Starbucks Corp (NQ: SBUX )

114.55 USD +0.11 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.32 30.45 30.16 30.42 16,082,400 +0.13(+0.43%)
Apr 29, 2013 30.17 30.46 30.07 30.29 14,802,400 +0.29(+0.97%)
Apr 26, 2013 29.65 30.20 29.60 30.00 29,942,000 -0.25(-0.83%)
Apr 25, 2013 30.00 30.32 29.95 30.25 33,218,000 +0.33(+1.12%)
Apr 24, 2013 29.84 29.99 29.57 29.92 20,826,800 +0.22(+0.74%)
Apr 23, 2013 29.42 29.95 29.39 29.70 22,648,000 +0.38(+1.28%)
Apr 22, 2013 29.21 29.43 28.99 29.32 11,094,800 +0.12(+0.41%)
Apr 19, 2013 28.79 29.29 28.77 29.20 17,211,200 +0.34(+1.18%)
Apr 18, 2013 29.18 29.24 28.75 28.86 17,841,200 -0.22(-0.77%)
Apr 17, 2013 29.01 29.27 28.83 29.08 14,414,800 -0.20(-0.67%)
Apr 16, 2013 28.97 29.47 28.86 29.28 17,698,800 +0.43(+1.47%)
Apr 15, 2013 29.33 29.72 28.80 28.86 21,400,800 -0.69(-2.34%)
Apr 12, 2013 29.36 29.86 29.30 29.55 20,836,800 +0.25(+0.87%)
Apr 11, 2013 28.98 29.50 28.90 29.29 20,834,000 +0.39(+1.35%)
Apr 10, 2013 28.82 29.16 28.80 28.90 17,154,800 +0.20(+0.68%)
Apr 09, 2013 28.98 29.00 28.59 28.70 16,722,400 -0.35(-1.22%)
Apr 08, 2013 28.92 29.06 28.73 29.06 14,688,000 +0.16(+0.55%)
Apr 05, 2013 28.61 28.94 28.36 28.90 17,987,200 -0.16(-0.53%)
Apr 04, 2013 28.80 29.16 28.80 29.05 15,137,200 +0.20(+0.71%)
Apr 03, 2013 29.20 29.45 28.69 28.85 22,545,600 -0.28(-0.96%)
Apr 02, 2013 28.59 29.17 28.58 29.13 26,991,600 +0.70(+2.44%)
Apr 01, 2013 28.57 28.67 28.33 28.43 14,019,600 -0.04(-0.14%)
Mar 28, 2013 28.46 28.63 28.43 28.48 15,240,800 +0.02(+0.07%)
Mar 27, 2013 28.43 28.48 28.11 28.45 14,914,000 -0.07(-0.25%)
Mar 26, 2013 28.50 28.58 28.36 28.52 12,257,200 +0.18(+0.64%)
Mar 25, 2013 28.76 28.92 28.08 28.34 21,162,800 -0.35(-1.20%)
Mar 22, 2013 28.65 28.88 28.58 28.69 17,495,200 +0.17(+0.58%)
Mar 21, 2013 28.65 28.71 28.38 28.52 16,614,800 -0.19(-0.66%)
Mar 20, 2013 28.61 28.80 28.50 28.71 19,245,200 +0.30(+1.06%)
Mar 19, 2013 28.25 28.49 27.98 28.42 26,674,800 -0.05(-0.18%)
Mar 18, 2013 28.53 28.71 28.38 28.46 21,042,400 -0.36(-1.27%)
Mar 15, 2013 28.68 28.93 28.63 28.83 30,206,000 -0.01(-0.03%)
Mar 14, 2013 29.26 29.38 28.70 28.84 29,446,400 -0.46(-1.55%)
Mar 13, 2013 29.17 29.40 29.14 29.30 14,870,800 +0.16(+0.53%)
