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 (%)
Nov 30, 2006 14.26 14.38 14.08 14.13 18,081,822 -0.16(-1.13%)
Nov 29, 2006 14.26 14.34 14.11 14.30 16,839,508 +0.15(+1.08%)
Nov 28, 2006 14.25 14.35 14.11 14.14 18,524,210 -0.20(-1.37%)
Nov 27, 2006 14.50 14.54 14.28 14.34 16,146,444 -0.20(-1.38%)
Nov 24, 2006 14.44 14.72 14.44 14.54 6,944,850 -0.03(-0.19%)
Nov 22, 2006 14.64 14.72 14.30 14.57 21,843,306 -0.08(-0.52%)
Nov 21, 2006 14.65 14.76 14.62 14.64 17,254,692 -0.07(-0.49%)
Nov 20, 2006 14.82 14.98 14.70 14.72 24,997,668 -0.27(-1.79%)
Nov 17, 2006 14.82 15.03 14.70 14.98 52,112,456 -0.80(-5.10%)
Nov 16, 2006 15.71 16.02 15.69 15.79 33,830,556 +0.18(+1.18%)
Nov 15, 2006 15.48 15.77 15.43 15.61 17,651,798 +0.20(+1.27%)
Nov 14, 2006 15.43 15.52 15.22 15.41 17,203,678 +0.02(+0.10%)
Nov 13, 2006 15.17 15.52 15.13 15.39 16,672,567 +0.26(+1.72%)
Nov 10, 2006 14.83 15.17 14.81 15.13 12,751,050 +0.35(+2.36%)
Nov 09, 2006 15.04 15.04 14.70 14.78 11,997,783 -0.16(-1.10%)
Nov 08, 2006 14.76 15.05 14.62 14.95 15,978,069 +0.10(+0.70%)
Nov 07, 2006 15.04 15.04 14.80 14.84 18,148,208 -0.16(-1.09%)
Nov 06, 2006 14.64 15.19 14.62 15.01 20,828,680 +0.40(+2.77%)
Nov 03, 2006 14.93 14.98 14.50 14.60 22,673,826 -0.34(-2.28%)
Nov 02, 2006 15.00 15.07 14.76 14.94 14,143,424 -0.11(-0.74%)
Nov 01, 2006 15.21 15.32 14.95 15.06 17,037,774 -0.06(-0.40%)
Oct 31, 2006 15.31 15.36 14.99 15.12 13,179,442 -0.16(-1.02%)
Oct 30, 2006 15.22 15.34 15.06 15.27 9,392,938 +0.05(+0.32%)
Oct 27, 2006 15.55 15.57 15.17 15.22 11,634,564 -0.34(-2.19%)
Oct 26, 2006 15.43 15.62 15.34 15.57 15,131,531 +0.16(+1.07%)
Oct 25, 2006 15.22 15.44 15.22 15.40 12,412,368 +0.10(+0.65%)
Oct 24, 2006 15.30 15.45 15.13 15.30 14,374,698 -0.04(-0.23%)
Oct 23, 2006 14.97 15.42 14.83 15.34 21,538,266 +0.34(+2.30%)
Oct 20, 2006 15.12 15.15 14.70 14.99 21,039,176 -0.14(-0.90%)
Oct 19, 2006 14.98 15.18 14.92 15.13 11,991,151 -0.00(-0.03%)
Oct 18, 2006 15.30 15.42 15.02 15.13 10,967,700 -0.03(-0.18%)
Oct 17, 2006 15.32 15.38 15.12 15.16 14,709,128 -0.22(-1.41%)
Oct 16, 2006 15.24 15.44 15.15 15.38 13,598,275 +0.19(+1.24%)
Oct 13, 2006 15.21 15.22 15.05 15.19 14,788,886 -0.01(-0.08%)
Oct 12, 2006 15.20 15.22 15.03 15.20 17,303,858 +0.22(+1.44%)
