Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 19.42 19.44 18.65 18.73 36,780,064 -0.66(-3.41%)
Jul 30, 2012 19.62 19.74 19.31 19.39 21,154,484 -0.24(-1.24%)
Jul 27, 2012 19.40 19.93 19.07 19.63 68,855,536 -2.04(-9.42%)
Jul 26, 2012 21.39 21.87 21.25 21.67 34,227,716 +0.83(+3.96%)
Jul 25, 2012 20.88 20.97 20.62 20.85 15,907,940 -0.03(-0.14%)
Jul 24, 2012 20.90 21.16 20.71 20.88 14,603,805 -0.05(-0.24%)
Jul 23, 2012 21.15 21.16 20.51 20.93 25,587,930 -0.56(-2.62%)
Jul 20, 2012 22.05 22.08 21.32 21.49 28,379,122 -0.93(-4.13%)
Jul 19, 2012 22.05 22.45 21.88 22.41 12,605,489 +0.37(+1.69%)
Jul 18, 2012 21.85 22.16 21.62 22.04 13,327,334 -0.18(-0.80%)
Jul 17, 2012 22.04 22.30 21.89 22.22 10,239,862 +0.34(+1.57%)
Jul 16, 2012 22.11 22.27 21.82 21.88 11,266,508 -0.29(-1.32%)
Jul 13, 2012 21.68 22.20 21.57 22.17 13,407,410 +0.38(+1.77%)
Jul 12, 2012 21.34 21.90 21.27 21.79 13,275,812 +0.22(+1.00%)
Jul 11, 2012 21.58 21.66 21.38 21.57 10,518,476 -0.07(-0.34%)
Jul 10, 2012 21.82 21.92 21.53 21.65 12,765,039 -0.02(-0.10%)
Jul 09, 2012 21.41 21.67 21.39 21.67 11,278,437 +0.17(+0.81%)
Jul 06, 2012 21.57 21.59 21.22 21.49 14,624,516 -0.18(-0.82%)
Jul 05, 2012 21.52 21.84 21.49 21.67 10,581,428 +0.19(+0.89%)
Jul 03, 2012 21.70 21.75 21.39 21.48 11,017,737 -0.35(-1.61%)
Jul 02, 2012 22.10 22.10 21.57 21.83 12,416,874 -0.22(-0.99%)
Jun 29, 2012 22.00 22.09 21.85 22.05 20,532,732 +0.51(+2.36%)
Jun 28, 2012 21.72 21.75 21.19 21.54 18,921,136 -0.27(-1.25%)
Jun 27, 2012 22.28 22.37 21.65 21.82 16,945,366 -0.50(-2.22%)
Jun 26, 2012 22.03 22.37 21.92 22.31 11,445,654 +0.27(+1.23%)
Jun 25, 2012 22.40 22.43 21.92 22.04 12,097,134 -0.56(-2.46%)
Jun 22, 2012 22.44 22.63 22.35 22.60 11,066,587 +0.24(+1.05%)
Jun 21, 2012 23.08 23.15 22.33 22.36 14,967,441 -0.65(-2.82%)
Jun 20, 2012 22.87 23.12 22.75 23.01 18,094,030 +0.21(+0.94%)
Jun 19, 2012 22.63 22.97 22.55 22.80 18,174,302 +0.39(+1.74%)
Jun 18, 2012 21.65 22.45 21.61 22.41 19,236,288 +0.68(+3.12%)
Jun 15, 2012 21.41 21.75 21.32 21.73 24,311,994 +0.09(+0.40%)
Jun 14, 2012 21.27 21.70 21.13 21.64 19,355,820 +0.44(+2.07%)
Jun 13, 2012 21.85 22.07 21.10 21.20 25,934,748 -0.73(-3.34%)
Jun 12, 2012 21.92 22.10 21.45 21.94 25,480,428 +0.09(+0.40%)