Mar 12, 2013 29.23 29.27 28.99 29.14 23,340,400 -0.17(-0.56%)
Mar 11, 2013 29.20 29.46 29.17 29.30 19,796,000 -0.03(-0.10%)
Mar 08, 2013 29.33 29.49 29.08 29.33 28,435,600 +0.21(+0.72%)
Mar 07, 2013 28.55 29.25 28.55 29.12 36,474,400 +0.58(+2.01%)
Mar 06, 2013 28.38 28.75 28.33 28.55 29,850,400 +0.29(+1.04%)
Mar 05, 2013 28.00 28.40 28.00 28.25 25,864,000 +0.40(+1.45%)
Mar 04, 2013 27.39 27.86 27.33 27.85 20,390,000 +0.42(+1.51%)
Mar 01, 2013 27.32 27.46 27.00 27.43 16,903,600 +0.01(+0.04%)
Feb 28, 2013 27.33 27.58 27.23 27.42 20,872,800 +0.14(+0.51%)
Feb 27, 2013 26.62 27.49 26.54 27.29 24,112,800 +0.65(+2.42%)
Feb 26, 2013 26.71 26.93 26.42 26.64 21,222,800 +0.03(+0.13%)
Feb 25, 2013 27.20 27.36 26.60 26.61 24,668,000 -0.48(-1.77%)
Feb 22, 2013 26.85 27.11 26.64 27.08 22,974,800 +0.41(+1.54%)
Feb 21, 2013 26.54 26.82 26.26 26.67 27,794,800 +0.02(+0.08%)
Feb 20, 2013 27.30 27.42 26.59 26.66 24,946,000 -0.57(-2.09%)
Feb 19, 2013 27.18 27.30 27.01 27.23 23,522,000 +0.05(+0.20%)
Feb 15, 2013 27.80 27.85 27.08 27.17 36,391,600 -0.60(-2.18%)
Feb 14, 2013 27.76 27.91 27.67 27.77 17,798,800 -0.14(-0.50%)
Feb 13, 2013 28.23 28.23 27.75 27.92 14,045,600 -0.21(-0.76%)
Feb 12, 2013 28.00 28.27 27.98 28.13 17,331,200 +0.06(+0.21%)
Feb 11, 2013 28.26 28.26 27.93 28.07 10,914,800 -0.11(-0.41%)
Feb 08, 2013 27.92 28.33 27.92 28.18 14,292,800 +0.25(+0.91%)
Feb 07, 2013 28.02 28.03 27.58 27.93 18,247,200 -0.09(-0.34%)
Feb 06, 2013 27.95 28.14 27.86 28.02 14,898,000 -0.02(-0.07%)
Feb 04, 2013 28.17 28.36 27.95 28.05 15,852,800 -0.38(-1.35%)
Feb 01, 2013 28.29 28.55 28.27 28.43 19,212,400 +0.37(+1.32%)
Jan 31, 2013 27.94 28.25 27.88 28.06 21,166,000 +0.06(+0.21%)
Jan 30, 2013 27.88 28.10 27.69 28.00 26,295,200 +0.20(+0.72%)
Jan 29, 2013 27.81 28.00 27.64 27.80 24,185,200 -0.21(-0.75%)
Jan 28, 2013 28.42 28.58 27.92 28.01 26,449,600 -0.40(-1.39%)
Jan 25, 2013 28.34 28.64 28.18 28.41 61,594,400 +1.12(+4.10%)
Jan 24, 2013 27.37 27.45 27.03 27.29 46,947,200 +0.05(+0.20%)
Jan 23, 2013 27.44 27.46 27.10 27.23 21,801,600 -0.27(-0.96%)
Jan 22, 2013 27.54 27.54 27.25 27.50 23,930,000 +0.09(+0.33%)
Jan 18, 2013 27.26 27.51 27.08 27.41 26,183,200 +0.16(+0.57%)
