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 29, 2012 21.68 21.77 21.53 21.73 20,835,464 +0.50(+2.36%)
Jun 28, 2012 21.41 21.43 20.89 21.23 19,200,106 -0.27(-1.25%)
Jun 27, 2012 21.96 22.05 21.34 21.50 17,195,206 -0.49(-2.22%)
Jun 26, 2012 21.71 22.05 21.60 21.99 11,614,407 +0.27(+1.23%)
Jun 25, 2012 22.07 22.11 21.60 21.72 12,275,492 -0.55(-2.46%)
Jun 22, 2012 22.12 22.31 22.02 22.27 11,229,751 +0.23(+1.05%)
Jun 21, 2012 22.75 22.81 22.01 22.04 15,188,118 -0.64(-2.82%)
Jun 20, 2012 22.54 22.79 22.42 22.68 18,360,804 +0.21(+0.94%)
Jun 19, 2012 22.30 22.64 22.22 22.46 18,442,260 +0.38(+1.73%)
Jun 18, 2012 21.33 22.13 21.29 22.08 19,519,904 +0.67(+3.12%)
Jun 15, 2012 21.10 21.43 21.01 21.41 24,670,448 +0.09(+0.40%)
Jun 14, 2012 20.96 21.39 20.83 21.33 19,641,200 +0.43(+2.07%)
Jun 13, 2012 21.53 21.75 20.80 20.89 26,317,126 -0.72(-3.34%)
Jun 12, 2012 21.60 21.78 21.14 21.62 25,856,108 +0.09(+0.40%)
Jun 11, 2012 22.07 22.08 21.50 21.53 11,986,309 -0.31(-1.42%)
Jun 08, 2012 21.53 21.91 21.35 21.84 15,348,671 +0.06(+0.28%)
Jun 07, 2012 22.04 22.16 21.71 21.78 17,759,264 -0.01(-0.06%)
Jun 06, 2012 21.64 21.84 21.55 21.79 17,150,426 +0.43(+2.02%)
Jun 05, 2012 21.34 21.47 21.04 21.36 27,404,680 -0.61(-2.76%)
Jun 04, 2012 21.19 22.00 20.98 21.97 30,059,384 +0.71(+3.36%)
Jun 01, 2012 21.64 22.03 21.21 21.25 21,415,738 -1.12(-4.99%)
May 31, 2012 22.35 22.45 21.97 22.37 18,470,326 +0.07(+0.29%)
May 30, 2012 22.36 22.46 22.17 22.31 12,772,837 -0.35(-1.53%)
May 29, 2012 22.41 22.76 22.33 22.65 15,926,492 +0.42(+1.87%)
May 25, 2012 22.36 22.44 22.13 22.24 12,477,669 -0.08(-0.37%)
May 24, 2012 22.75 22.98 21.98 22.32 24,827,334 -0.22(-0.96%)
May 23, 2012 21.99 22.61 21.97 22.53 22,663,666 +0.78(+3.60%)
May 22, 2012 21.93 22.17 21.63 21.75 19,331,282 -0.13(-0.61%)
May 21, 2012 21.07 21.90 21.00 21.89 25,389,598 +0.88(+4.21%)
May 18, 2012 21.20 21.67 20.96 21.00 27,902,194 -0.06(-0.27%)
May 17, 2012 21.68 21.68 21.04 21.06 22,034,094 -0.55(-2.55%)
May 16, 2012 21.84 22.03 21.53 21.61 19,406,058 -0.13(-0.60%)
May 15, 2012 21.93 22.05 21.63 21.74 24,266,652 -0.13(-0.61%)
May 14, 2012 22.22 22.26 21.86 21.87 14,470,002 -0.55(-2.44%)
May 11, 2012 22.25 22.72 22.23 22.42 17,743,772 +0.07(+0.29%)