Jun 11, 2012 22.39 22.40 21.82 21.85 11,812,152 -0.31(-1.42%)
Jun 08, 2012 21.85 22.23 21.67 22.16 15,125,661 +0.06(+0.28%)
Jun 07, 2012 22.36 22.49 22.03 22.10 17,501,228 -0.01(-0.06%)
Jun 06, 2012 21.96 22.17 21.87 22.11 16,901,236 +0.44(+2.02%)
Jun 05, 2012 21.65 21.79 21.35 21.67 27,006,500 -0.62(-2.76%)
Jun 04, 2012 21.50 22.32 21.29 22.29 29,622,632 +0.72(+3.36%)
Jun 01, 2012 21.96 22.36 21.52 21.57 21,104,576 -1.13(-4.99%)
May 31, 2012 22.68 22.78 22.29 22.70 18,201,958 +0.07(+0.29%)
May 30, 2012 22.69 22.80 22.50 22.63 12,587,252 -0.35(-1.53%)
May 29, 2012 22.74 23.10 22.66 22.99 15,695,086 +0.42(+1.87%)
May 25, 2012 22.69 22.77 22.45 22.56 12,296,373 -0.08(-0.37%)
May 24, 2012 23.08 23.32 22.30 22.65 24,466,602 -0.22(-0.96%)
May 23, 2012 22.32 22.94 22.29 22.87 22,334,372 +0.79(+3.60%)
May 22, 2012 22.25 22.50 21.95 22.07 19,050,404 -0.14(-0.61%)
May 21, 2012 21.39 22.22 21.31 22.21 25,020,698 +0.90(+4.21%)
May 18, 2012 21.51 21.99 21.27 21.31 27,496,786 -0.06(-0.27%)
May 17, 2012 22.00 22.00 21.35 21.37 21,713,948 -0.56(-2.55%)
May 16, 2012 22.16 22.35 21.85 21.93 19,124,094 -0.13(-0.60%)
May 15, 2012 22.25 22.37 21.95 22.06 23,914,066 -0.14(-0.61%)
May 14, 2012 22.54 22.58 22.18 22.20 14,259,759 -0.55(-2.44%)
May 11, 2012 22.58 23.05 22.56 22.75 17,485,960 +0.07(+0.29%)
May 10, 2012 22.63 22.98 22.53 22.68 18,257,792 +0.31(+1.39%)
May 09, 2012 22.21 22.69 22.13 22.37 20,833,462 -0.04(-0.17%)
May 08, 2012 22.75 22.79 21.94 22.41 25,085,404 -0.53(-2.33%)
May 07, 2012 22.83 23.08 22.75 22.94 15,288,076 +0.04(+0.16%)
May 04, 2012 23.10 23.20 22.81 22.91 22,148,904 -0.45(-1.92%)
May 03, 2012 23.72 23.77 23.34 23.36 19,896,372 -0.52(-2.19%)
May 02, 2012 23.72 23.97 23.55 23.88 16,877,130 +0.11(+0.45%)
May 01, 2012 23.71 24.09 23.59 23.77 16,089,010 +0.12(+0.51%)
Apr 30, 2012 23.68 23.81 23.46 23.65 22,613,968 -0.02(-0.10%)
Apr 27, 2012 24.02 24.12 23.28 23.68 66,377,756 -1.33(-5.32%)
Apr 26, 2012 24.68 25.21 24.49 25.01 36,127,948 +0.48(+1.95%)
Apr 25, 2012 24.21 24.62 24.06 24.53 17,079,654 +0.60(+2.50%)
Apr 24, 2012 24.31 24.63 23.81 23.93 21,763,994 -0.21(-0.87%)
Apr 23, 2012 24.19 24.26 23.81 24.14 18,436,112 -0.25(-1.01%)
Apr 20, 2012 24.35 24.68 24.33 24.39 19,573,084 +0.14(+0.60%)