Oct 11, 2006 15.16 15.19 14.87 14.98 20,587,576 -0.25(-1.63%)
Oct 10, 2006 15.23 15.37 15.14 15.23 20,120,256 -0.14(-0.94%)
Oct 09, 2006 15.31 15.54 15.23 15.38 17,252,334 -0.00(-0.03%)
Oct 06, 2006 15.50 15.82 15.31 15.38 47,315,000 -0.11(-0.72%)
Oct 05, 2006 15.22 15.61 14.94 15.49 75,525,328 +1.09(+7.59%)
Oct 04, 2006 13.61 14.45 13.58 14.40 42,588,792 +0.78(+5.73%)
Oct 03, 2006 13.51 13.73 13.51 13.62 16,791,386 +0.16(+1.16%)
Oct 02, 2006 13.68 13.76 13.46 13.46 19,367,098 -0.17(-1.26%)
Sep 29, 2006 13.75 13.76 13.62 13.64 12,065,410 -0.07(-0.50%)
Sep 28, 2006 13.86 13.89 13.63 13.70 15,640,026 -0.10(-0.73%)
Sep 27, 2006 13.78 14.03 13.67 13.80 22,726,006 +0.08(+0.58%)
Sep 26, 2006 13.82 13.88 13.61 13.72 16,053,000 -0.07(-0.52%)
Sep 25, 2006 13.66 13.84 13.37 13.80 15,694,975 +0.18(+1.29%)
Sep 22, 2006 13.71 13.86 13.45 13.62 19,535,130 +0.00(+0.00%)
Sep 21, 2006 14.00 14.01 13.58 13.62 22,340,254 -0.27(-1.93%)
Sep 20, 2006 13.70 14.00 13.67 13.89 21,913,712 +0.40(+2.97%)
Sep 19, 2006 13.60 13.66 13.33 13.49 18,635,596 +0.02(+0.12%)
Sep 18, 2006 13.56 13.61 13.41 13.47 15,971,426 -0.08(-0.62%)
Sep 15, 2006 13.36 13.67 13.03 13.56 41,715,784 +0.33(+2.48%)
Sep 14, 2006 13.31 13.33 13.01 13.23 17,386,338 -0.00(-0.03%)
Sep 13, 2006 13.05 13.37 13.04 13.23 23,744,632 +0.24(+1.85%)
Sep 12, 2006 12.62 13.01 12.53 12.99 17,880,238 +0.37(+2.95%)
Sep 11, 2006 12.45 12.66 12.23 12.62 20,835,182 +0.13(+1.03%)
Sep 08, 2006 12.51 12.57 12.38 12.49 15,848,514 +0.03(+0.22%)
Sep 07, 2006 12.60 12.64 12.44 12.46 17,051,720 -0.15(-1.21%)
Sep 06, 2006 12.77 12.89 12.61 12.61 21,095,636 -0.20(-1.53%)
Sep 05, 2006 12.76 12.81 12.59 12.81 16,346,668 +0.09(+0.72%)
Sep 01, 2006 12.66 12.87 12.56 12.72 25,685,960 +0.30(+2.42%)
Aug 31, 2006 12.38 12.47 12.14 12.42 27,152,092 +0.11(+0.88%)
Aug 30, 2006 12.17 12.36 12.09 12.31 14,725,839 +0.15(+1.25%)
Aug 29, 2006 12.22 12.26 11.96 12.16 17,005,684 -0.04(-0.36%)
Aug 28, 2006 11.97 12.21 11.92 12.20 14,527,316 +0.21(+1.74%)
Aug 25, 2006 11.83 12.07 11.82 11.99 17,149,766 +0.13(+1.08%)
Aug 24, 2006 11.95 11.98 11.81 11.87 16,658,929 -0.02(-0.20%)
Aug 23, 2006 12.03 12.10 11.85 11.89 21,141,556 -0.19(-1.59%)
Aug 22, 2006 12.24 12.33 11.99 12.08 16,670,327 -0.20(-1.66%)