May 10, 2012 22.30 22.65 22.21 22.35 18,526,982 +0.31(+1.39%)
May 09, 2012 21.89 22.36 21.80 22.05 21,140,628 -0.04(-0.17%)
May 08, 2012 22.42 22.46 21.62 22.09 25,455,260 -0.53(-2.33%)
May 07, 2012 22.50 22.75 22.42 22.61 15,513,481 +0.00(+0.01%)
May 04, 2012 22.80 22.89 22.51 22.61 22,441,026 -0.44(-1.92%)
May 03, 2012 23.41 23.46 23.04 23.05 20,158,786 -0.52(-2.19%)
May 02, 2012 23.41 23.66 23.24 23.57 17,099,722 +0.11(+0.45%)
May 01, 2012 23.40 23.78 23.28 23.46 16,301,208 +0.12(+0.51%)
Apr 30, 2012 23.37 23.50 23.16 23.35 22,912,222 -0.02(-0.10%)
Apr 27, 2012 23.71 23.81 22.98 23.37 67,253,208 -1.31(-5.32%)
Apr 26, 2012 24.35 24.88 24.17 24.68 36,604,440 +0.47(+1.95%)
Apr 25, 2012 23.89 24.30 23.74 24.21 17,304,916 +0.59(+2.50%)
Apr 24, 2012 24.00 24.31 23.50 23.62 22,051,040 -0.21(-0.87%)
Apr 23, 2012 23.88 23.94 23.50 23.83 18,679,266 -0.24(-1.01%)
Apr 20, 2012 24.04 24.36 24.01 24.07 19,831,234 +0.14(+0.60%)
Apr 19, 2012 24.58 24.59 23.84 23.93 22,802,390 -0.62(-2.52%)
Apr 18, 2012 24.01 24.71 23.98 24.55 22,277,154 +0.68(+2.85%)
Apr 17, 2012 24.39 24.40 23.67 23.87 37,535,352 -0.40(-1.66%)
Apr 16, 2012 25.20 25.23 24.22 24.27 31,169,356 -0.82(-3.28%)
Apr 13, 2012 24.53 25.22 24.31 25.10 37,543,696 +0.43(+1.72%)
Apr 12, 2012 24.19 24.68 24.02 24.67 30,001,942 +0.54(+2.24%)
Apr 11, 2012 23.34 24.14 23.27 24.13 29,705,070 +1.02(+4.43%)
Apr 10, 2012 23.50 23.57 23.03 23.11 22,306,780 -0.26(-1.11%)
Apr 09, 2012 23.30 23.58 23.24 23.37 15,445,536 -0.31(-1.31%)
Apr 05, 2012 23.24 23.79 23.22 23.67 20,101,494 +0.50(+2.14%)
Apr 04, 2012 23.30 23.46 23.06 23.18 17,387,316 +0.02(+0.09%)
Apr 03, 2012 23.07 23.26 22.96 23.16 14,578,755 +0.10(+0.42%)
Apr 02, 2012 22.80 23.15 22.77 23.06 14,966,342 +0.32(+1.40%)
Mar 30, 2012 22.87 22.89 22.68 22.74 11,029,047 +0.07(+0.29%)
Mar 29, 2012 22.62 22.73 22.23 22.68 16,467,811 -0.12(-0.54%)
Mar 28, 2012 22.88 23.01 22.65 22.80 14,865,203 -0.09(-0.41%)
Mar 27, 2012 22.78 22.98 22.65 22.89 16,490,668 +0.14(+0.63%)
Mar 26, 2012 22.59 22.75 22.45 22.75 16,132,641 +0.23(+1.02%)
Mar 23, 2012 22.58 22.58 22.18 22.52 16,902,114 +0.06(+0.25%)
Mar 22, 2012 21.84 22.48 21.83 22.46 26,285,650 +0.57(+2.59%)
Mar 21, 2012 21.95 21.96 21.77 21.90 10,471,986 +0.03(+0.15%)