Jan 17, 2013 27.39 27.45 27.11 27.25 18,026,000 +0.08(+0.28%)
Jan 16, 2013 27.05 27.21 26.98 27.17 17,838,000 -0.07(-0.24%)
Jan 15, 2013 27.32 27.39 26.84 27.24 26,295,600 -0.09(-0.35%)
Jan 14, 2013 27.55 27.75 27.27 27.33 23,192,800 -0.17(-0.62%)
Jan 11, 2013 27.55 27.62 27.22 27.50 26,605,200 +0.23(+0.86%)
Jan 10, 2013 27.38 27.58 27.15 27.27 28,735,200 -0.05(-0.16%)
Jan 09, 2013 27.95 27.95 27.17 27.32 33,356,800 -0.49(-1.78%)
Jan 08, 2013 27.79 27.86 27.54 27.81 19,226,800 -0.05(-0.18%)
Jan 07, 2013 27.70 27.89 27.50 27.86 17,440,000 +0.02(+0.05%)
Jan 04, 2013 27.76 28.00 27.66 27.84 21,822,800 +0.16(+0.58%)
Jan 03, 2013 27.54 27.80 27.50 27.68 29,340,800 +0.18(+0.67%)
Jan 02, 2013 27.30 27.50 27.13 27.50 26,535,200 +0.68(+2.55%)
Dec 31, 2012 26.20 26.83 26.20 26.82 18,494,000 +0.50(+1.88%)
Dec 28, 2012 26.49 26.64 26.31 26.32 13,582,800 -0.30(-1.13%)
Dec 27, 2012 26.55 26.82 26.36 26.62 18,334,400 +0.05(+0.21%)
Dec 26, 2012 26.81 26.89 26.44 26.57 12,188,400 -0.28(-1.04%)
Dec 24, 2012 26.68 27.00 26.67 26.84 6,811,600 +0.05(+0.17%)
Dec 21, 2012 26.52 26.84 26.30 26.80 44,307,200 -0.31(-1.13%)
Dec 20, 2012 27.26 27.30 26.85 27.11 19,595,600 -0.03(-0.11%)
Dec 19, 2012 27.20 27.42 27.07 27.14 28,474,400 -0.04(-0.13%)
Dec 18, 2012 27.33 27.45 27.14 27.17 30,761,600 -0.12(-0.44%)
Dec 17, 2012 26.75 27.33 26.75 27.29 32,229,600 +0.61(+2.29%)
Dec 14, 2012 26.60 26.88 26.53 26.68 19,312,400 +0.09(+0.34%)
Dec 13, 2012 26.75 27.16 26.48 26.59 28,721,200 -0.21(-0.78%)
Dec 12, 2012 26.74 27.09 26.58 26.80 37,106,000 +0.20(+0.77%)
Dec 11, 2012 26.67 26.75 26.50 26.59 30,022,800 +0.11(+0.43%)
Dec 10, 2012 26.76 26.85 26.40 26.48 29,688,800 -0.34(-1.27%)
Dec 07, 2012 26.71 27.00 26.57 26.82 42,488,400 -0.03(-0.11%)
Dec 06, 2012 25.75 26.92 25.59 26.85 99,724,000 +1.46(+5.73%)
Dec 05, 2012 26.00 26.07 24.78 25.39 55,280,400 -0.16(-0.65%)
Dec 04, 2012 25.83 25.99 25.47 25.56 24,478,000 -0.38(-1.45%)
Nov 30, 2012 25.71 26.00 25.52 25.93 23,994,800 +0.03(+0.14%)
Nov 29, 2012 25.89 26.16 25.75 25.90 25,658,000 +0.22(+0.84%)
Nov 28, 2012 25.09 25.70 24.95 25.68 21,806,000 +0.58(+2.31%)
Nov 27, 2012 25.44 25.73 25.07 25.11 21,601,200 -0.34(-1.34%)
Nov 26, 2012 25.42 25.51 25.25 25.45 15,602,000 -0.15(-0.59%)
