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 (%)
Aug 31, 2015 46.16 46.40 45.58 45.76 9,526,608 -0.77(-1.65%)
Aug 28, 2015 46.59 47.09 46.17 46.53 9,068,396 -0.27(-0.57%)
Aug 27, 2015 45.80 47.01 45.51 46.80 19,114,158 +1.66(+3.69%)
Aug 26, 2015 44.32 45.29 42.88 45.13 18,551,220 +2.40(+5.62%)
Aug 25, 2015 44.30 44.84 42.70 42.73 23,499,184 +0.63(+1.49%)
Aug 24, 2015 40.19 44.05 35.18 42.10 32,468,982 -2.09(-4.73%)
Aug 21, 2015 45.77 45.87 44.00 44.20 24,164,816 -2.48(-5.32%)
Aug 20, 2015 47.67 47.80 46.65 46.68 8,931,614 -1.49(-3.09%)
Aug 19, 2015 48.16 48.58 47.77 48.17 7,225,702 -0.20(-0.41%)
Aug 18, 2015 48.48 48.56 48.23 48.37 6,665,279 +0.08(+0.16%)
Aug 17, 2015 47.67 48.31 47.45 48.29 6,890,522 +0.54(+1.12%)
Aug 14, 2015 47.63 47.78 47.39 47.76 5,743,532 +0.21(+0.44%)
Aug 13, 2015 47.27 47.88 47.27 47.55 8,047,811 +0.39(+0.83%)
Aug 12, 2015 46.58 47.17 45.96 47.16 12,045,725 +0.03(+0.05%)
Aug 11, 2015 46.66 47.20 46.20 47.13 9,638,687 +0.07(+0.14%)
Aug 10, 2015 47.92 48.20 46.63 47.06 14,379,454 -0.78(-1.63%)
Aug 07, 2015 47.95 47.97 47.27 47.84 9,304,130 -0.03(-0.05%)
Aug 06, 2015 49.46 49.52 47.75 47.87 13,225,713 -1.49(-3.02%)
Aug 05, 2015 49.47 49.62 49.21 49.36 8,786,494 +0.26(+0.53%)
Aug 04, 2015 48.72 49.11 48.54 49.10 10,894,041 +0.56(+1.15%)
Aug 03, 2015 48.90 49.18 48.41 48.54 9,188,035 +0.22(+0.45%)
Jul 31, 2015 48.74 48.74 48.15 48.32 7,816,220 -0.11(-0.22%)
Jul 30, 2015 47.79 48.50 47.55 48.43 8,797,248 +0.46(+0.96%)
Jul 29, 2015 47.86 48.21 47.66 47.97 10,155,233 +0.31(+0.65%)
Jul 28, 2015 47.87 47.88 47.18 47.66 10,417,204 +0.13(+0.28%)
Jul 27, 2015 47.72 47.94 47.42 47.53 10,781,313 -0.26(-0.54%)
Jul 24, 2015 49.31 49.47 47.67 47.79 17,455,516 +0.61(+1.29%)
Jul 23, 2015 47.53 47.54 46.84 47.18 14,872,349 -0.11(-0.23%)
Jul 22, 2015 47.07 47.44 46.92 47.29 8,241,744 +0.41(+0.87%)
Jul 21, 2015 47.03 47.10 46.53 46.88 8,052,868 -0.01(-0.02%)
Jul 20, 2015 46.48 47.33 46.46 46.88 9,625,218 +0.43(+0.93%)
Jul 17, 2015 46.63 46.63 46.18 46.45 10,448,874 -0.04(-0.09%)
Jul 16, 2015 46.76 46.84 46.43 46.49 8,756,574 +0.33(+0.72%)
Jul 15, 2015 46.64 46.67 46.11 46.16 9,845,334 -0.34(-0.74%)
Jul 14, 2015 46.68 46.76 46.31 46.50 8,425,207 +0.04(+0.09%)