Aug 21, 2006 12.33 12.39 12.21 12.29 11,441,592 -0.18(-1.41%)
Aug 18, 2006 12.57 12.59 12.36 12.46 18,516,026 -0.07(-0.54%)
Aug 17, 2006 12.23 12.55 12.13 12.53 22,767,442 +0.26(+2.12%)
Aug 16, 2006 12.16 12.29 12.00 12.27 16,429,380 +0.18(+1.49%)
Aug 15, 2006 12.17 12.17 11.97 12.09 14,802,476 +0.09(+0.77%)
Aug 14, 2006 12.09 12.15 11.96 12.00 15,678,870 +0.02(+0.20%)
Aug 11, 2006 11.95 11.99 11.84 11.97 20,222,852 -0.02(-0.20%)
Aug 10, 2006 11.83 12.04 11.76 12.00 33,623,780 +0.16(+1.39%)
Aug 09, 2006 12.25 12.29 11.76 11.83 40,006,704 -0.32(-2.60%)
Aug 08, 2006 12.45 12.46 12.11 12.15 22,086,682 -0.18(-1.49%)
Aug 07, 2006 12.21 12.50 12.20 12.33 33,040,658 +0.08(+0.62%)
Aug 04, 2006 12.45 12.50 12.13 12.26 39,863,308 -0.01(-0.10%)
Aug 03, 2006 11.65 12.63 11.50 12.27 143,541,456 -1.07(-7.99%)
Aug 02, 2006 13.11 13.50 13.11 13.33 47,682,668 +0.14(+1.03%)
Aug 01, 2006 13.58 13.61 12.97 13.20 33,512,094 -0.51(-3.71%)
Jul 31, 2006 13.59 13.81 13.48 13.71 11,655,023 +0.08(+0.59%)
Jul 28, 2006 13.48 13.79 13.48 13.63 13,917,044 +0.18(+1.34%)
Jul 27, 2006 13.68 13.81 13.39 13.45 13,374,644 -0.18(-1.29%)
Jul 26, 2006 14.00 14.05 13.54 13.62 29,274,204 -0.55(-3.90%)
Jul 25, 2006 13.82 14.21 13.81 14.18 19,938,284 +0.28(+1.99%)
Jul 24, 2006 13.57 13.92 13.54 13.90 17,111,782 +0.37(+2.72%)
Jul 21, 2006 13.27 13.65 13.24 13.53 20,808,004 +0.15(+1.14%)
Jul 20, 2006 13.74 13.78 13.33 13.38 17,711,616 -0.17(-1.27%)
Jul 19, 2006 13.47 13.66 13.31 13.55 17,809,476 +0.18(+1.32%)
Jul 18, 2006 13.66 13.77 13.19 13.37 33,422,690 -0.34(-2.45%)
Jul 17, 2006 13.40 13.79 13.25 13.71 17,738,626 +0.23(+1.72%)
Jul 14, 2006 13.60 13.63 13.32 13.48 20,728,518 -0.14(-1.06%)
Jul 13, 2006 13.72 13.82 13.46 13.62 29,798,508 -0.16(-1.19%)
Jul 12, 2006 14.41 14.41 13.65 13.79 29,442,406 -0.62(-4.31%)
Jul 11, 2006 14.20 14.45 14.06 14.41 13,714,515 +0.14(+0.98%)
Jul 10, 2006 14.46 14.51 14.22 14.27 14,142,572 -0.16(-1.14%)
Jul 07, 2006 14.38 14.47 14.06 14.43 40,348,708 -0.74(-4.86%)
Jul 06, 2006 15.10 15.22 15.00 15.17 10,210,598 +0.13(+0.85%)
Jul 05, 2006 15.13 15.18 14.84 15.04 10,860,982 -0.18(-1.21%)
Jul 03, 2006 15.20 15.35 15.19 15.22 4,966,185 +0.10(+0.69%)
Jun 30, 2006 15.21 15.22 15.08 15.12 14,452,886 -0.08(-0.55%)
