11.10 11.13 11.02 11.03 17,913,034 -0.05(-0.47%)
Jun 08, 2007 10.94 11.11 10.89 11.08 34,374,652 +0.09(+0.84%)
Jun 07, 2007 11.22 11.27 10.91 10.99 48,169,244 -0.28(-2.52%)
Jun 06, 2007 11.37 11.37 11.26 11.27 24,496,140 -0.18(-1.54%)
Jun 05, 2007 11.49 11.50 11.33 11.45 26,553,946 -0.10(-0.83%)
Jun 04, 2007 11.55 11.62 11.46 11.54 23,564,328 -0.12(-1.03%)
Jun 01, 2007 11.53 11.67 11.50 11.66 27,454,278 +0.13(+1.11%)
May 31, 2007 11.56 11.57 11.44 11.54 20,258,062 +0.04(+0.38%)
May 30, 2007 11.39 11.50 11.34 11.49 23,057,496 +0.05(+0.45%)
May 29, 2007 11.49 11.51 11.37 11.44 20,093,432 -0.02(-0.14%)
May 25, 2007 11.42 11.49 11.29 11.46 24,154,072 +0.12(+1.06%)
May 24, 2007 11.57 11.67 11.24 11.34 44,813,360 -0.23(-2.01%)
May 23, 2007 11.69 11.72 11.56 11.57 21,642,716 -0.05(-0.41%)
May 22, 2007 11.74 11.83 11.58 11.62 26,527,456 -0.11(-0.92%)
May 21, 2007 11.66 11.85 11.62 11.73 37,490,596 +0.13(+1.14%)
May 18, 2007 11.46 11.73 11.44 11.59 50,907,040 +0.19(+1.69%)
May 17, 2007 11.36 11.44 11.24 11.40 83,853,520 +0.11(+0.96%)
May 16, 2007 11.38 11.51 11.22 11.29 67,184,112 -0.08(-0.67%)
May 15, 2007 11.58 11.61 11.36 11.37 50,846,144 -0.20(-1.76%)
May 14, 2007 11.89 11.91 11.50 11.57 47,031,696 -0.28(-2.40%)
May 11, 2007 11.87 11.95 11.81 11.86 24,380,170 +0.03(+0.24%)
May 10, 2007 11.98 12.05 11.81 11.83 31,528,358 -0.20(-1.66%)
May 09, 2007 12.10 12.13 11.94 12.03 31,362,438 -0.06(-0.46%)
May 08, 2007 12.14 12.16 12.02 12.09 25,125,012 -0.07(-0.56%)
May 07, 2007 12.35 12.37 12.13 12.15 32,268,580 -0.14(-1.14%)
May 04, 2007 12.76 12.77 12.24 12.29 49,473,972 -0.37(-2.91%)
May 03, 2007 12.63 12.73 12.49 12.66 57,302,252 +0.15(+1.18%)
May 02, 2007 12.45 12.65 12.41 12.51 23,549,258 +0.14(+1.14%)
May 01, 2007 12.48 12.48 12.27 12.37 18,995,552 -0.05(-0.39%)
Apr 30, 2007 12.59 12.66 12.41 12.42 20,130,372 -0.19(-1.52%)
Apr 27, 2007 12.74 12.77 12.57 12.61 23,574,402 -0.13(-1.01%)
Apr 26, 2007 12.75 12.93 12.67 12.74 18,191,234 -0.01(-0.06%)
Apr 25, 2007 12.55 12.77 12.49 12.75 24,041,616 +0.20(+1.60%)
Apr 24, 2007 12.63 12.65 12.43 12.55 22,852,232 -0.09(-0.73%)
Apr 23, 2007 12.68 12.81 12.57 12.64 21,443,590 -0.04(-0.28%)
Apr 20, 2007 12.49 12.79 12.41 12.68 51,288,376 +0.35(+2.86%)
Apr 19, 2007 12.34 12.34 12.20 12.33 16,077,236 -0.08(-0.65%)
Apr 18, 2007 12.43 12.48 12.35 12.41 15,709,601 -0.02(-0.19%)
Apr 17, 2007 12.42 12.51 12.35 12.43 14,407,554 -0.00(-0.03%)
Apr 16, 2007 12.32 12.51 12.32 12.43 15,981,475 +0.12(+0.94%)
Apr 13, 2007 12.33 12.35 12.21 12.32 26,039,648 +0.04(+0.29%)
Apr 12, 2007 12.31 12.35 12.13 12.28 26,574,416 -0.02(-0.20%)
Apr 11, 2007 12.48 12.49 12.21 12.31 36,648,500 -0.17(-1.38%)
Apr 10, 2007 12.44 12.53 12.37 12.48 20,530,112 +0.01(+0.06%)
Apr 09, 2007 12.62 12.62 12.43 12.47 16,208,699 -0.10(-0.83%)
Apr 05, 2007 12.55 12.64 12.51 12.57 16,618,022 +0.02(+0.19%)
Apr 04, 2007 12.73 12.73 12.53 12.55 17,813,266 -0.06(-0.48%)
Apr 03, 2007 12.59 12.81 12.54 12.61 20,269,268 +0.10(+0.77%)
Apr 02, 2007 12.63 12.64 12.43 12.51 16,733,166 -0.04(-0.35%)
Mar 30, 2007 12.53 12.62 12.41 12.56 18,119,674 +0.01(+0.10%)
Mar 29, 2007 12.65 12.69 12.40 12.55 24,656,486 +0.02(+0.16%)
Mar 28, 2007 12.65 12.69 12.50 12.53 38,810,792 -0.18(-1.39%)
Mar 27, 2007 12.79 12.81 12.65 12.70 26,139,416 -0.09(-0.72%)
Mar 26, 2007 12.87 12.87 12.56 12.79 30,757,084 +0.21(+1.69%)
Mar 23, 2007 12.71 12.71 12.49 12.58 23,607,792 -0.09(-0.70%)
Mar 22, 2007 12.97 12.99 12.62 12.67 34,953,956 -0.25(-1.95%)
Mar 21, 2007 12.69 12.92 12.60 12.92 38,836,332 +0.36(+2.84%)
Mar 20, 2007 12.49 12.65 12.42 12.57 34,181,908 +0.14(+1.09%)
Mar 19, 2007 12.39 12.58 12.35 12.43 30,686,652 +0.18(+1.50%)
Mar 16, 2007 12.19 12.47 12.03 12.25 63,736,088 +0.40(+3.35%)
Mar 15, 2007 11.79 11.93 11.78 11.85 22,433,538 +0.11(+0.92%)
Mar 14, 2007 11.75 11.79 11.56 11.74 34,399,436 -0.02(-0.14%)
Mar 13, 2007 12.04 12.05 11.72 11.76 27,534,582 -0.28(-2.36%)
Mar 12, 2007 12.11 12.21 11.98 12.04 26,681,732 -0.10(-0.79%)
Mar 09, 2007 12.38 12.41 12.04 12.14 25,252,854 -0.16(-1.27%)
Mar 08, 2007 12.37 12.59 12.27 12.29 37,553,748 +0.09(+0.75%)
Mar 07, 2007 12.01 12.31 11.99 12.20 35,208,744 +0.19(+1.57%)
Mar 06, 2007 11.97 12.10 11.92 12.01 26,657,698 +0.24(+2.01%)
Mar 05, 2007 11.85 11.94 11.74 11.78 29,073,768 -0.19(-1.57%)
Mar 02, 2007 12.01 12.13 11.93 11.97 35,523,588 -0.20(-1.68%)
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.