Jul 13, 2015 45.88 46.62 45.79 46.46 8,963,312 +0.94(+2.07%)
Jul 10, 2015 45.49 45.65 45.19 45.52 9,696,411 +0.43(+0.96%)
Jul 09, 2015 45.10 45.46 44.94 45.08 9,208,537 +0.55(+1.24%)
Jul 08, 2015 44.92 45.06 44.47 44.53 9,756,180 -0.82(-1.81%)
Jul 07, 2015 45.28 45.49 44.51 45.35 11,342,583 +0.06(+0.13%)
Jul 06, 2015 44.74 45.38 44.73 45.30 6,469,036 +0.05(+0.12%)
Jul 02, 2015 45.07 45.24 45.24 45.24 6,815,350 +0.29(+0.65%)
Jul 01, 2015 44.92 45.22 44.71 44.95 7,322,470 +0.23(+0.51%)
Jun 30, 2015 45.17 45.29 44.32 44.72 11,741,927 +0.05(+0.12%)
Jun 29, 2015 44.93 45.37 44.64 44.67 7,833,569 -0.89(-1.96%)
Jun 26, 2015 45.43 45.67 45.29 45.56 7,957,276 +0.46(+1.02%)
Jun 25, 2015 45.12 45.40 45.04 45.10 6,459,174 +0.30(+0.67%)
Jun 24, 2015 44.83 45.02 44.64 44.80 6,622,651 -0.34(-0.75%)
Jun 23, 2015 45.07 45.19 44.81 45.14 6,809,420 +0.18(+0.40%)
Jun 22, 2015 45.31 45.40 44.94 44.96 8,510,472 -0.02(-0.06%)
Jun 19, 2015 45.11 45.41 44.91 44.98 12,719,918 -0.15(-0.33%)
Jun 18, 2015 44.62 45.28 44.54 45.13 12,842,598 +0.73(+1.63%)
Jun 17, 2015 44.28 44.60 43.97 44.41 8,074,775 +0.23(+0.52%)
Jun 16, 2015 43.60 44.32 43.54 44.18 7,321,078 +0.58(+1.33%)
Jun 15, 2015 43.57 43.76 43.38 43.60 6,659,786 -0.30(-0.68%)
Jun 12, 2015 43.72 43.99 43.51 43.90 6,278,302 +0.12(+0.27%)
Jun 11, 2015 44.05 44.21 43.74 43.78 7,229,408 -0.17(-0.38%)
Jun 10, 2015 43.21 44.09 43.09 43.95 9,594,069 +0.96(+2.23%)
Jun 09, 2015 42.83 43.12 42.62 42.99 6,034,248 +0.01(+0.02%)
Jun 08, 2015 43.37 43.57 42.95 42.98 7,575,666 -0.55(-1.26%)
Jun 05, 2015 43.01 43.74 42.76 43.53 8,540,016 +0.39(+0.91%)
Jun 04, 2015 43.26 43.52 43.01 43.14 7,470,012 -0.33(-0.77%)
Jun 03, 2015 43.37 43.60 43.10 43.47 6,619,867 +0.33(+0.75%)
Jun 02, 2015 43.36 43.62 43.09 43.15 9,444,115 -0.41(-0.94%)
Jun 01, 2015 43.34 43.76 43.10 43.56 8,482,270 +0.22(+0.50%)
May 29, 2015 43.33 43.57 42.91 43.34 11,268,535 +0.13(+0.29%)
May 28, 2015 43.24 43.32 42.91 43.21 7,042,735 +0.18(+0.43%)
May 27, 2015 42.57 43.12 42.46 43.03 7,449,233 +0.63(+1.48%)
May 26, 2015 42.86 43.16 42.27 42.41 8,835,274 -0.53(-1.24%)
May 22, 2015 42.81 42.94 42.94 42.94 7,022,759 +0.13(+0.29%)
May 21, 2015 42.49 42.91 42.36 42.81 6,094,990 +0.25(+0.59%)
May 20, 2015 42.80 42.91 42.06 42.56 6,767,277 -0.33(-0.76%)
