Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.39 14.43 14.10 14.14 51,323,004 -0.27(-1.84%)
Apr 28, 2011 14.25 14.63 14.19 14.40 29,106,802 -0.12(-0.83%)
Apr 27, 2011 14.37 14.56 14.34 14.52 23,469,034 +0.23(+1.61%)
Apr 26, 2011 14.49 14.55 14.21 14.29 17,831,240 -0.11(-0.73%)
Apr 25, 2011 14.44 14.49 14.30 14.40 10,442,992 -0.05(-0.35%)
Apr 21, 2011 14.33 14.54 14.32 14.45 16,587,149 +0.04(+0.30%)
Apr 20, 2011 14.27 14.45 14.26 14.40 16,772,890 +0.29(+2.02%)
Apr 19, 2011 13.99 14.17 13.95 14.12 13,540,416 +0.14(+0.98%)
Apr 18, 2011 13.99 14.01 13.67 13.98 14,256,222 -0.22(-1.57%)
Apr 15, 2011 14.05 14.21 13.91 14.21 16,305,829 +0.16(+1.14%)
Apr 14, 2011 13.83 14.05 13.78 14.05 12,544,818 +0.06(+0.45%)
Apr 13, 2011 14.03 14.12 13.91 13.98 11,689,319 +0.01(+0.11%)
Apr 12, 2011 13.76 13.99 13.76 13.97 13,331,507 +0.11(+0.79%)
Apr 11, 2011 14.01 14.14 13.75 13.86 12,267,162 -0.11(-0.78%)
Apr 08, 2011 14.07 14.19 13.82 13.97 14,104,281 -0.05(-0.36%)
Apr 07, 2011 14.12 14.23 13.92 14.02 15,301,603 -0.19(-1.35%)
Apr 06, 2011 14.31 14.40 14.08 14.21 10,285,809 -0.00(-0.03%)
Apr 05, 2011 14.30 14.33 14.13 14.21 13,765,076 -0.13(-0.90%)
Apr 04, 2011 14.59 14.68 14.28 14.34 13,940,343 -0.20(-1.40%)
Apr 01, 2011 14.55 14.71 14.47 14.55 14,009,055 +0.12(+0.81%)
Mar 31, 2011 14.31 14.46 14.25 14.43 16,336,136 +0.09(+0.63%)
Mar 30, 2011 14.51 14.52 14.25 14.34 15,283,000 -0.05(-0.38%)
Mar 29, 2011 14.31 14.51 14.22 14.39 15,435,131 -0.01(-0.05%)
Mar 28, 2011 14.44 14.49 14.23 14.40 18,333,208 -0.01(-0.05%)
Mar 25, 2011 14.75 14.76 14.37 14.41 17,264,006 -0.27(-1.81%)
Mar 24, 2011 14.38 14.78 14.20 14.67 40,607,104 +0.35(+2.43%)
Mar 23, 2011 13.65 14.37 13.57 14.33 29,397,870 +0.68(+4.98%)
Mar 22, 2011 13.76 13.76 13.59 13.65 15,475,046 -0.14(-1.02%)
Mar 21, 2011 13.82 13.89 13.73 13.79 13,024,336 +0.14(+1.00%)
Mar 18, 2011 13.88 13.94 13.59 13.65 29,920,826 -0.05(-0.37%)
Mar 17, 2011 13.90 13.92 13.69 13.70 16,468,729 +0.04(+0.26%)
Mar 16, 2011 13.62 13.89 13.62 13.67 24,880,486 -0.28(-2.02%)
Mar 15, 2011 13.56 14.04 13.54 13.95 23,002,206 -0.00(-0.03%)
Mar 14, 2011 14.18 14.26 13.86 13.95 32,001,828 -0.32(-2.27%)
Mar 11, 2011 14.56 14.69 14.18 14.28 39,037,712 -0.55(-3.71%)