Apr 19, 2012 24.90 24.92 24.15 24.25 22,505,564 -0.63(-2.52%)
Apr 18, 2012 24.33 25.04 24.29 24.87 21,987,166 +0.69(+2.85%)
Apr 17, 2012 24.71 24.72 23.99 24.18 37,046,744 -0.41(-1.66%)
Apr 16, 2012 25.53 25.56 24.54 24.59 30,763,614 -0.83(-3.28%)
Apr 13, 2012 24.85 25.55 24.63 25.43 37,054,976 +0.43(+1.72%)
Apr 12, 2012 24.51 25.01 24.33 25.00 29,611,398 +0.55(+2.24%)
Apr 11, 2012 23.65 24.46 23.58 24.45 29,318,390 +1.04(+4.43%)
Apr 10, 2012 23.81 23.88 23.34 23.41 22,016,406 -0.26(-1.11%)
Apr 09, 2012 23.61 23.89 23.55 23.67 15,244,477 -0.31(-1.31%)
Apr 05, 2012 23.55 24.11 23.53 23.99 19,839,828 +0.50(+2.14%)
Apr 04, 2012 23.61 23.77 23.36 23.48 17,160,980 +0.02(+0.09%)
Apr 03, 2012 23.37 23.57 23.27 23.46 14,388,979 +0.10(+0.42%)
Apr 02, 2012 23.10 23.46 23.07 23.36 14,771,521 +0.32(+1.40%)
Mar 30, 2012 23.17 23.19 22.98 23.04 10,885,479 +0.07(+0.29%)
Mar 29, 2012 22.92 23.03 22.52 22.98 16,253,445 -0.12(-0.54%)
Mar 28, 2012 23.18 23.32 22.95 23.10 14,671,698 -0.09(-0.41%)
Mar 27, 2012 23.08 23.28 22.95 23.20 16,276,004 +0.14(+0.63%)
Mar 26, 2012 22.89 23.05 22.75 23.05 15,922,638 +0.23(+1.02%)
Mar 23, 2012 22.88 22.88 22.47 22.82 16,682,095 +0.06(+0.25%)
Mar 22, 2012 22.13 22.78 22.12 22.76 25,943,482 +0.58(+2.59%)
Mar 21, 2012 22.23 22.25 22.06 22.19 10,335,669 +0.03(+0.15%)
Mar 20, 2012 22.07 22.19 21.95 22.15 15,300,287 +0.07(+0.34%)
Mar 19, 2012 21.86 22.09 21.71 22.08 13,867,676 +0.14(+0.64%)
Mar 16, 2012 21.95 22.00 21.80 21.94 29,097,726 +0.06(+0.26%)
Mar 15, 2012 21.79 21.90 21.72 21.88 15,324,326 +0.16(+0.74%)
Mar 14, 2012 21.44 21.81 21.41 21.72 17,875,206 +0.14(+0.65%)
Mar 13, 2012 21.13 21.58 21.08 21.58 22,410,136 +0.51(+2.41%)
Mar 12, 2012 21.42 21.45 21.00 21.07 16,521,634 -0.30(-1.41%)
Mar 09, 2012 21.34 21.63 21.06 21.37 34,416,060 +0.61(+2.92%)
Mar 08, 2012 20.47 20.92 20.47 20.77 20,119,928 +0.36(+1.78%)
Mar 07, 2012 19.97 20.42 19.95 20.40 13,849,628 +0.48(+2.40%)
Mar 06, 2012 20.01 20.22 19.83 19.93 9,953,144 -0.29(-1.45%)
Mar 05, 2012 20.07 20.37 20.07 20.22 10,801,177 +0.06(+0.31%)
Mar 02, 2012 20.10 20.25 20.01 20.16 9,916,946 +0.07(+0.37%)
Mar 01, 2012 20.07 20.24 19.98 20.08 10,517,912 +0.06(+0.31%)
Feb 29, 2012 20.14 20.15 19.99 20.02 12,424,690 -0.14(-0.72%)