May 19, 2015 42.94 43.14 42.51 42.89 8,362,824 +0.20(+0.47%)
May 18, 2015 42.25 42.78 42.17 42.69 10,788,532 +0.32(+0.75%)
May 15, 2015 42.36 42.41 42.03 42.37 7,213,376 +0.20(+0.48%)
May 14, 2015 41.69 42.20 41.43 42.17 8,799,450 +0.80(+1.95%)
May 13, 2015 41.58 41.83 41.23 41.36 5,907,061 -0.10(-0.24%)
May 12, 2015 41.00 41.70 40.87 41.46 7,035,769 +0.18(+0.42%)
May 11, 2015 41.46 41.89 41.19 41.29 6,051,031 -0.23(-0.56%)
May 08, 2015 41.70 42.06 41.25 41.52 7,241,125 +0.36(+0.87%)
May 07, 2015 40.65 41.33 40.64 41.16 6,809,676 +0.35(+0.86%)
May 06, 2015 41.44 41.45 40.51 40.81 9,630,519 -0.40(-0.96%)
May 05, 2015 41.66 41.75 41.17 41.21 12,816,516 -0.73(-1.75%)
May 04, 2015 41.82 42.35 41.80 41.94 9,012,047 +0.13(+0.31%)
May 01, 2015 41.53 41.92 41.31 41.81 7,115,832 +0.59(+1.43%)
Apr 30, 2015 42.10 42.14 41.10 41.22 10,212,780 -0.89(-2.11%)
Apr 29, 2015 41.92 42.36 41.74 42.11 8,613,433 +0.03(+0.08%)
Apr 28, 2015 42.07 42.24 41.58 42.08 10,658,109 -0.22(-0.51%)
Apr 27, 2015 43.08 43.19 42.20 42.30 13,496,855 -0.81(-1.87%)
Apr 24, 2015 42.67 43.31 42.09 43.10 26,802,202 +2.00(+4.88%)
Apr 23, 2015 40.37 41.32 40.14 41.10 19,031,704 +0.91(+2.27%)
Apr 22, 2015 40.33 40.41 39.89 40.19 8,713,805 -0.03(-0.07%)
Apr 21, 2015 40.20 40.31 39.93 40.22 7,468,162 +0.33(+0.83%)
Apr 20, 2015 39.83 40.01 39.66 39.88 5,854,932 +0.29(+0.73%)
Apr 17, 2015 39.83 39.91 39.40 39.59 9,068,255 -0.52(-1.30%)
Apr 16, 2015 40.10 40.31 40.04 40.11 6,388,937 +0.09(+0.22%)
Apr 15, 2015 40.58 40.58 40.02 40.03 6,208,226 -0.13(-0.33%)
Apr 14, 2015 40.34 40.50 39.88 40.16 7,158,426 -0.17(-0.41%)
Apr 13, 2015 40.38 40.65 40.23 40.33 9,826,583 +0.27(+0.69%)
Apr 10, 2015 40.41 40.41 39.81 40.05 7,989,716 +0.17(+0.44%)
Apr 09, 2015 39.62 39.90 39.29 39.88 8,549,749 +0.29(+0.72%)
Apr 08, 2015 39.01 39.61 39.01 39.59 8,211,257 +0.48(+1.23%)
Apr 07, 2015 39.25 39.48 39.06 39.11 6,439,967 -0.19(-0.48%)
Apr 06, 2015 39.02 39.41 38.85 39.29 7,286,752 +0.05(+0.14%)
Apr 02, 2015 38.84 39.34 38.75 39.24 21,319,200 +0.57(+1.47%)
Apr 01, 2015 39.19 39.29 38.48 38.67 33,977,460 -0.70(-1.77%)
Mar 31, 2015 39.77 39.99 39.37 39.37 20,969,934 -0.53(-1.33%)
Mar 30, 2015 39.93 40.12 39.70 39.90 16,429,471 +0.38(+0.96%)