Nov 23, 2012 25.27 25.66 25.27 25.59 4,949,252 +0.34(+1.35%)
Nov 21, 2012 24.98 25.32 24.95 25.25 8,090,420 +0.22(+0.90%)
Nov 20, 2012 24.79 25.17 24.71 25.03 10,971,092 +0.16(+0.64%)
Nov 19, 2012 24.49 25.00 24.48 24.87 12,665,976 +0.49(+2.01%)
Nov 16, 2012 24.42 24.50 23.92 24.38 18,605,202 +0.16(+0.68%)
Nov 15, 2012 24.50 24.54 24.08 24.21 15,776,318 -0.21(-0.84%)
Nov 14, 2012 25.00 25.24 24.40 24.42 22,023,360 -0.74(-2.92%)
Nov 13, 2012 25.21 25.51 25.02 25.16 9,822,246 -0.18(-0.73%)
Nov 12, 2012 25.48 25.68 25.33 25.34 9,687,690 -0.14(-0.55%)
Nov 09, 2012 25.47 25.75 25.33 25.48 14,356,596 +0.05(+0.20%)
Nov 08, 2012 25.82 25.87 25.42 25.43 15,437,914 -0.47(-1.83%)
Nov 07, 2012 25.62 26.15 25.55 25.90 19,531,836 +0.05(+0.19%)
Nov 06, 2012 25.46 26.10 25.45 25.86 16,161,526 +0.35(+1.37%)
Nov 05, 2012 25.40 25.64 25.35 25.50 20,253,550 +0.08(+0.33%)
Nov 02, 2012 25.26 25.97 25.20 25.42 54,966,960 +2.11(+9.05%)
Nov 01, 2012 22.87 23.37 22.70 23.31 25,001,810 +0.36(+1.57%)
Oct 31, 2012 22.93 23.09 22.50 22.95 17,862,638 +0.02(+0.07%)
Oct 26, 2012 23.02 23.10 22.69 22.93 43,465,600 -0.19(-0.82%)
Oct 25, 2012 23.04 23.43 22.95 23.12 47,016,400 +0.50(+2.19%)
Oct 24, 2012 22.65 22.76 22.54 22.63 34,887,600 +0.14(+0.64%)
Oct 23, 2012 22.48 22.59 22.14 22.49 44,895,200 -0.36(-1.58%)
Oct 19, 2012 23.46 23.48 22.70 22.84 73,520,000 -0.86(-3.63%)
Oct 18, 2012 24.21 24.27 23.59 23.70 39,372,800 -0.49(-2.03%)
Oct 17, 2012 24.39 24.58 24.17 24.20 29,062,000 -0.29(-1.16%)
Oct 16, 2012 24.01 24.64 23.94 24.48 34,961,200 +0.65(+2.71%)
Oct 15, 2012 23.74 23.91 23.67 23.83 27,175,200 +0.24(+1.04%)
Oct 12, 2012 23.76 23.84 23.52 23.59 34,065,600 +0.01(+0.04%)
Oct 11, 2012 23.60 23.76 23.45 23.58 34,576,800 +0.10(+0.45%)
Oct 10, 2012 23.87 23.91 23.31 23.48 44,088,000 -0.20(-0.84%)
Oct 09, 2012 24.34 24.49 23.63 23.67 48,572,800 -0.71(-2.89%)
Oct 08, 2012 24.33 24.58 24.20 24.38 30,991,200 +0.01(+0.04%)
Oct 05, 2012 24.74 24.82 24.33 24.37 35,834,000 -0.18(-0.73%)
Oct 04, 2012 24.95 24.96 24.38 24.55 49,632,400 -0.20(-0.79%)
Oct 03, 2012 24.83 24.92 24.52 24.75 30,080,400 +0.10(+0.39%)
Oct 02, 2012 25.22 25.22 24.40 24.65 43,720,400 -0.43(-1.69%)