Mar 10, 2011 14.48 14.92 14.42 14.83 92,458,728 +1.34(+9.93%)
Mar 09, 2011 13.26 13.51 13.17 13.49 21,420,760 +0.21(+1.56%)
Mar 08, 2011 13.17 13.40 13.12 13.28 21,734,200 +0.16(+1.22%)
Mar 07, 2011 13.28 13.58 13.01 13.12 33,889,404 +0.19(+1.45%)
Mar 04, 2011 12.85 12.96 12.74 12.93 20,796,750 +0.04(+0.33%)
Mar 03, 2011 12.69 12.99 12.68 12.89 16,784,038 +0.31(+2.45%)
Mar 02, 2011 12.61 12.65 12.39 12.58 20,812,500 -0.07(-0.53%)
Mar 01, 2011 12.98 13.03 12.59 12.65 26,212,870 -0.23(-1.79%)
Feb 28, 2011 12.81 12.91 12.73 12.88 23,083,330 +0.19(+1.48%)
Feb 25, 2011 12.53 12.76 12.50 12.69 24,746,242 +0.23(+1.85%)
Feb 24, 2011 12.42 12.48 12.17 12.46 24,145,292 +0.00(+0.00%)
Feb 23, 2011 12.79 12.80 12.26 12.46 21,358,476 -0.34(-2.62%)
Feb 22, 2011 13.15 13.25 12.76 12.80 19,337,370 -0.48(-3.63%)
Feb 18, 2011 13.06 13.29 12.99 13.28 20,337,184 +0.20(+1.50%)
Feb 17, 2011 13.07 13.15 12.99 13.08 12,537,793 -0.03(-0.21%)
Feb 16, 2011 13.00 13.15 12.94 13.11 13,664,857 +0.15(+1.18%)
Feb 15, 2011 13.05 13.10 12.94 12.96 14,510,588 -0.16(-1.19%)
Feb 14, 2011 13.05 13.19 12.96 13.11 20,438,230 +0.09(+0.69%)
Feb 11, 2011 12.89 13.03 12.79 13.02 15,697,699 +0.07(+0.57%)
Feb 10, 2011 12.84 12.99 12.79 12.95 22,863,896 +0.07(+0.53%)
Feb 09, 2011 12.89 12.94 12.80 12.88 11,095,849 -0.05(-0.41%)
Feb 08, 2011 12.59 12.96 12.59 12.93 17,370,402 +0.30(+2.38%)
Feb 07, 2011 12.69 12.78 12.58 12.63 15,776,102 -0.04(-0.29%)
Feb 04, 2011 12.57 12.73 12.47 12.67 18,504,510 +0.08(+0.66%)
Feb 03, 2011 12.53 12.65 12.46 12.59 16,433,552 +0.06(+0.50%)
Feb 02, 2011 12.51 12.54 12.32 12.52 16,840,440 -0.02(-0.15%)
Feb 01, 2011 12.35 12.57 12.28 12.54 27,063,360 +0.28(+2.28%)
Jan 31, 2011 12.27 12.34 11.96 12.26 32,361,208 -0.08(-0.63%)
Jan 28, 2011 12.86 12.88 12.26 12.34 34,484,736 -0.51(-3.94%)
Jan 27, 2011 12.57 13.01 12.46 12.85 42,337,904 -0.02(-0.12%)
Jan 26, 2011 13.07 13.07 12.73 12.86 47,760,572 -0.23(-1.72%)
Jan 25, 2011 12.94 13.14 12.92 13.09 23,466,220 +0.06(+0.48%)
Jan 24, 2011 12.90 13.03 12.80 13.02 15,394,900 +0.11(+0.87%)
Jan 21, 2011 13.00 13.11 12.86 12.91 29,736,320 +0.01(+0.06%)
Jan 20, 2011 12.86 12.99 12.75 12.90 23,965,708 +0.07(+0.51%)
Jan 19, 2011 12.63 12.86 12.63 12.84 16,689,901 +0.00(+0.03%)