Mar 27, 2015 39.49 39.89 39.39 39.52 19,227,450 -0.00(-0.01%)
Mar 26, 2015 39.64 39.81 38.94 39.53 24,882,584 -0.29(-0.72%)
Mar 25, 2015 40.80 40.94 39.81 39.81 23,830,936 -0.89(-2.20%)
Mar 24, 2015 40.37 40.88 40.23 40.71 18,565,962 +0.23(+0.56%)
Mar 23, 2015 40.69 40.70 40.21 40.48 19,209,650 -0.04(-0.09%)
Mar 20, 2015 40.95 41.12 40.33 40.52 41,759,460 -0.12(-0.31%)
Mar 19, 2015 40.23 41.24 40.07 40.64 52,968,700 +0.80(+2.00%)
Mar 18, 2015 39.08 40.15 38.81 39.84 37,115,564 +0.60(+1.54%)
Mar 17, 2015 38.98 39.28 38.91 39.24 13,250,955 +0.14(+0.36%)
Mar 16, 2015 39.08 39.34 38.97 39.10 16,290,919 +0.32(+0.81%)
Mar 13, 2015 38.53 39.23 38.53 38.78 14,036,082 -0.04(-0.10%)
Mar 12, 2015 38.23 38.88 38.18 38.82 17,548,470 +0.81(+2.14%)
Mar 11, 2015 38.30 38.65 37.92 38.01 19,690,252 -0.32(-0.82%)
Mar 10, 2015 38.31 38.63 38.15 38.32 14,617,712 -0.36(-0.92%)
Mar 09, 2015 38.41 38.72 38.28 38.68 14,395,933 +0.34(+0.89%)
Mar 06, 2015 38.79 38.95 38.20 38.34 16,391,465 -0.59(-1.51%)
Mar 05, 2015 38.78 39.06 38.69 38.92 14,067,834 +0.24(+0.61%)
Mar 04, 2015 39.00 39.16 38.25 38.69 18,701,146 -0.39(-1.00%)
Mar 03, 2015 39.12 39.17 38.75 39.08 18,229,204 -0.10(-0.24%)
Mar 02, 2015 38.80 39.31 38.80 39.17 19,115,840 +0.31(+0.79%)
Feb 27, 2015 39.41 39.41 38.77 38.87 20,827,052 -0.44(-1.12%)
Feb 26, 2015 39.20 39.42 39.11 39.31 16,396,276 +0.12(+0.31%)
Feb 25, 2015 38.79 39.42 38.77 39.19 19,531,014 +0.34(+0.87%)
Feb 24, 2015 38.77 39.07 38.73 38.85 15,245,044 -0.05(-0.14%)
Feb 23, 2015 39.02 39.05 38.70 38.90 14,082,747 +0.03(+0.07%)
Feb 20, 2015 38.85 38.94 38.65 38.87 15,542,354 +0.14(+0.37%)
Feb 19, 2015 38.73 38.99 38.67 38.73 14,695,166 +0.07(+0.18%)
Feb 18, 2015 38.41 38.80 38.25 38.66 15,736,230 +0.40(+1.05%)
Feb 17, 2015 38.15 38.35 37.94 38.26 15,363,391 +0.19(+0.49%)
Feb 13, 2015 38.24 38.24 37.79 38.07 14,696,128 -0.10(-0.27%)
Feb 12, 2015 37.87 38.22 37.45 38.18 17,313,220 +0.43(+1.15%)
Feb 11, 2015 37.90 38.16 37.71 37.74 15,555,824 -0.16(-0.43%)
Feb 10, 2015 37.15 37.99 37.14 37.91 29,994,572 +0.98(+2.66%)
Feb 09, 2015 36.80 37.09 36.64 36.92 16,625,272 -0.07(-0.20%)
Feb 06, 2015 37.21 37.28 36.87 37.00 18,847,396 -0.27(-0.71%)
Feb 05, 2015 36.88 37.32 36.88 37.27 18,277,792 +0.39(+1.06%)