Mar 20, 2012 21.78 21.90 21.66 21.86 15,502,082 +0.07(+0.34%)
Mar 19, 2012 21.58 21.80 21.43 21.79 14,050,576 +0.14(+0.64%)
Mar 16, 2012 21.67 21.72 21.51 21.65 29,481,496 +0.06(+0.26%)
Mar 15, 2012 21.51 21.61 21.44 21.60 15,526,438 +0.16(+0.74%)
Mar 14, 2012 21.16 21.53 21.13 21.44 18,110,962 +0.14(+0.65%)
Mar 13, 2012 20.85 21.30 20.80 21.30 22,705,704 +0.50(+2.41%)
Mar 12, 2012 21.14 21.17 20.73 20.80 16,739,537 -0.30(-1.41%)
Mar 09, 2012 21.06 21.35 20.78 21.09 34,869,972 +0.60(+2.92%)
Mar 08, 2012 20.20 20.65 20.20 20.50 20,385,290 +0.36(+1.78%)
Mar 07, 2012 19.71 20.15 19.69 20.14 14,032,290 +0.47(+2.40%)
Mar 06, 2012 19.75 19.96 19.57 19.67 10,084,416 -0.29(-1.45%)
Mar 05, 2012 19.81 20.10 19.81 19.96 10,943,633 +0.06(+0.31%)
Mar 02, 2012 19.84 19.99 19.75 19.89 10,047,741 +0.07(+0.37%)
Mar 01, 2012 19.81 19.98 19.72 19.82 10,656,632 +0.06(+0.31%)
Feb 29, 2012 19.88 19.89 19.73 19.76 12,588,559 -0.14(-0.72%)
Feb 28, 2012 19.63 19.91 19.60 19.90 9,403,622 +0.28(+1.41%)
Feb 27, 2012 19.59 19.76 19.44 19.63 8,248,283 -0.03(-0.15%)
Feb 24, 2012 19.70 19.82 19.57 19.65 8,053,620 -0.07(-0.33%)
Feb 23, 2012 19.67 19.76 19.53 19.72 10,141,070 +0.05(+0.27%)
Feb 22, 2012 19.65 19.71 19.48 19.67 10,626,975 +0.03(+0.15%)
Feb 21, 2012 19.70 19.89 19.56 19.64 10,188,037 -0.08(-0.39%)
Feb 17, 2012 19.80 19.95 19.71 19.72 15,611,963 -0.03(-0.14%)
Feb 16, 2012 19.68 19.85 19.67 19.74 12,000,047 +0.02(+0.08%)
Feb 15, 2012 19.96 20.02 19.70 19.73 9,942,448 -0.26(-1.30%)
Feb 14, 2012 19.93 19.99 19.80 19.99 8,135,493 -0.05(-0.26%)
Feb 13, 2012 19.96 20.05 19.83 20.04 9,481,481 +0.17(+0.88%)
Feb 10, 2012 19.86 19.90 19.74 19.87 10,046,930 -0.15(-0.77%)
Feb 09, 2012 19.88 20.09 19.84 20.02 11,686,719 +0.20(+0.99%)
Feb 08, 2012 19.72 19.86 19.65 19.83 9,426,911 +0.13(+0.64%)
Feb 07, 2012 19.63 19.78 19.58 19.70 7,804,405 +0.05(+0.25%)
Feb 06, 2012 19.58 19.74 19.53 19.65 9,111,479 +0.02(+0.11%)
Feb 03, 2012 19.49 19.66 19.47 19.63 12,306,680 +0.27(+1.38%)
Feb 02, 2012 19.59 19.70 19.26 19.36 14,743,167 -0.24(-1.20%)
Feb 01, 2012 19.64 19.67 19.31 19.60 20,363,230 +0.13(+0.67%)
Jan 31, 2012 19.72 19.75 19.42 19.47 14,439,663 -0.23(-1.16%)
Jan 30, 2012 19.24 19.69 19.19 19.69 20,184,074 +0.26(+1.32%)