Jan 18, 2011 12.73 12.93 12.71 12.83 20,161,692 +0.12(+0.92%)
Jan 14, 2011 12.52 12.73 12.52 12.72 14,483,556 +0.11(+0.89%)
Jan 13, 2011 12.49 12.62 12.49 12.60 14,443,827 +0.08(+0.65%)
Jan 12, 2011 12.67 12.70 12.47 12.52 21,109,012 -0.02(-0.19%)
Jan 11, 2011 12.80 12.80 12.51 12.55 20,698,756 -0.20(-1.56%)
Jan 10, 2011 12.63 12.81 12.50 12.74 19,979,216 -0.00(-0.03%)
Jan 07, 2011 12.46 12.78 12.39 12.75 25,445,044 +0.32(+2.57%)
Jan 06, 2011 12.59 12.64 12.36 12.43 17,038,838 -0.15(-1.21%)
Jan 05, 2011 12.55 12.77 12.54 12.58 14,694,985 -0.05(-0.40%)
Jan 04, 2011 12.93 12.95 12.62 12.63 17,106,458 -0.30(-2.32%)
Jan 03, 2011 12.64 13.00 12.62 12.93 16,410,117 +0.44(+3.49%)
Dec 31, 2010 12.60 12.63 12.43 12.50 8,158,811 -0.11(-0.86%)
Dec 30, 2010 12.60 12.66 12.52 12.60 6,308,842 -0.04(-0.31%)
Dec 29, 2010 12.65 12.73 12.60 12.64 6,002,049 +0.05(+0.37%)
Dec 28, 2010 12.64 12.71 12.46 12.60 8,014,576 -0.03(-0.25%)
Dec 27, 2010 12.70 12.71 12.51 12.63 6,002,237 -0.06(-0.49%)
Dec 23, 2010 12.75 12.83 12.65 12.69 8,700,025 -0.12(-0.91%)
Dec 22, 2010 12.83 12.89 12.76 12.81 8,722,999 +0.03(+0.21%)
Dec 21, 2010 12.85 12.85 12.64 12.78 9,383,877 -0.03(-0.21%)
Dec 20, 2010 12.78 12.86 12.65 12.81 11,133,312 +0.06(+0.44%)
Dec 17, 2010 12.66 12.81 12.59 12.75 23,038,258 +0.08(+0.60%)
Dec 16, 2010 12.64 12.76 12.52 12.67 20,662,384 +0.28(+2.26%)
Dec 15, 2010 12.49 12.59 12.31 12.39 17,726,172 -0.09(-0.74%)
Dec 14, 2010 12.42 12.56 12.37 12.49 12,963,708 +0.05(+0.37%)
Dec 13, 2010 12.73 12.74 12.44 12.44 14,028,579 -0.23(-1.84%)
Dec 10, 2010 12.61 12.72 12.49 12.67 10,552,393 +0.07(+0.59%)
Dec 09, 2010 12.72 12.76 12.51 12.60 15,068,358 -0.07(-0.55%)
Dec 08, 2010 12.79 12.79 12.62 12.67 11,043,945 -0.08(-0.61%)
Dec 07, 2010 12.83 12.87 12.69 12.75 17,401,970 +0.02(+0.18%)
Dec 06, 2010 12.68 12.76 12.62 12.73 13,211,076 +0.00(+0.00%)
Dec 03, 2010 12.67 12.79 12.48 12.73 21,130,192 -0.02(-0.12%)
Dec 02, 2010 12.39 12.76 12.36 12.74 25,841,732 +0.41(+3.34%)
Dec 01, 2010 12.06 12.46 12.06 12.33 26,206,984 +0.43(+3.59%)
Nov 30, 2010 11.79 12.03 11.72 11.90 22,094,874 -0.07(-0.62%)
Nov 29, 2010 11.92 12.03 11.75 11.97 17,369,114 -0.14(-1.12%)