Feb 28, 2012 19.88 20.17 19.86 20.17 9,281,212 +0.28(+1.41%)
Feb 27, 2012 19.84 20.02 19.70 19.88 8,140,912 -0.03(-0.15%)
Feb 24, 2012 19.95 20.08 19.83 19.91 7,948,784 -0.07(-0.33%)
Feb 23, 2012 19.93 20.02 19.79 19.98 10,009,061 +0.05(+0.27%)
Feb 22, 2012 19.91 19.97 19.74 19.93 10,488,641 +0.03(+0.15%)
Feb 21, 2012 19.96 20.15 19.82 19.90 10,055,416 -0.08(-0.39%)
Feb 17, 2012 20.07 20.21 19.97 19.98 15,408,737 -0.03(-0.14%)
Feb 16, 2012 19.94 20.12 19.93 20.00 11,843,839 +0.02(+0.08%)
Feb 15, 2012 20.22 20.28 19.96 19.99 9,813,025 -0.26(-1.30%)
Feb 14, 2012 20.19 20.25 20.06 20.25 8,029,591 -0.05(-0.26%)
Feb 13, 2012 20.22 20.31 20.09 20.31 9,358,058 +0.18(+0.88%)
Feb 10, 2012 20.12 20.16 20.00 20.13 9,916,146 -0.16(-0.77%)
Feb 09, 2012 20.14 20.35 20.10 20.28 11,534,590 +0.20(+0.99%)
Feb 08, 2012 19.98 20.12 19.91 20.09 9,304,198 +0.13(+0.64%)
Feb 07, 2012 19.89 20.04 19.84 19.96 7,702,812 +0.05(+0.25%)
Feb 06, 2012 19.84 20.00 19.79 19.91 8,992,872 +0.06(+0.29%)
Feb 03, 2012 19.71 19.88 19.70 19.85 12,167,922 +0.27(+1.38%)
Feb 02, 2012 19.81 19.92 19.48 19.58 14,576,938 -0.24(-1.20%)
Feb 01, 2012 19.86 19.90 19.53 19.82 20,133,634 +0.13(+0.67%)
Jan 31, 2012 19.94 19.98 19.65 19.69 14,276,856 -0.23(-1.16%)
Jan 30, 2012 19.46 19.92 19.41 19.92 19,956,498 +0.26(+1.32%)
Jan 27, 2012 19.68 19.69 19.27 19.66 32,830,172 -0.20(-1.01%)
Jan 26, 2012 19.75 19.92 19.33 19.86 30,338,336 +0.23(+1.19%)
Jan 25, 2012 19.76 19.76 19.45 19.63 17,375,506 +0.05(+0.25%)
Jan 24, 2012 19.42 19.64 19.33 19.58 12,546,380 +0.13(+0.66%)
Jan 23, 2012 19.78 19.80 19.35 19.45 18,453,472 -0.33(-1.68%)
Jan 20, 2012 19.70 19.88 19.64 19.78 11,661,872 +0.05(+0.27%)
Jan 19, 2012 19.71 19.74 19.60 19.73 12,828,116 -0.01(-0.04%)
Jan 18, 2012 19.66 19.78 19.56 19.74 13,654,019 +0.14(+0.69%)
Jan 17, 2012 19.70 19.72 19.53 19.60 9,172,042 +0.14(+0.74%)
Jan 13, 2012 19.52 19.56 19.28 19.46 11,608,492 -0.10(-0.50%)
Jan 12, 2012 19.45 19.57 19.33 19.56 10,920,630 +0.20(+1.02%)
Jan 11, 2012 19.16 19.40 19.09 19.36 9,980,656 +0.12(+0.64%)
Jan 10, 2012 19.33 19.42 19.06 19.24 9,575,410 +0.09(+0.49%)
Jan 09, 2012 19.20 19.23 19.01 19.14 8,837,409 -0.05(-0.28%)
Jan 06, 2012 19.05 19.27 18.99 19.19 9,864,499 +0.15(+0.78%)