Jan 27, 2012 19.45 19.47 19.06 19.44 33,204,552 -0.20(-1.01%)
Jan 26, 2012 19.52 19.70 19.12 19.64 30,684,302 +0.23(+1.19%)
Jan 25, 2012 19.53 19.53 19.23 19.40 17,573,648 +0.05(+0.25%)
Jan 24, 2012 19.20 19.42 19.11 19.36 12,689,453 +0.13(+0.66%)
Jan 23, 2012 19.56 19.58 19.14 19.23 18,663,908 -0.33(-1.68%)
Jan 20, 2012 19.47 19.66 19.42 19.56 11,794,860 +0.05(+0.27%)
Jan 19, 2012 19.49 19.52 19.38 19.51 12,974,403 -0.01(-0.04%)
Jan 18, 2012 19.44 19.56 19.34 19.51 13,809,724 +0.13(+0.69%)
Jan 17, 2012 19.47 19.49 19.31 19.38 9,276,636 +0.14(+0.74%)
Jan 13, 2012 19.29 19.34 19.07 19.24 11,740,870 -0.10(-0.50%)
Jan 12, 2012 19.23 19.35 19.11 19.34 11,045,164 +0.19(+1.02%)
Jan 11, 2012 18.95 19.18 18.88 19.14 10,094,471 +0.12(+0.64%)
Jan 10, 2012 19.11 19.21 18.84 19.02 9,684,603 +0.09(+0.49%)
Jan 09, 2012 18.98 19.01 18.80 18.93 8,938,187 -0.05(-0.28%)
Jan 06, 2012 18.84 19.06 18.78 18.98 9,976,990 +0.15(+0.78%)
Jan 05, 2012 18.76 18.85 18.50 18.83 11,978,785 +0.08(+0.41%)
Jan 04, 2012 18.45 18.94 18.39 18.75 17,093,108 +0.07(+0.35%)
Dec 30, 2011 18.87 18.88 18.69 18.69 6,613,568 -0.18(-0.95%)
Dec 29, 2011 18.72 18.89 18.65 18.87 9,414,156 +0.27(+1.46%)
Dec 28, 2011 18.82 18.83 18.45 18.60 9,636,793 -0.07(-0.35%)
Dec 27, 2011 18.44 18.73 18.42 18.66 7,125,886 +0.20(+1.09%)
Dec 23, 2011 18.32 18.46 18.24 18.46 6,237,831 +0.08(+0.45%)
Dec 21, 2011 18.28 18.46 18.09 18.38 11,374,236 +0.07(+0.40%)
Dec 20, 2011 17.93 18.34 17.91 18.30 15,999,392 +0.58(+3.30%)
Dec 19, 2011 17.82 17.87 17.59 17.72 12,876,684 +0.06(+0.32%)
Dec 16, 2011 17.76 17.91 17.65 17.66 16,347,646 +0.03(+0.18%)
Dec 15, 2011 17.61 17.76 17.53 17.63 13,222,213 +0.13(+0.72%)
Dec 14, 2011 17.63 17.68 17.33 17.50 15,247,851 -0.21(-1.19%)
Dec 13, 2011 18.10 18.28 17.65 17.71 17,830,594 -0.16(-0.89%)
Dec 12, 2011 17.67 17.90 17.53 17.87 11,380,885 +0.02(+0.09%)
Dec 09, 2011 17.51 17.93 17.44 17.86 13,409,484 +0.45(+2.57%)
Dec 08, 2011 17.65 17.87 17.38 17.41 12,159,635 -0.41(-2.32%)
Dec 07, 2011 17.69 17.89 17.47 17.82 10,104,067 +0.06(+0.34%)
Dec 06, 2011 17.99 18.00 17.62 17.76 10,128,156 -0.19(-1.06%)
Dec 05, 2011 17.97 18.01 17.87 17.95 17,111,090 +0.12(+0.66%)
Dec 02, 2011 17.85 17.97 17.69 17.84 15,029,906 +0.13(+0.73%)