Feb 04, 2015 36.58 37.18 36.58 36.88 27,654,104 +0.09(+0.24%)
Feb 03, 2015 36.58 36.79 36.14 36.79 22,255,870 +0.27(+0.75%)
Feb 02, 2015 36.38 36.55 35.63 36.51 32,866,758 +0.19(+0.53%)
Jan 30, 2015 36.76 36.91 36.26 36.32 24,267,634 -0.63(-1.71%)
Jan 29, 2015 36.52 37.06 36.34 36.95 30,064,162 +0.61(+1.69%)
Jan 28, 2015 36.81 37.18 36.31 36.34 28,828,900 -0.32(-0.87%)
Jan 27, 2015 36.43 37.02 36.29 36.66 26,493,804 +0.09(+0.25%)
Jan 26, 2015 36.55 36.73 36.27 36.57 33,974,784 -0.04(-0.11%)
Jan 23, 2015 35.90 36.81 35.87 36.61 91,830,664 +2.27(+6.62%)
Jan 22, 2015 33.76 34.38 33.57 34.33 57,625,508 +0.60(+1.78%)
Jan 21, 2015 33.63 33.87 33.42 33.73 26,132,336 +0.03(+0.09%)
Jan 20, 2015 33.53 33.81 33.33 33.70 25,877,378 +0.25(+0.76%)
Jan 16, 2015 32.89 33.52 32.78 33.45 21,725,778 +0.43(+1.29%)
Jan 15, 2015 33.45 33.57 32.86 33.02 19,583,468 -0.35(-1.04%)
Jan 14, 2015 33.22 33.52 33.04 33.37 22,388,954 -0.19(-0.56%)
Jan 13, 2015 33.81 34.09 33.25 33.56 26,606,102 +0.27(+0.80%)
Jan 12, 2015 33.32 33.54 33.12 33.29 24,149,554 +0.18(+0.55%)
Jan 09, 2015 33.61 33.82 32.83 33.11 66,406,332 -1.12(-3.27%)
Jan 08, 2015 34.16 34.57 34.04 34.23 31,738,490 +0.54(+1.61%)
Jan 07, 2015 33.09 33.71 32.95 33.69 23,453,604 +0.81(+2.46%)
Jan 06, 2015 33.34 33.36 32.60 32.88 18,469,658 -0.27(-0.81%)
Jan 05, 2015 33.26 33.48 32.99 33.15 28,011,014 -0.65(-1.92%)
Jan 02, 2015 34.08 34.43 33.57 33.80 16,593,871 -0.25(-0.74%)
Dec 31, 2014 34.11 34.58 34.03 34.05 18,375,676 +0.11(+0.32%)
Dec 30, 2014 34.06 34.39 33.94 33.94 12,659,635 -0.24(-0.72%)
Dec 29, 2014 33.89 34.26 33.82 34.19 11,558,839 +0.23(+0.67%)
Dec 26, 2014 33.79 34.19 33.77 33.96 10,965,546 +0.23(+0.69%)
Dec 24, 2014 33.81 33.97 33.69 33.72 6,269,813 -0.07(-0.20%)
Dec 23, 2014 33.82 34.05 33.67 33.79 19,634,554 +0.37(+1.10%)
Dec 22, 2014 33.14 33.43 33.10 33.42 18,275,428 +0.46(+1.38%)
Dec 19, 2014 33.28 33.32 32.95 32.97 42,037,004 -0.24(-0.74%)
Dec 18, 2014 33.84 33.88 32.89 33.21 42,371,484 -0.17(-0.51%)
Dec 17, 2014 32.84 33.44 32.55 33.38 24,487,406 +0.54(+1.66%)
Dec 16, 2014 33.40 33.65 32.83 32.84 33,693,320 -0.73(-2.18%)
Dec 15, 2014 34.14 34.24 33.48 33.57 39,248,384 -0.98(-2.84%)
Dec 12, 2014 34.33 34.85 34.26 34.55 22,083,874 +0.05(+0.16%)