Nov 26, 2010 12.13 12.19 12.08 12.11 5,979,541 -0.13(-1.08%)
Nov 24, 2010 11.95 12.24 12.24 12.24 26,501,646 +0.42(+3.55%)
Nov 23, 2010 11.87 11.96 11.73 11.82 22,107,052 -0.18(-1.52%)
Nov 22, 2010 11.90 12.09 11.86 12.01 17,259,376 +0.04(+0.36%)
Nov 19, 2010 11.85 12.02 11.78 11.96 17,384,270 +0.07(+0.59%)
Nov 18, 2010 11.75 12.00 11.69 11.89 17,485,958 +0.23(+1.97%)
Nov 17, 2010 11.57 11.72 11.45 11.66 13,481,004 +0.06(+0.50%)
Nov 16, 2010 11.82 11.98 11.58 11.61 19,086,086 -0.32(-2.66%)
Nov 15, 2010 11.65 12.01 11.65 11.92 24,490,420 +0.23(+1.97%)
Nov 12, 2010 11.89 11.89 11.56 11.69 16,685,838 -0.21(-1.79%)
Nov 11, 2010 11.66 11.99 11.62 11.90 14,714,969 +0.10(+0.89%)
Nov 10, 2010 11.66 11.91 11.62 11.80 19,587,346 +0.12(+0.99%)
Nov 09, 2010 11.94 11.94 11.61 11.68 19,452,096 -0.18(-1.50%)
Nov 08, 2010 11.81 11.97 11.69 11.86 20,157,404 -0.09(-0.78%)
Nov 05, 2010 11.84 12.12 11.75 11.96 47,311,876 +0.43(+3.77%)
Nov 04, 2010 11.49 11.62 11.44 11.52 37,969,032 +0.25(+2.23%)
Nov 03, 2010 11.16 11.34 11.08 11.27 17,247,950 +0.09(+0.76%)
Nov 02, 2010 11.19 11.29 11.14 11.18 11,994,203 +0.03(+0.24%)
Nov 01, 2010 11.11 11.23 11.01 11.16 14,322,152 +0.10(+0.88%)
Oct 29, 2010 10.90 11.13 10.88 11.06 17,474,668 +0.13(+1.17%)
Oct 28, 2010 11.02 11.04 10.86 10.93 10,498,542 -0.01(-0.11%)
Oct 27, 2010 10.92 10.97 10.85 10.94 14,376,406 -0.05(-0.46%)
Oct 25, 2010 11.06 11.15 10.98 10.99 14,713,626 -0.04(-0.35%)
Oct 22, 2010 10.47 11.08 10.47 11.03 29,401,622 +0.46(+4.40%)
Oct 21, 2010 10.64 10.77 10.46 10.57 13,730,073 -0.06(-0.58%)
Oct 20, 2010 10.49 10.74 10.47 10.63 17,243,490 +0.14(+1.37%)
Oct 19, 2010 10.55 10.64 10.39 10.49 17,579,900 -0.10(-0.99%)
Oct 18, 2010 10.63 10.67 10.53 10.59 14,156,920 -0.07(-0.69%)
Oct 15, 2010 10.69 10.69 10.52 10.67 15,265,481 +0.04(+0.42%)
Oct 14, 2010 10.51 10.75 10.51 10.62 18,851,632 +0.06(+0.61%)
Oct 13, 2010 10.55 10.59 10.41 10.56 18,544,680 +0.05(+0.44%)
Oct 12, 2010 10.07 10.57 10.03 10.51 37,467,208 +0.45(+4.43%)
Oct 11, 2010 10.07 10.22 10.02 10.07 14,827,218 -0.03(-0.31%)
Oct 08, 2010 10.10 10.19 9.941 10.10 11,906,818 +0.00(+0.00%)
Oct 07, 2010 10.11 10.15 9.999 10.10 13,401,857 -0.01(-0.11%)
Oct 06, 2010 10.10 10.15 9.968 10.11 19,105,264 -0.06(-0.57%)