Jun 29, 2006 14.43 15.22 14.40 15.20 22,294,120 +0.90(+6.27%)
Jun 28, 2006 14.33 14.38 14.18 14.31 11,390,147 -0.00(-0.03%)
Jun 27, 2006 14.55 14.65 14.28 14.31 13,366,721 -0.30(-2.06%)
Jun 26, 2006 14.69 14.76 14.54 14.61 9,225,954 -0.00(-0.03%)
Jun 23, 2006 14.44 14.82 14.43 14.62 12,493,295 +0.16(+1.14%)
Jun 22, 2006 14.62 14.64 14.33 14.45 9,462,495 -0.13(-0.91%)
Jun 21, 2006 14.42 14.75 14.38 14.58 12,456,194 +0.24(+1.65%)
Jun 20, 2006 14.36 14.58 14.29 14.35 11,825,016 -0.05(-0.36%)
Jun 19, 2006 14.74 14.74 14.31 14.40 12,123,865 -0.26(-1.77%)
Jun 16, 2006 14.70 14.81 14.56 14.66 18,403,052 -0.07(-0.49%)
Jun 15, 2006 14.38 14.77 14.22 14.73 13,402,733 +0.37(+2.56%)
Jun 14, 2006 14.05 14.37 13.99 14.36 14,677,241 +0.29(+2.05%)
Jun 13, 2006 14.12 14.32 14.03 14.08 17,946,160 -0.11(-0.76%)
Jun 12, 2006 14.38 14.43 14.17 14.18 12,035,232 -0.19(-1.31%)
Jun 09, 2006 14.47 14.61 14.34 14.37 13,236,079 -0.14(-0.97%)
Jun 08, 2006 14.22 14.59 14.12 14.51 23,599,502 +0.21(+1.48%)
Jun 07, 2006 14.14 14.41 14.06 14.30 14,548,589 +0.18(+1.25%)
Jun 06, 2006 14.22 14.24 13.98 14.12 14,408,233 -0.04(-0.31%)
Jun 05, 2006 14.35 14.49 14.16 14.17 12,619,619 -0.24(-1.70%)
Jun 02, 2006 14.40 14.54 14.24 14.41 12,816,430 -0.09(-0.61%)
Jun 01, 2006 14.21 14.54 14.21 14.50 21,517,522 +0.22(+1.57%)
May 31, 2006 13.99 14.29 13.97 14.28 15,593,226 +0.29(+2.06%)
May 30, 2006 14.14 14.18 13.89 13.99 12,895,999 -0.20(-1.41%)
May 26, 2006 14.27 14.32 14.10 14.19 8,128,391 -0.00(-0.03%)
May 25, 2006 14.17 14.38 14.03 14.19 15,443,049 +0.09(+0.65%)
May 24, 2006 14.12 14.28 13.86 14.10 23,372,026 -0.15(-1.07%)
May 23, 2006 14.54 14.64 14.25 14.25 12,151,402 -0.26(-1.77%)
May 22, 2006 14.72 14.76 14.37 14.51 16,612,898 -0.04(-0.27%)
May 19, 2006 14.33 14.64 14.32 14.55 27,222,280 +0.14(+0.97%)
May 18, 2006 14.60 14.62 14.39 14.41 16,688,743 -0.17(-1.18%)
May 17, 2006 14.74 14.77 14.48 14.58 17,452,926 -0.26(-1.75%)
May 16, 2006 14.57 14.85 14.49 14.84 23,248,434 +0.30(+2.09%)
May 15, 2006 14.32 14.55 14.06 14.54 17,295,766 +0.26(+1.82%)
May 12, 2006 14.62 14.69 14.20 14.28 20,952,960 -0.36(-2.44%)
May 11, 2006 15.21 15.26 14.44 14.63 28,761,538 -0.66(-4.35%)
May 10, 2006 15.39 15.43 15.22 15.30 15,999,443 -0.10(-0.65%)