Dec 11, 2014 34.40 34.87 34.30 34.49 24,208,834 +0.19(+0.56%)
Dec 10, 2014 34.40 34.87 34.26 34.30 24,330,288 -0.15(-0.45%)
Dec 09, 2014 34.47 34.56 34.11 34.46 21,026,936 -0.32(-0.92%)
Dec 08, 2014 34.94 34.94 34.48 34.77 28,364,772 +0.10(+0.28%)
Dec 05, 2014 34.24 34.82 34.21 34.68 35,636,580 +0.94(+2.78%)
Dec 04, 2014 33.45 34.15 33.36 33.74 33,734,768 +0.35(+1.04%)
Dec 03, 2014 33.37 33.51 33.23 33.39 26,993,116 +0.04(+0.12%)
Dec 02, 2014 33.48 33.55 33.24 33.35 18,450,380 -0.20(-0.59%)
Dec 01, 2014 33.61 33.82 33.46 33.55 20,790,294 -0.15(-0.44%)
Nov 28, 2014 33.38 33.88 33.37 33.70 16,306,141 +0.63(+1.89%)
Nov 26, 2014 33.25 33.33 32.95 33.07 14,933,038 -0.21(-0.64%)
Nov 25, 2014 33.43 33.58 33.22 33.28 19,563,706 -0.13(-0.39%)
Nov 24, 2014 33.16 33.54 33.08 33.41 22,715,242 +0.32(+0.95%)
Nov 21, 2014 32.84 33.16 32.69 33.10 33,804,168 +0.65(+2.00%)
Nov 20, 2014 32.23 32.63 32.22 32.45 15,150,402 +0.16(+0.49%)
Nov 19, 2014 32.14 32.40 32.12 32.29 12,606,137 +0.10(+0.32%)
Nov 18, 2014 32.21 32.37 32.09 32.19 13,869,835 -0.11(-0.33%)
Nov 17, 2014 32.34 32.56 32.22 32.30 14,215,400 -0.12(-0.37%)
Nov 14, 2014 32.40 32.49 32.26 32.42 14,553,254 +0.10(+0.30%)
Nov 13, 2014 32.45 32.57 32.12 32.32 16,488,322 +0.02(+0.05%)
Nov 12, 2014 32.12 32.37 32.06 32.31 12,801,331 +0.05(+0.15%)
Nov 11, 2014 32.30 32.45 32.06 32.26 12,526,614 +0.03(+0.10%)
Nov 10, 2014 32.22 32.33 32.02 32.22 15,797,192 +0.01(+0.03%)
Nov 07, 2014 32.15 32.34 31.97 32.21 19,919,400 +0.14(+0.44%)
Nov 06, 2014 31.87 32.11 31.75 32.07 14,892,341 +0.33(+1.03%)
Nov 05, 2014 31.89 32.05 31.72 31.75 17,877,474 -0.02(-0.07%)
Nov 04, 2014 31.31 31.86 31.27 31.77 25,161,854 +0.25(+0.80%)
Nov 03, 2014 31.46 31.58 31.25 31.51 25,613,416 +0.22(+0.71%)
Oct 31, 2014 31.16 31.78 31.03 31.29 86,665,928 -0.73(-2.28%)
Oct 30, 2014 31.55 32.07 31.52 32.02 32,331,292 +0.32(+1.02%)
Oct 29, 2014 31.93 32.16 31.56 31.70 21,237,862 -0.21(-0.66%)
Oct 28, 2014 31.61 31.92 31.42 31.91 19,682,752 +0.45(+1.42%)
Oct 27, 2014 31.48 31.63 31.40 31.46 13,965,554 +0.07(+0.21%)
Oct 24, 2014 31.02 31.44 30.79 31.39 17,768,810 +0.40(+1.30%)
Oct 23, 2014 31.12 31.27 30.96 30.99 16,511,682 +0.10(+0.32%)
Oct 22, 2014 30.84 31.05 30.71 30.89 15,622,566 +0.10(+0.32%)