Dec 01, 2011 17.55 17.76 17.55 17.71 10,270,061 +0.04(+0.25%)
Nov 30, 2011 17.56 17.77 17.43 17.66 17,257,956 +0.52(+3.01%)
Nov 29, 2011 17.07 17.37 16.97 17.15 13,868,122 +0.15(+0.86%)
Nov 28, 2011 16.98 17.22 16.80 17.00 12,312,945 +0.41(+2.47%)
Nov 25, 2011 16.67 16.83 16.55 16.59 6,283,369 -0.17(-0.99%)
Nov 23, 2011 17.04 17.08 16.76 16.76 13,146,617 -0.42(-2.44%)
Nov 22, 2011 16.88 17.24 16.82 17.17 14,679,577 +0.24(+1.44%)
Nov 21, 2011 16.74 17.03 16.61 16.93 14,876,187 -0.14(-0.81%)
Nov 18, 2011 17.07 17.30 17.03 17.07 14,335,611 -0.00(-0.02%)
Nov 17, 2011 17.37 17.48 16.92 17.07 16,631,818 -0.40(-2.30%)
Nov 16, 2011 17.66 17.83 17.45 17.48 14,529,127 -0.41(-2.29%)
Nov 15, 2011 17.61 17.96 17.58 17.89 9,983,462 +0.19(+1.09%)
Nov 14, 2011 17.86 18.02 17.65 17.69 12,108,126 -0.28(-1.58%)
Nov 11, 2011 17.79 18.08 17.76 17.98 11,655,803 +0.33(+1.88%)
Nov 10, 2011 17.51 17.72 17.30 17.64 18,232,404 +0.23(+1.33%)
Nov 09, 2011 17.58 17.79 17.36 17.41 20,038,378 -0.57(-3.18%)
Nov 08, 2011 17.99 18.10 17.56 17.98 14,897,787 +0.05(+0.29%)
Nov 07, 2011 17.82 18.12 17.74 17.93 25,820,184 +0.02(+0.09%)
Nov 04, 2011 17.40 18.12 17.30 17.92 42,204,540 +1.13(+6.74%)
Nov 03, 2011 16.83 16.95 16.44 16.78 26,736,320 +0.09(+0.53%)
Nov 02, 2011 16.93 17.00 16.59 16.70 16,629,568 -0.02(-0.12%)
Nov 01, 2011 16.76 16.97 16.59 16.72 19,040,468 -0.46(-2.67%)
Oct 31, 2011 17.14 17.49 17.09 17.17 13,002,616 -0.06(-0.33%)
Oct 28, 2011 17.42 17.52 17.08 17.23 14,722,782 -0.23(-1.32%)
Oct 27, 2011 17.22 17.61 17.03 17.46 14,959,168 +0.68(+4.03%)
Oct 26, 2011 16.92 17.10 16.51 16.78 14,873,355 +0.05(+0.29%)
Oct 25, 2011 17.20 17.23 16.69 16.74 17,313,436 -0.51(-2.96%)
Oct 24, 2011 17.11 17.42 17.04 17.25 15,054,391 +0.18(+1.07%)
Oct 21, 2011 16.85 17.21 16.71 17.06 17,194,570 +0.45(+2.68%)
Oct 20, 2011 16.59 16.88 16.48 16.62 11,496,755 +0.03(+0.17%)
Oct 19, 2011 17.03 17.26 16.51 16.59 17,095,332 -0.62(-3.60%)
Oct 18, 2011 16.73 17.41 16.53 17.21 18,746,986 +0.52(+3.13%)
Oct 17, 2011 17.01 17.01 16.61 16.69 12,899,818 -0.43(-2.51%)
Oct 14, 2011 16.83 17.12 16.78 17.12 13,873,190 +0.46(+2.75%)
Oct 13, 2011 16.70 16.88 16.56 16.66 15,724,877 -0.17(-1.01%)