Oct 05, 2010 10.10 10.22 10.05 10.17 18,445,720 +0.22(+2.18%)
Oct 04, 2010 9.992 10.05 9.825 9.949 14,086,331 -0.10(-0.96%)
Oct 01, 2010 10.03 10.10 9.889 10.05 22,536,134 +0.15(+1.53%)
Sep 30, 2010 10.04 10.11 9.829 9.895 21,614,872 -0.10(-0.97%)
Sep 29, 2010 10.14 10.15 9.930 9.992 16,869,254 -0.13(-1.30%)
Sep 28, 2010 10.21 10.29 9.961 10.12 19,325,974 -0.00(-0.04%)
Sep 27, 2010 10.08 10.22 10.08 10.13 19,665,644 +0.01(+0.08%)
Sep 24, 2010 10.01 10.15 9.999 10.12 29,957,804 +0.26(+2.67%)
Sep 23, 2010 9.934 10.14 9.825 9.856 18,163,296 -0.19(-1.85%)
Sep 22, 2010 10.16 10.24 10.00 10.04 15,813,584 -0.09(-0.88%)
Sep 21, 2010 10.15 10.20 10.06 10.13 18,537,466 -0.05(-0.46%)
Sep 20, 2010 9.918 10.20 9.891 10.18 17,074,586 +0.29(+2.94%)
Sep 17, 2010 10.01 10.02 9.848 9.887 21,554,140 -0.09(-0.85%)
Sep 15, 2010 9.910 9.984 9.848 9.972 14,396,911 -0.01(-0.12%)
Sep 14, 2010 9.953 10.02 9.887 9.984 15,819,647 +0.01(+0.12%)
Sep 13, 2010 9.895 10.07 9.895 9.972 22,418,932 +0.14(+1.38%)
Sep 10, 2010 9.659 9.852 9.624 9.837 16,523,859 +0.22(+2.30%)
Sep 09, 2010 9.670 9.670 9.500 9.616 13,335,766 +0.02(+0.20%)
Sep 08, 2010 9.639 9.721 9.562 9.597 15,758,039 -0.03(-0.36%)
Sep 07, 2010 9.639 9.697 9.554 9.631 16,565,027 -0.08(-0.80%)
Sep 03, 2010 9.674 9.755 9.573 9.709 15,205,286 +0.16(+1.66%)
Sep 02, 2010 9.163 9.558 9.120 9.550 30,898,630 +0.38(+4.14%)
Sep 01, 2010 8.977 9.205 8.919 9.171 18,546,504 +0.27(+3.05%)
Aug 31, 2010 8.985 9.093 8.787 8.900 27,258,202 -0.17(-1.92%)
Aug 30, 2010 9.082 9.155 9.051 9.074 15,397,257 -0.02(-0.17%)
Aug 27, 2010 9.054 9.132 8.874 9.089 15,633,504 +0.08(+0.86%)
Aug 26, 2010 9.066 9.147 8.977 9.012 19,443,678 -0.03(-0.39%)
Aug 25, 2010 8.752 9.093 8.714 9.047 25,572,176 +0.21(+2.37%)
Aug 24, 2010 9.023 9.023 8.791 8.838 35,911,432 -0.33(-3.63%)
Aug 23, 2010 9.341 9.422 9.171 9.171 17,080,914 -0.14(-1.54%)
Aug 20, 2010 9.302 9.337 9.202 9.314 14,092,908 +0.00(+0.04%)
Aug 19, 2010 9.422 9.497 9.240 9.310 17,428,966 -0.18(-1.88%)
Aug 18, 2010 9.349 9.604 9.221 9.488 16,623,094 +0.08(+0.84%)
Aug 17, 2010 9.267 9.523 9.233 9.409 18,154,340 +0.18(+1.99%)
Aug 16, 2010 9.244 9.353 9.166 9.225 19,012,986 -0.07(-0.71%)
Aug 13, 2010 9.415 9.439 9.275 9.291 15,743,920 -0.18(-1.92%)