May 09, 2006 15.71 15.75 15.37 15.40 15,803,629 -0.32(-2.06%)
May 08, 2006 15.77 15.84 15.71 15.72 14,200,850 -0.15(-0.93%)
May 05, 2006 15.63 15.97 15.63 15.87 18,649,084 +0.34(+2.17%)
May 04, 2006 14.93 15.80 14.82 15.53 36,845,308 +0.58(+3.86%)
May 03, 2006 15.18 15.19 14.82 14.96 20,256,574 -0.19(-1.24%)
May 02, 2006 15.03 15.30 14.86 15.14 19,323,016 +0.23(+1.53%)
May 01, 2006 15.07 15.21 14.90 14.92 22,620,758 -0.01(-0.05%)
Apr 28, 2006 14.90 15.01 14.81 14.92 13,887,252 +0.12(+0.84%)
Apr 27, 2006 14.90 15.04 14.72 14.80 24,735,976 -0.24(-1.60%)
Apr 26, 2006 15.33 15.35 15.01 15.04 17,114,258 -0.24(-1.60%)
Apr 25, 2006 15.51 15.58 15.22 15.29 11,531,581 -0.19(-1.22%)
Apr 24, 2006 15.61 15.67 15.42 15.47 9,476,222 -0.02(-0.16%)
Apr 21, 2006 15.69 15.82 15.34 15.50 14,313,185 -0.06(-0.41%)
Apr 20, 2006 15.65 15.70 15.54 15.56 9,270,180 -0.01(-0.05%)
Apr 19, 2006 15.43 15.70 15.43 15.57 11,788,734 +0.12(+0.80%)
Apr 18, 2006 15.30 15.59 15.21 15.45 14,157,973 +0.28(+1.88%)
Apr 17, 2006 15.49 15.49 15.01 15.16 12,066,085 -0.17(-1.12%)
Apr 13, 2006 15.29 15.49 15.18 15.33 9,548,292 +0.11(+0.74%)
Apr 12, 2006 15.04 15.26 15.09 15.22 6,592,385 +0.18(+1.17%)
Apr 11, 2006 15.32 15.34 15.01 15.04 9,880,242 -0.16(-1.05%)
Apr 10, 2006 15.26 15.32 15.16 15.20 6,947,986 +0.04(+0.29%)
Apr 07, 2006 15.42 15.60 15.12 15.16 17,283,454 +0.16(+1.09%)
Apr 06, 2006 15.00 15.17 14.84 15.00 11,546,252 -0.02(-0.11%)
Apr 05, 2006 15.33 15.36 14.92 15.01 14,322,140 -0.34(-2.19%)
Apr 04, 2006 15.33 15.41 15.20 15.35 11,666,228 +0.14(+0.89%)
Apr 03, 2006 15.21 15.42 15.12 15.21 17,941,522 +0.14(+0.96%)
Mar 31, 2006 15.02 15.19 14.99 15.07 10,705,730 +0.04(+0.27%)
Mar 30, 2006 15.07 15.26 14.90 15.03 12,028,592 +0.00(+0.00%)
Mar 29, 2006 14.79 15.12 14.67 15.03 16,106,740 +0.37(+2.54%)
Mar 28, 2006 14.71 14.90 14.55 14.66 12,140,379 +0.00(+0.03%)
Mar 27, 2006 14.66 14.78 14.54 14.65 11,007,491 -0.01(-0.08%)
Mar 24, 2006 14.53 14.77 14.47 14.66 9,177,241 +0.20(+1.36%)
Mar 23, 2006 14.54 14.61 14.34 14.47 9,147,292 -0.17(-1.18%)
Mar 22, 2006 14.55 14.71 14.48 14.64 9,289,633 +0.11(+0.77%)
Mar 21, 2006 14.81 14.96 14.51 14.53 11,870,540 -0.24(-1.65%)
Mar 20, 2006 14.73 14.96 14.71 14.77 12,580,248 +0.11(+0.77%)