Oct 01, 2012 25.46 25.65 24.95 25.08 30,865,200 -0.28(-1.10%)
Sep 28, 2012 25.28 25.48 24.95 25.36 32,117,200 -0.16(-0.65%)
Sep 27, 2012 25.17 25.54 25.00 25.52 23,504,800 +0.47(+1.88%)
Sep 26, 2012 25.27 25.50 24.91 25.05 27,941,600 -0.21(-0.85%)
Sep 25, 2012 25.66 25.84 25.24 25.26 28,356,800 -0.32(-1.23%)
Sep 24, 2012 25.45 25.71 25.30 25.58 18,534,000 +0.04(+0.18%)
Sep 21, 2012 25.75 25.83 25.51 25.54 36,256,000 -0.06(-0.23%)
Sep 20, 2012 24.91 25.61 24.83 25.59 36,079,600 +0.54(+2.16%)
Sep 19, 2012 24.67 25.20 24.58 25.05 28,554,400 +0.43(+1.75%)
Sep 18, 2012 24.78 24.82 24.54 24.62 34,137,600 -0.20(-0.83%)
Sep 17, 2012 24.98 25.04 24.50 24.83 43,910,800 -0.40(-1.59%)
Sep 14, 2012 25.92 26.00 25.19 25.23 48,334,400 -0.63(-2.44%)
Sep 13, 2012 25.58 25.92 25.44 25.86 22,704,000 +0.28(+1.07%)
Sep 12, 2012 25.50 25.73 25.50 25.58 22,554,800 +0.22(+0.87%)
Sep 11, 2012 25.50 25.64 25.30 25.36 26,912,400 -0.05(-0.20%)
Sep 10, 2012 25.59 25.66 25.31 25.42 27,568,000 -0.17(-0.66%)
Sep 07, 2012 25.49 25.66 25.38 25.58 20,576,400 +0.16(+0.65%)
Sep 06, 2012 25.13 25.50 25.05 25.42 22,726,400 +0.52(+2.09%)
Sep 05, 2012 24.79 25.33 24.75 24.90 25,952,800 +0.15(+0.59%)
Sep 04, 2012 24.73 24.89 24.52 24.75 21,612,400 -0.05(-0.20%)
Aug 31, 2012 25.01 25.03 24.68 24.80 23,736,400 -0.05(-0.20%)
Aug 30, 2012 24.73 25.00 24.70 24.86 31,836,400 +0.27(+1.10%)
Aug 29, 2012 24.72 24.83 24.52 24.58 24,606,000 +0.01(+0.06%)
Aug 27, 2012 24.50 24.66 24.38 24.57 32,179,600 +0.22(+0.90%)
Aug 24, 2012 23.84 24.39 23.50 24.35 36,312,400 +0.40(+1.67%)
Aug 23, 2012 24.07 24.20 23.91 23.95 26,151,600 -0.11(-0.46%)
Aug 22, 2012 24.02 24.16 23.95 24.06 23,635,200 +0.01(+0.06%)
Aug 21, 2012 24.16 24.23 23.98 24.05 28,560,400 +0.02(+0.08%)
Aug 20, 2012 24.12 24.20 23.92 24.02 24,595,600 -0.09(-0.35%)
Aug 17, 2012 24.30 24.30 23.92 24.11 34,178,400 -0.09(-0.37%)
Aug 16, 2012 24.07 24.31 23.83 24.20 38,778,400 +0.15(+0.62%)
Aug 15, 2012 23.38 24.16 23.37 24.05 58,809,600 +0.83(+3.60%)
Aug 14, 2012 23.25 23.34 23.11 23.21 28,264,000 +0.16(+0.69%)
Aug 13, 2012 22.87 23.16 22.74 23.05 33,572,400 +0.27(+1.18%)
Aug 10, 2012 22.62 22.80 22.55 22.79 13,512,020 +0.23(+1.02%)