Oct 21, 2014 31.06 31.14 30.70 30.79 29,693,404 -0.14(-0.46%)
Oct 20, 2014 30.48 30.96 30.40 30.93 19,185,794 +0.48(+1.58%)
Oct 17, 2014 30.38 30.61 30.18 30.45 23,134,900 +0.37(+1.24%)
Oct 16, 2014 29.48 30.18 29.31 30.08 23,514,984 +0.11(+0.36%)
Oct 15, 2014 29.83 30.20 29.51 29.97 32,893,450 -0.15(-0.49%)
Oct 14, 2014 29.99 30.47 29.90 30.12 26,550,344 +0.23(+0.76%)
Oct 13, 2014 30.73 30.83 29.82 29.90 30,012,152 -0.94(-3.05%)
Oct 10, 2014 30.75 31.39 30.69 30.84 25,343,928 -0.01(-0.03%)
Oct 09, 2014 31.08 31.40 30.79 30.84 22,560,670 -0.32(-1.04%)
Oct 08, 2014 30.74 31.23 30.49 31.17 16,211,286 +0.50(+1.63%)
Oct 07, 2014 31.02 31.08 30.65 30.67 15,414,413 -0.46(-1.46%)
Oct 06, 2014 31.48 31.57 31.10 31.12 12,576,098 -0.31(-0.98%)
Oct 03, 2014 30.98 31.51 30.96 31.43 19,871,104 +0.60(+1.93%)
Oct 02, 2014 30.81 31.06 30.55 30.83 20,703,232 -0.07(-0.21%)
Oct 01, 2014 31.34 31.44 30.81 30.90 19,605,480 -0.35(-1.13%)
Sep 30, 2014 31.29 31.41 31.07 31.25 18,834,204 +0.08(+0.25%)
Sep 29, 2014 30.87 31.27 30.83 31.17 15,373,362 +0.04(+0.13%)
Sep 26, 2014 30.64 31.15 30.62 31.13 18,496,136 +0.43(+1.42%)
Sep 25, 2014 31.13 31.17 30.68 30.69 19,344,202 -0.50(-1.59%)
Sep 24, 2014 30.86 31.24 30.79 31.19 20,733,658 +0.56(+1.84%)
Sep 23, 2014 30.76 31.01 30.55 30.63 18,687,868 -0.27(-0.86%)
Sep 22, 2014 31.49 31.49 30.78 30.89 18,979,090 -0.61(-1.93%)
Sep 19, 2014 31.46 31.61 31.38 31.50 29,075,706 +0.14(+0.45%)
Sep 18, 2014 31.30 31.43 31.06 31.36 19,384,770 +0.16(+0.52%)
Sep 17, 2014 31.20 31.40 31.10 31.20 18,052,302 +0.10(+0.33%)
Sep 16, 2014 30.99 31.25 30.86 31.10 19,415,196 +0.07(+0.23%)
Sep 15, 2014 31.17 31.20 30.81 31.03 26,190,062 -0.23(-0.73%)
Sep 12, 2014 31.40 31.50 31.03 31.25 35,291,312 -0.27(-0.85%)
Sep 11, 2014 31.88 31.89 31.51 31.52 22,586,266 -0.45(-1.41%)
Sep 10, 2014 31.89 32.05 31.78 31.97 14,292,030 +0.04(+0.12%)
Sep 09, 2014 32.07 32.20 31.88 31.94 12,350,559 -0.23(-0.71%)
Sep 08, 2014 32.20 32.28 32.02 32.16 10,849,058 -0.12(-0.36%)
Sep 05, 2014 31.89 32.29 31.81 32.28 19,382,356 +0.33(+1.02%)
Sep 04, 2014 31.80 32.04 31.79 31.95 13,863,168 +0.15(+0.48%)
Sep 03, 2014 32.12 32.27 31.76 31.80 16,412,677 -0.29(-0.89%)
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.