Jan 05, 2012 18.98 19.06 18.71 19.05 11,843,724 +0.08(+0.41%)
Jan 04, 2012 18.66 19.16 18.60 18.97 16,900,382 +0.07(+0.35%)
Dec 30, 2011 19.08 19.10 18.90 18.90 6,539,000 -0.18(-0.95%)
Dec 29, 2011 18.93 19.10 18.86 19.08 9,308,012 +0.28(+1.46%)
Dec 28, 2011 19.03 19.04 18.66 18.81 9,528,138 -0.07(-0.35%)
Dec 27, 2011 18.65 18.94 18.63 18.87 7,045,541 +0.20(+1.09%)
Dec 23, 2011 18.52 18.67 18.45 18.67 6,167,499 +0.08(+0.45%)
Dec 21, 2011 18.49 18.67 18.29 18.59 11,245,992 +0.07(+0.40%)
Dec 20, 2011 18.13 18.55 18.12 18.51 15,818,999 +0.59(+3.30%)
Dec 19, 2011 18.02 18.08 17.79 17.92 12,731,500 +0.06(+0.32%)
Dec 16, 2011 17.96 18.11 17.85 17.86 16,163,327 +0.03(+0.18%)
Dec 15, 2011 17.81 17.97 17.73 17.83 13,073,133 +0.13(+0.72%)
Dec 14, 2011 17.83 17.88 17.53 17.70 15,075,931 -0.21(-1.19%)
Dec 13, 2011 18.30 18.49 17.86 17.92 17,629,554 -0.16(-0.89%)
Dec 12, 2011 17.87 18.10 17.73 18.08 11,252,566 +0.02(+0.09%)
Dec 09, 2011 17.71 18.13 17.64 18.06 13,258,292 +0.45(+2.57%)
Dec 08, 2011 17.85 18.07 17.58 17.61 12,022,535 -0.42(-2.32%)
Dec 07, 2011 17.89 18.09 17.67 18.03 9,990,144 +0.06(+0.34%)
Dec 06, 2011 18.20 18.20 17.82 17.97 10,013,961 -0.19(-1.06%)
Dec 05, 2011 18.18 18.22 18.08 18.16 16,918,164 +0.12(+0.66%)
Dec 02, 2011 18.06 18.17 17.90 18.04 14,860,444 +0.13(+0.73%)
Dec 01, 2011 17.75 17.96 17.75 17.91 10,154,266 +0.05(+0.25%)
Nov 30, 2011 17.76 17.97 17.63 17.86 17,063,372 +0.52(+3.01%)
Nov 29, 2011 17.26 17.56 17.16 17.34 13,711,759 +0.15(+0.86%)
Nov 28, 2011 17.17 17.42 16.99 17.19 12,174,117 +0.41(+2.47%)
Nov 25, 2011 16.86 17.02 16.74 16.78 6,212,524 -0.17(-0.99%)
Nov 23, 2011 17.24 17.27 16.95 16.95 12,998,389 -0.42(-2.44%)
Nov 22, 2011 17.07 17.44 17.01 17.37 14,514,064 +0.25(+1.44%)
Nov 21, 2011 16.93 17.22 16.80 17.12 14,708,458 -0.14(-0.81%)
Nov 18, 2011 17.27 17.49 17.22 17.26 14,173,977 -0.00(-0.02%)
Nov 17, 2011 17.57 17.67 17.11 17.27 16,444,294 -0.41(-2.30%)
Nov 16, 2011 17.86 18.03 17.65 17.67 14,365,311 -0.41(-2.29%)
Nov 15, 2011 17.81 18.17 17.78 18.09 9,870,898 +0.23(+1.29%)
Nov 14, 2011 18.03 18.19 17.82 17.86 11,995,018 -0.29(-1.58%)
Nov 11, 2011 17.96 18.25 17.92 18.15 11,546,919 +0.34(+1.88%)
Nov 10, 2011 17.68 17.89 17.46 17.81 18,062,084 +0.23(+1.33%)