Mar 17, 2006 14.50 14.86 14.50 14.66 20,308,816 +0.17(+1.19%)
Mar 16, 2006 14.66 14.70 14.46 14.49 8,287,803 -0.13(-0.90%)
Mar 15, 2006 14.52 14.66 14.48 14.62 12,100,631 +0.10(+0.72%)
Mar 14, 2006 14.02 14.58 13.95 14.52 14,164,965 +0.49(+3.48%)
Mar 13, 2006 14.04 14.22 13.98 14.03 9,934,538 -0.14(-1.02%)
Mar 10, 2006 14.00 14.31 13.91 14.17 15,399,210 +0.19(+1.35%)
Mar 09, 2006 14.14 14.27 13.96 13.98 8,829,826 -0.17(-1.22%)
Mar 08, 2006 14.38 14.39 13.93 14.16 10,171,042 -0.08(-0.56%)
Mar 07, 2006 14.36 14.51 14.17 14.24 10,721,061 -0.13(-0.89%)
Mar 06, 2006 14.28 14.60 14.10 14.36 12,010,374 +0.12(+0.81%)
Mar 03, 2006 14.43 14.59 14.22 14.25 14,436,617 +0.05(+0.37%)
Mar 02, 2006 14.48 14.54 14.14 14.20 18,390,582 -0.33(-2.29%)
Mar 01, 2006 14.55 14.66 14.36 14.53 10,803,546 -0.02(-0.11%)
Feb 28, 2006 14.70 14.69 14.39 14.54 12,331,054 -0.15(-1.04%)
Feb 27, 2006 14.36 14.73 14.34 14.70 10,086,312 +0.31(+2.17%)
Feb 24, 2006 14.54 14.56 14.25 14.38 11,280,891 -0.10(-0.69%)
Feb 23, 2006 14.42 14.76 14.38 14.48 13,703,090 +0.06(+0.41%)
Feb 22, 2006 14.18 14.56 14.16 14.42 13,026,675 +0.30(+2.16%)
Feb 21, 2006 14.20 14.44 13.98 14.12 10,815,193 -0.05(-0.37%)
Feb 17, 2006 14.24 14.38 14.16 14.17 10,058,560 -0.18(-1.28%)
Feb 16, 2006 14.14 14.36 14.06 14.36 13,487,449 +0.27(+1.90%)
Feb 15, 2006 13.90 14.14 13.64 14.09 12,325,605 +0.20(+1.47%)
Feb 14, 2006 13.94 13.98 13.79 13.88 13,778,104 +0.04(+0.29%)
Feb 13, 2006 13.76 13.90 13.64 13.84 17,273,166 -0.37(-2.62%)
Feb 10, 2006 14.16 14.27 14.02 14.22 13,102,281 +0.12(+0.88%)
Feb 09, 2006 14.06 14.15 13.90 14.09 17,479,076 +0.19(+1.35%)
Feb 08, 2006 13.82 14.02 13.70 13.90 15,994,473 +0.16(+1.17%)
Feb 07, 2006 13.78 13.84 13.64 13.74 18,356,490 -0.07(-0.49%)
Feb 06, 2006 13.41 13.82 13.41 13.81 15,576,602 +0.24(+1.80%)
Feb 03, 2006 13.70 13.84 13.47 13.57 23,374,758 -0.21(-1.51%)
Feb 02, 2006 13.22 13.96 13.21 13.78 51,387,784 +1.22(+9.69%)
Feb 01, 2006 12.53 13.57 12.47 12.56 15,081,989 -0.14(-1.07%)
Jan 31, 2006 12.80 12.83 12.55 12.69 11,325,546 -0.07(-0.53%)
Jan 30, 2006 12.85 12.94 12.70 12.76 8,367,175 -0.03(-0.25%)
Jan 27, 2006 12.65 12.94 12.59 12.79 11,742,566 +0.18(+1.46%)
Jan 26, 2006 12.35 12.62 12.21 12.61 11,610,228 +0.45(+3.72%)
Jan 25, 2006 12.29 12.32 12.09 12.16 9,085,369 -0.14(-1.14%)