Oct 12, 2011 16.85 17.02 16.67 16.83 15,982,318 +0.07(+0.44%)
Oct 11, 2011 16.45 16.88 16.39 16.76 18,544,940 +0.17(+1.00%)
Oct 10, 2011 16.14 16.80 16.10 16.59 17,292,502 +0.67(+4.23%)
Oct 07, 2011 15.69 16.17 15.63 15.92 20,732,820 +0.31(+1.97%)
Oct 06, 2011 15.42 15.70 15.28 15.61 14,138,536 +0.18(+1.18%)
Oct 05, 2011 15.18 15.54 14.94 15.43 21,725,956 +0.32(+2.15%)
Oct 04, 2011 14.42 15.13 14.24 15.10 30,439,512 +0.43(+2.90%)
Oct 03, 2011 14.94 15.02 14.62 14.68 34,063,288 -0.44(-2.92%)
Sep 30, 2011 15.26 15.54 15.08 15.12 21,019,232 -0.36(-2.31%)
Sep 29, 2011 16.30 16.42 14.98 15.47 30,898,846 -0.51(-3.20%)
Sep 28, 2011 16.22 16.38 15.94 15.99 14,975,963 -0.17(-1.05%)
Sep 27, 2011 16.27 16.56 16.05 16.16 15,744,940 +0.15(+0.91%)
Sep 26, 2011 15.77 16.03 15.41 16.01 20,433,402 +0.32(+2.01%)
Sep 23, 2011 15.50 16.00 15.41 15.69 19,995,804 +0.04(+0.27%)
Sep 22, 2011 15.81 15.98 15.30 15.65 26,388,198 -0.53(-3.25%)
Sep 21, 2011 16.62 16.82 16.16 16.18 19,359,482 -0.48(-2.87%)
Sep 20, 2011 16.66 17.03 16.40 16.65 22,194,756 -0.03(-0.19%)
Sep 19, 2011 15.76 16.79 15.73 16.69 26,321,630 +0.79(+5.00%)
Sep 16, 2011 15.90 15.97 15.68 15.89 23,064,316 +0.05(+0.33%)
Sep 15, 2011 15.81 16.01 15.77 15.84 18,685,822 +0.21(+1.35%)
Sep 14, 2011 15.61 15.81 15.34 15.63 22,399,800 +0.15(+0.94%)
Sep 13, 2011 15.29 15.53 15.27 15.48 15,192,525 +0.22(+1.43%)
Sep 12, 2011 14.87 15.36 14.87 15.26 20,034,872 +0.14(+0.91%)
Sep 09, 2011 15.66 15.71 15.02 15.13 25,937,322 -0.65(-4.14%)
Sep 08, 2011 15.80 15.97 15.69 15.78 19,453,596 -0.11(-0.66%)
Sep 07, 2011 15.48 15.96 15.39 15.88 20,716,502 +0.58(+3.79%)
Sep 06, 2011 14.81 15.34 14.77 15.30 15,132,532 +0.11(+0.69%)
Sep 02, 2011 15.28 15.43 15.14 15.20 12,040,179 -0.28(-1.83%)
Sep 01, 2011 15.75 15.85 15.43 15.48 14,285,014 -0.17(-1.11%)
Aug 31, 2011 15.66 15.92 15.54 15.66 17,996,374 +0.05(+0.31%)
Aug 30, 2011 15.39 15.71 15.31 15.61 12,741,762 +0.18(+1.18%)
Aug 29, 2011 15.32 15.44 15.23 15.43 11,714,833 +0.27(+1.76%)
Aug 26, 2011 14.72 15.27 14.49 15.16 20,213,972 +0.39(+2.66%)
Aug 25, 2011 15.15 15.32 14.70 14.77 15,082,638 -0.39(-2.54%)
Aug 24, 2011 14.83 15.19 14.75 15.15 19,380,690 +0.26(+1.74%)
Aug 23, 2011 14.26 14.91 14.19 14.89 22,959,404 +0.75(+5.27%)