Nov 09, 2011 17.75 17.96 17.52 17.58 19,851,188 -0.58(-3.18%)
Nov 08, 2011 18.16 18.27 17.73 18.15 14,758,618 +0.05(+0.29%)
Nov 07, 2011 17.99 18.29 17.90 18.10 25,578,982 +0.02(+0.09%)
Nov 04, 2011 17.56 18.29 17.46 18.08 41,810,284 +1.14(+6.74%)
Nov 03, 2011 16.99 17.11 16.59 16.94 26,486,560 +0.09(+0.53%)
Nov 02, 2011 17.09 17.16 16.75 16.85 16,474,222 -0.02(-0.12%)
Nov 01, 2011 16.91 17.13 16.75 16.87 18,862,600 -0.46(-2.67%)
Oct 31, 2011 17.30 17.65 17.25 17.34 12,881,151 -0.06(-0.33%)
Oct 28, 2011 17.59 17.69 17.25 17.39 14,585,248 -0.23(-1.32%)
Oct 27, 2011 17.38 17.77 17.19 17.63 14,819,426 +0.68(+4.03%)
Oct 26, 2011 17.08 17.27 16.66 16.94 14,734,415 +0.05(+0.29%)
Oct 25, 2011 17.36 17.39 16.84 16.89 17,151,700 -0.52(-2.96%)
Oct 24, 2011 17.27 17.59 17.20 17.41 14,913,759 +0.18(+1.07%)
Oct 21, 2011 17.01 17.37 16.86 17.22 17,033,946 +0.45(+2.68%)
Oct 20, 2011 16.74 17.04 16.63 16.77 11,389,357 +0.03(+0.17%)
Oct 19, 2011 17.19 17.42 16.66 16.75 16,935,634 -0.63(-3.60%)
Oct 18, 2011 16.89 17.57 16.68 17.37 18,571,860 +0.53(+3.13%)
Oct 17, 2011 17.17 17.17 16.77 16.84 12,779,314 -0.43(-2.51%)
Oct 14, 2011 16.99 17.28 16.93 17.28 13,743,592 +0.46(+2.75%)
Oct 13, 2011 16.86 17.04 16.72 16.82 15,577,982 -0.17(-1.01%)
Oct 12, 2011 17.01 17.18 16.83 16.99 15,833,018 +0.07(+0.44%)
Oct 11, 2011 16.60 17.04 16.55 16.91 18,371,702 +0.17(+1.00%)
Oct 10, 2011 16.30 16.95 16.25 16.75 17,130,962 +0.68(+4.23%)
Oct 07, 2011 15.83 16.32 15.78 16.07 20,539,142 +0.31(+1.97%)
Oct 06, 2011 15.57 15.85 15.42 15.76 14,006,459 +0.18(+1.18%)
Oct 05, 2011 15.32 15.68 15.08 15.57 21,523,000 +0.33(+2.15%)
Oct 04, 2011 14.55 15.27 14.37 15.24 30,155,160 +0.43(+2.90%)
Oct 03, 2011 15.08 15.17 14.75 14.81 33,745,084 -0.45(-2.92%)
Sep 30, 2011 15.40 15.69 15.22 15.26 20,822,880 -0.36(-2.31%)
Sep 29, 2011 16.46 16.57 15.12 15.62 30,610,202 -0.52(-3.20%)
Sep 28, 2011 16.37 16.54 16.09 16.14 14,836,064 -0.17(-1.05%)
Sep 27, 2011 16.43 16.71 16.21 16.31 15,597,858 +0.15(+0.91%)
Sep 26, 2011 15.92 16.18 15.55 16.16 20,242,522 +0.32(+2.01%)
Sep 23, 2011 15.65 16.15 15.55 15.84 19,809,012 +0.04(+0.27%)
Sep 22, 2011 15.96 16.13 15.45 15.80 26,141,690 -0.53(-3.25%)
Sep 21, 2011 16.78 16.98 16.32 16.33 19,178,634 -0.48(-2.87%)