Aug 09, 2012 22.80 22.83 22.51 22.55 18,177,506 -0.09(-0.40%)
Aug 08, 2012 22.64 22.70 22.45 22.64 16,627,054 -0.01(-0.04%)
Aug 07, 2012 21.91 22.69 21.84 22.66 25,045,278 +0.92(+4.21%)
Aug 06, 2012 22.09 22.10 21.73 21.74 19,911,122 -0.21(-0.98%)
Aug 03, 2012 21.92 22.10 21.70 21.95 24,474,218 +0.38(+1.74%)
Aug 02, 2012 21.80 22.09 21.52 21.58 30,760,130 -0.31(-1.42%)
Aug 01, 2012 22.74 22.75 21.85 21.89 33,426,506 -0.75(-3.31%)
Jul 31, 2012 23.49 23.50 22.55 22.64 30,421,316 -0.80(-3.41%)
Jul 30, 2012 23.73 23.86 23.34 23.44 17,497,176 -0.30(-1.24%)
Jul 27, 2012 23.45 24.10 23.06 23.74 56,951,402 -2.47(-9.42%)
Jul 26, 2012 25.86 26.45 25.69 26.20 28,310,232 +1.00(+3.96%)
Jul 25, 2012 25.25 25.35 24.93 25.20 13,157,684 -0.04(-0.14%)
Jul 24, 2012 25.26 25.58 25.04 25.24 12,079,016 -0.06(-0.24%)
Jul 23, 2012 25.57 25.58 24.80 25.30 21,164,142 -0.68(-2.62%)
Jul 20, 2012 26.66 26.70 25.77 25.98 23,472,778 -1.12(-4.13%)
Jul 19, 2012 26.67 27.14 26.45 27.10 10,426,180 +0.45(+1.69%)
Jul 18, 2012 26.42 26.80 26.14 26.65 11,023,228 -0.21(-0.80%)
Jul 17, 2012 26.64 26.96 26.47 26.86 8,469,536 +0.41(+1.57%)
Jul 16, 2012 26.73 26.93 26.38 26.45 9,318,690 -0.35(-1.32%)
Jul 13, 2012 26.21 26.84 26.08 26.80 11,089,460 +0.46(+1.77%)
Jul 12, 2012 25.80 26.48 25.72 26.34 10,980,614 +0.26(+1.00%)
Jul 11, 2012 26.09 26.19 25.85 26.08 8,699,982 -0.09(-0.34%)
Jul 10, 2012 26.38 26.50 26.02 26.17 10,558,146 -0.02(-0.10%)
Jul 09, 2012 25.89 26.20 25.86 26.20 9,328,556 +0.21(+0.81%)
Jul 06, 2012 26.08 26.10 25.65 25.99 12,096,146 -0.21(-0.82%)
Jul 05, 2012 26.02 26.40 25.99 26.20 8,752,050 +0.23(+0.89%)
Jul 03, 2012 26.24 26.30 25.86 25.97 9,112,928 -0.43(-1.61%)
Jul 02, 2012 26.72 26.72 26.08 26.39 10,270,174 -0.27(-0.99%)
Jun 29, 2012 26.59 26.70 26.42 26.66 16,982,916 +0.61(+2.36%)
Jun 28, 2012 26.26 26.30 25.62 26.05 15,649,942 -0.33(-1.25%)
Jun 27, 2012 26.94 27.05 26.18 26.38 14,015,754 -0.60(-2.22%)
Jun 26, 2012 26.64 27.05 26.50 26.98 9,466,864 +0.33(+1.23%)
Jun 25, 2012 27.08 27.12 26.50 26.65 10,005,712 -0.67(-2.46%)
Jun 22, 2012 27.14 27.36 27.02 27.32 9,153,332 +0.29(+1.05%)
Jun 21, 2012 27.91 27.99 27.00 27.04 12,379,784 -0.79(-2.82%)
Jun 20, 2012 27.65 27.95 27.50 27.82 14,965,830 +0.26(+0.94%)