Aug 12, 2010 9.415 9.531 9.395 9.473 15,446,289 -0.08(-0.81%)
Aug 11, 2010 9.647 9.666 9.430 9.550 23,820,030 -0.29(-2.91%)
Aug 10, 2010 9.864 9.914 9.724 9.837 16,657,145 -0.10(-1.01%)
Aug 09, 2010 9.833 9.961 9.833 9.937 13,372,435 +0.13(+1.30%)
Aug 06, 2010 9.600 9.825 9.585 9.810 19,342,528 +0.06(+0.60%)
Aug 05, 2010 9.693 9.775 9.589 9.752 19,811,020 +0.00(+0.00%)
Aug 04, 2010 9.620 9.775 9.562 9.752 18,927,876 +0.18(+1.86%)
Aug 03, 2010 9.558 9.628 9.438 9.573 18,440,666 +0.02(+0.16%)
Aug 02, 2010 9.690 9.705 9.535 9.558 21,447,062 -0.02(-0.16%)
Jul 30, 2010 9.419 9.612 9.342 9.573 20,353,734 +0.01(+0.12%)
Jul 29, 2010 9.658 9.708 9.385 9.562 17,408,042 -0.07(-0.68%)
Jul 28, 2010 9.716 9.770 9.558 9.627 20,029,036 -0.07(-0.75%)
Jul 27, 2010 9.858 9.858 9.612 9.700 22,322,410 -0.08(-0.83%)
Jul 26, 2010 9.735 9.851 9.623 9.781 25,310,896 +0.00(+0.04%)
Jul 23, 2010 9.693 9.824 9.608 9.778 23,223,698 +0.09(+0.91%)
Jul 22, 2010 9.550 9.731 9.381 9.689 50,417,068 -0.01(-0.08%)
Jul 21, 2010 9.939 10.01 9.681 9.697 31,302,614 -0.23(-2.33%)
Jul 20, 2010 9.631 9.935 9.573 9.928 19,255,188 +0.11(+1.10%)
Jul 19, 2010 9.778 9.905 9.662 9.820 18,869,834 +0.05(+0.55%)
Jul 16, 2010 10.09 10.19 9.735 9.766 25,417,002 -0.30(-2.99%)
Jul 15, 2010 10.05 10.09 9.878 10.07 16,331,523 +0.05(+0.50%)
Jul 14, 2010 9.962 10.07 9.920 10.02 15,465,483 +0.02(+0.23%)
Jul 13, 2010 9.847 10.04 9.812 9.993 20,660,350 +0.26(+2.65%)
Jul 12, 2010 9.735 9.831 9.623 9.735 16,750,551 -0.01(-0.12%)
Jul 09, 2010 9.585 9.762 9.570 9.747 18,396,132 +0.18(+1.85%)
Jul 08, 2010 9.462 9.604 9.396 9.570 27,237,540 +0.17(+1.80%)
Jul 07, 2010 9.115 9.419 9.061 9.400 23,454,740 +0.30(+3.34%)
Jul 06, 2010 9.469 9.512 9.042 9.096 37,958,916 -0.28(-3.04%)
Jul 02, 2010 9.539 9.550 9.288 9.381 21,974,416 -0.12(-1.26%)
Jul 01, 2010 9.412 9.535 9.122 9.500 40,882,048 +0.14(+1.48%)
Jun 30, 2010 9.662 9.751 9.350 9.361 44,036,632 -0.27(-2.84%)
Jun 29, 2010 10.01 10.05 9.585 9.635 49,180,608 -0.69(-6.71%)
Jun 25, 2010 10.34 10.42 10.26 10.33 23,192,288 +0.05(+0.53%)
Jun 24, 2010 10.44 10.51 10.25 10.27 16,819,440 -0.25(-2.38%)
Jun 23, 2010 10.48 10.60 10.39 10.52 20,495,962 +0.03(+0.33%)