Jan 24, 2006 12.11 12.31 12.09 12.30 9,490,729 +0.19(+1.55%)
Jan 23, 2006 12.18 12.31 11.98 12.11 8,630,421 -0.03(-0.23%)
Jan 20, 2006 12.59 12.63 12.09 12.14 16,258,866 -0.42(-3.32%)
Jan 19, 2006 12.46 12.65 12.41 12.55 8,121,918 +0.09(+0.71%)
Jan 18, 2006 12.42 12.63 12.41 12.47 8,511,329 -0.00(-0.03%)
Jan 17, 2006 12.48 12.61 12.44 12.47 9,103,139 -0.06(-0.48%)
Jan 13, 2006 12.47 12.59 12.40 12.53 7,453,949 +0.13(+1.07%)
Jan 12, 2006 12.42 12.51 12.39 12.40 7,685,673 -0.06(-0.51%)
Jan 11, 2006 12.37 12.53 12.31 12.46 8,808,143 +0.04(+0.32%)
Jan 10, 2006 12.49 12.53 12.41 12.42 9,513,071 -0.11(-0.90%)
Jan 09, 2006 12.70 12.71 12.49 12.53 10,511,260 -0.13(-1.01%)
Jan 06, 2006 12.68 12.71 12.52 12.66 11,499,804 +0.00(+0.03%)
Jan 05, 2006 12.69 12.81 12.57 12.66 10,029,375 -0.02(-0.19%)
Jan 04, 2006 12.49 12.70 12.37 12.68 15,212,428 +0.32(+2.59%)
Jan 03, 2006 12.24 12.41 11.97 12.36 15,974,625 +0.34(+2.87%)
Dec 30, 2005 12.17 12.21 11.99 12.02 8,519,635 -0.20(-1.64%)
Dec 29, 2005 12.24 12.35 12.19 12.22 5,120,431 -0.02(-0.16%)
Dec 28, 2005 12.19 12.35 12.19 12.24 5,417,454 +0.00(+0.03%)
Dec 27, 2005 12.27 12.41 12.17 12.23 7,551,073 -0.00(-0.03%)
Dec 23, 2005 12.45 12.46 12.22 12.24 4,775,038 -0.09(-0.71%)
Dec 22, 2005 12.26 12.42 12.23 12.33 10,234,281 +0.10(+0.82%)
Dec 21, 2005 12.16 12.31 12.10 12.23 10,013,510 +0.15(+1.23%)
Dec 20, 2005 12.29 12.32 12.05 12.08 13,419,657 -0.20(-1.60%)
Dec 19, 2005 12.47 12.71 12.26 12.27 9,960,647 -0.22(-1.73%)
Dec 16, 2005 12.64 12.79 12.47 12.49 25,381,054 -0.17(-1.36%)
Dec 15, 2005 12.68 12.94 12.59 12.66 9,804,064 -0.02(-0.13%)
Dec 14, 2005 12.60 12.72 12.54 12.68 9,051,761 +0.06(+0.51%)
Dec 13, 2005 12.30 12.64 12.29 12.61 9,922,899 +0.24(+1.97%)
Dec 12, 2005 12.46 12.59 12.25 12.37 8,926,493 -0.09(-0.71%)
Dec 09, 2005 12.33 12.47 12.30 12.46 8,442,953 +0.10(+0.84%)
Dec 08, 2005 12.56 12.65 12.29 12.35 13,209,017 -0.20(-1.56%)
Dec 07, 2005 12.79 12.81 12.49 12.55 10,668,714 -0.18(-1.45%)
Dec 06, 2005 12.74 13.00 12.71 12.73 13,630,454 -0.06(-0.50%)
Dec 05, 2005 12.75 12.84 12.59 12.80 11,228,807 +0.01(+0.09%)
Dec 02, 2005 12.79 12.81 12.63 12.79 14,723,636 +0.32(+2.54%)
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.