Sep 20, 2011 16.82 17.19 16.55 16.81 21,987,422 -0.03(-0.19%)
Sep 19, 2011 15.91 16.95 15.88 16.84 26,075,744 +0.80(+5.00%)
Sep 16, 2011 16.05 16.12 15.83 16.04 22,848,858 +0.05(+0.33%)
Sep 15, 2011 15.96 16.16 15.92 15.99 18,511,268 +0.21(+1.35%)
Sep 14, 2011 15.76 15.96 15.48 15.78 22,190,552 +0.15(+0.94%)
Sep 13, 2011 15.43 15.68 15.42 15.63 15,050,603 +0.22(+1.43%)
Sep 12, 2011 15.02 15.50 15.02 15.41 19,847,716 +0.14(+0.91%)
Sep 09, 2011 15.80 15.86 15.16 15.27 25,695,026 -0.66(-4.14%)
Sep 08, 2011 15.95 16.12 15.83 15.93 19,271,868 -0.11(-0.66%)
Sep 07, 2011 15.63 16.11 15.53 16.03 20,522,978 +0.59(+3.79%)
Sep 06, 2011 14.95 15.49 14.90 15.45 14,991,171 +0.11(+0.69%)
Sep 02, 2011 15.42 15.57 15.28 15.34 11,927,705 -0.29(-1.83%)
Sep 01, 2011 15.89 16.00 15.57 15.63 14,151,570 -0.18(-1.11%)
Aug 31, 2011 15.81 16.07 15.69 15.80 17,828,258 +0.05(+0.31%)
Aug 30, 2011 15.53 15.86 15.45 15.76 12,622,734 +0.18(+1.18%)
Aug 29, 2011 15.47 15.58 15.38 15.57 11,605,398 +0.27(+1.77%)
Aug 26, 2011 14.86 15.42 14.62 15.30 20,025,142 +0.40(+2.66%)
Aug 25, 2011 15.29 15.47 14.84 14.90 14,941,743 -0.39(-2.54%)
Aug 24, 2011 14.97 15.33 14.89 15.29 19,199,644 +0.26(+1.74%)
Aug 23, 2011 14.40 15.05 14.32 15.03 22,744,926 +0.75(+5.27%)
Aug 22, 2011 14.73 14.89 14.22 14.28 21,884,482 -0.09(-0.60%)
Aug 19, 2011 14.23 14.79 14.07 14.36 31,260,238 +0.14(+1.00%)
Aug 18, 2011 15.26 15.27 13.97 14.22 52,508,156 -1.62(-10.20%)
Aug 17, 2011 15.96 16.17 15.58 15.84 15,541,844 -0.08(-0.49%)
Aug 16, 2011 15.60 16.03 15.45 15.92 27,644,334 +0.19(+1.22%)
Aug 15, 2011 15.35 15.74 15.35 15.72 19,115,696 +0.43(+2.84%)
Aug 12, 2011 15.21 15.38 15.03 15.29 15,840,539 +0.10(+0.67%)
Aug 11, 2011 14.34 15.36 14.25 15.19 28,300,762 +0.96(+6.76%)
Aug 10, 2011 14.45 14.72 14.16 14.23 34,521,932 -0.52(-3.55%)
Aug 09, 2011 14.61 14.75 13.80 14.75 39,340,756 +0.81(+5.84%)
Aug 08, 2011 14.79 14.95 13.93 13.93 42,119,988 -1.04(-6.94%)
Aug 05, 2011 15.16 15.35 14.50 14.97 32,875,314 -0.07(-0.49%)
Aug 04, 2011 15.80 15.97 15.04 15.05 24,949,432 -0.97(-6.06%)
Aug 03, 2011 15.74 16.03 15.48 16.02 18,210,862 +0.27(+1.74%)
Aug 02, 2011 16.07 16.17 15.73 15.74 19,817,120 -0.49(-2.99%)
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.