Jun 19, 2012 27.36 27.77 27.26 27.56 15,032,224 +0.47(+1.73%)
Jun 18, 2012 26.17 27.14 26.12 27.09 15,910,608 +0.82(+3.12%)
Jun 15, 2012 25.89 26.30 25.77 26.27 20,108,798 +0.10(+0.40%)
Jun 14, 2012 25.71 26.24 25.55 26.17 16,009,476 +0.53(+2.07%)
Jun 13, 2012 26.42 26.68 25.51 25.64 21,451,000 -0.88(-3.34%)
Jun 12, 2012 26.50 26.71 25.93 26.52 21,075,226 +0.10(+0.40%)
Jun 11, 2012 27.08 27.08 26.38 26.42 9,770,000 -0.38(-1.42%)
Jun 08, 2012 26.42 26.88 26.20 26.80 12,510,650 +0.08(+0.28%)
Jun 07, 2012 27.04 27.19 26.64 26.72 14,475,516 -0.02(-0.06%)
Jun 06, 2012 26.55 26.80 26.44 26.74 13,979,254 +0.53(+2.02%)
Jun 05, 2012 26.17 26.34 25.82 26.20 22,337,462 -0.75(-2.76%)
Jun 04, 2012 26.00 26.99 25.75 26.95 24,501,302 +0.88(+3.36%)
Jun 01, 2012 26.55 27.03 26.02 26.08 17,455,896 -1.37(-4.99%)
May 31, 2012 27.42 27.54 26.95 27.45 15,055,100 +0.08(+0.29%)
May 30, 2012 27.43 27.56 27.20 27.36 10,411,096 -0.43(-1.53%)
May 29, 2012 27.50 27.92 27.40 27.79 12,981,630 +0.51(+1.87%)
May 25, 2012 27.43 27.53 27.14 27.28 10,170,506 -0.10(-0.37%)
May 24, 2012 27.91 28.20 26.96 27.38 20,236,676 -0.27(-0.96%)
May 23, 2012 26.98 27.74 26.95 27.64 18,473,078 +0.96(+3.60%)
May 22, 2012 26.91 27.20 26.54 26.68 15,756,862 -0.17(-0.61%)
May 21, 2012 25.86 26.87 25.76 26.85 20,694,976 +1.09(+4.21%)
May 18, 2012 26.01 26.58 25.71 25.76 22,742,984 -0.07(-0.27%)
May 17, 2012 26.59 26.60 25.82 25.83 17,959,916 -0.68(-2.55%)
May 16, 2012 26.80 27.02 26.42 26.51 15,817,812 -0.16(-0.60%)
May 15, 2012 26.90 27.05 26.54 26.67 19,779,666 -0.16(-0.61%)
May 14, 2012 27.25 27.30 26.82 26.83 11,794,450 -0.67(-2.44%)
May 11, 2012 27.30 27.87 27.27 27.50 14,462,888 +0.08(+0.29%)
May 10, 2012 27.36 27.79 27.25 27.42 15,101,280 +0.38(+1.39%)
May 09, 2012 26.86 27.43 26.75 27.05 17,231,654 -0.05(-0.17%)
May 08, 2012 27.50 27.55 26.52 27.09 20,748,496 -0.65(-2.33%)
May 07, 2012 27.60 27.91 27.50 27.74 12,644,986 -0.04(-0.14%)
May 04, 2012 28.01 28.13 27.66 27.78 18,263,620 -0.55(-1.92%)
May 03, 2012 28.77 28.83 28.31 28.33 16,406,220 -0.63(-2.19%)
May 02, 2012 28.76 29.08 28.55 28.96 13,916,602 +0.13(+0.45%)
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.