Aug 22, 2011 14.60 14.75 14.09 14.14 22,090,846 -0.09(-0.60%)
Aug 19, 2011 14.09 14.66 13.94 14.23 31,555,010 +0.14(+1.00%)
Aug 18, 2011 15.12 15.13 13.84 14.09 53,003,292 -1.60(-10.20%)
Aug 17, 2011 15.81 16.02 15.44 15.69 15,688,398 -0.08(-0.49%)
Aug 16, 2011 15.45 15.88 15.31 15.77 27,905,010 +0.19(+1.22%)
Aug 15, 2011 15.21 15.60 15.21 15.58 19,295,950 +0.43(+2.84%)
Aug 12, 2011 15.07 15.23 14.89 15.15 15,989,910 +0.10(+0.67%)
Aug 11, 2011 14.21 15.22 14.12 15.05 28,567,628 +0.95(+6.76%)
Aug 10, 2011 14.32 14.58 14.03 14.09 34,847,460 -0.52(-3.55%)
Aug 09, 2011 14.47 14.61 13.67 14.61 39,711,728 +0.81(+5.84%)
Aug 08, 2011 14.65 14.81 13.80 13.80 42,517,168 -1.06(-7.11%)
Aug 05, 2011 15.05 15.23 14.39 14.86 33,126,450 -0.07(-0.49%)
Aug 04, 2011 15.68 15.85 14.93 14.93 25,140,022 -0.96(-6.06%)
Aug 03, 2011 15.63 15.91 15.37 15.90 18,349,976 +0.27(+1.73%)
Aug 02, 2011 15.95 16.05 15.61 15.63 19,968,506 -0.48(-2.99%)
Aug 01, 2011 16.37 16.50 15.90 16.11 20,075,976 -0.12(-0.72%)
Jul 29, 2011 16.14 16.55 15.88 16.22 38,520,724 +0.04(+0.28%)
Jul 28, 2011 16.14 16.45 15.95 16.18 36,130,520 +0.41(+2.59%)
Jul 27, 2011 16.43 16.55 15.74 15.77 18,409,910 -0.49(-3.01%)
Jul 26, 2011 16.39 16.39 16.19 16.26 13,284,241 -0.09(-0.54%)
Jul 25, 2011 16.24 16.37 16.15 16.35 12,456,028 +0.02(+0.12%)
Jul 22, 2011 16.35 16.48 16.29 16.33 7,895,328 -0.01(-0.07%)
Jul 21, 2011 16.20 16.43 16.08 16.34 15,298,293 +0.22(+1.38%)
Jul 20, 2011 16.27 16.28 15.90 16.12 13,783,154 -0.20(-1.22%)
Jul 19, 2011 16.11 16.33 16.07 16.32 14,211,305 +0.37(+2.33%)
Jul 18, 2011 15.99 16.14 15.85 15.95 10,766,303 -0.16(-1.01%)
Jul 15, 2011 15.84 16.11 15.82 16.11 16,443,135 +0.27(+1.71%)
Jul 14, 2011 16.01 16.12 15.74 15.84 16,542,322 -0.18(-1.14%)
Jul 13, 2011 16.11 16.29 15.99 16.02 13,887,352 +0.00(+0.02%)
Jul 12, 2011 16.10 16.30 16.00 16.01 14,514,236 -0.07(-0.43%)
Jul 11, 2011 16.18 16.31 15.97 16.08 13,914,861 -0.25(-1.51%)
Jul 08, 2011 16.13 16.35 16.11 16.33 13,852,319 +0.01(+0.07%)
Jul 07, 2011 16.15 16.39 15.96 16.32 26,759,070 -0.04(-0.25%)
Jul 06, 2011 16.52 16.55 16.33 16.36 15,335,377 -0.21(-1.29%)
Jul 05, 2011 16.26 16.64 16.09 16.57 17,946,682 +0.31(+1.89%)
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.