Jun 22, 2010 10.81 10.97 10.46 10.49 26,779,194 -0.30(-2.82%)
Jun 21, 2010 10.88 10.98 10.73 10.79 17,183,314 -0.03(-0.25%)
Jun 18, 2010 10.78 10.93 10.69 10.82 24,449,124 +0.04(+0.39%)
Jun 17, 2010 10.79 10.83 10.63 10.78 18,631,958 -0.00(-0.04%)
Jun 16, 2010 10.72 10.85 10.64 10.78 24,620,022 +0.02(+0.21%)
Jun 15, 2010 10.65 10.76 10.56 10.76 22,515,190 +0.18(+1.71%)
Jun 14, 2010 10.57 10.73 10.51 10.58 22,686,840 +0.12(+1.14%)
Jun 11, 2010 10.31 10.48 10.30 10.46 22,421,576 +0.07(+0.63%)
Jun 10, 2010 10.31 10.41 10.17 10.39 24,499,076 +0.26(+2.55%)
Jun 09, 2010 10.03 10.29 10.02 10.14 30,786,992 +0.18(+1.78%)
Jun 08, 2010 9.855 9.982 9.708 9.959 25,790,210 +0.12(+1.21%)
Jun 07, 2010 10.11 10.11 9.828 9.839 25,521,438 -0.24(-2.34%)
Jun 04, 2010 10.12 10.34 10.02 10.08 29,614,310 -0.27(-2.63%)
Jun 03, 2010 10.22 10.37 10.19 10.35 23,956,272 +0.11(+1.05%)
Jun 02, 2010 9.912 10.25 9.851 10.24 25,846,884 +0.34(+3.42%)
Jun 01, 2010 9.920 10.14 9.831 9.901 25,352,896 -0.07(-0.73%)
May 28, 2010 10.02 10.14 9.889 9.974 21,446,534 -0.05(-0.50%)
May 27, 2010 9.808 10.03 9.745 10.02 26,091,860 +0.50(+5.30%)
May 26, 2010 9.550 9.766 9.509 9.519 31,056,330 -0.08(-0.84%)
May 25, 2010 9.415 9.627 9.273 9.600 30,829,118 -0.06(-0.60%)
May 24, 2010 9.693 9.801 9.596 9.658 22,174,958 -0.08(-0.87%)
May 21, 2010 9.454 9.828 9.396 9.743 33,398,342 +0.07(+0.76%)
May 20, 2010 9.708 9.935 9.662 9.670 32,704,116 -0.42(-4.16%)
May 19, 2010 10.14 10.33 9.943 10.09 26,883,338 -0.15(-1.47%)
May 18, 2010 10.24 10.45 10.17 10.24 22,216,820 -0.13(-1.23%)
May 17, 2010 10.19 10.38 10.04 10.37 22,909,402 +0.15(+1.51%)
May 14, 2010 10.50 10.53 10.09 10.21 29,957,006 -0.36(-3.39%)
May 13, 2010 10.71 10.71 10.54 10.57 28,456,286 -0.16(-1.47%)
May 12, 2010 10.33 10.76 10.29 10.73 30,285,070 +0.44(+4.31%)
May 11, 2010 10.48 10.49 10.22 10.29 31,135,100 -0.13(-1.26%)
May 10, 2010 10.27 10.44 9.970 10.42 38,071,740 +0.61(+6.25%)
May 07, 2010 9.739 10.01 9.496 9.805 58,163,852 -0.06(-0.62%)
May 06, 2010 10.01 10.11 9.396 9.866 46,161,116 -0.24(-2.33%)
May 05, 2010 10.03 10.24 9.924 10.10 28,950,236 +0.07(+0.73%)
May 04, 2010 10.27 10.27 9.943 10.03 29,163,214 -0.44(-4.23%)
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.