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

Starbucks Corp (NQ: SBUX )

75.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 29, 2008 7.044 7.098 6.879 6.897 35,556,536 -0.23(-3.19%)
Feb 28, 2008 7.251 7.270 7.102 7.125 27,288,426 -0.18(-2.47%)
Feb 27, 2008 7.270 7.416 7.190 7.305 32,389,862 -0.01(-0.10%)
Feb 26, 2008 7.032 7.366 7.002 7.313 37,183,904 +0.21(+3.03%)
Feb 25, 2008 7.002 7.105 6.910 7.098 28,231,286 +0.10(+1.37%)
Feb 22, 2008 6.875 7.002 6.821 7.002 30,247,196 +0.16(+2.36%)
Feb 21, 2008 7.006 7.071 6.810 6.841 39,236,220 -0.16(-2.35%)
Feb 20, 2008 6.933 7.017 6.906 7.006 31,307,292 +0.06(+0.88%)
Feb 19, 2008 7.105 7.155 6.921 6.944 25,097,022 -0.07(-1.04%)
Feb 18, 2008 6.952 7.044 6.933 7.017 26,929,194 +0.00(+0.00%)
Feb 15, 2008 6.952 7.044 6.933 7.017 26,927,890 +0.04(+0.61%)
Feb 14, 2008 7.232 7.247 6.940 6.975 43,618,832 -0.26(-3.55%)
Feb 13, 2008 7.247 7.336 7.128 7.232 28,106,986 +0.05(+0.75%)
Feb 12, 2008 7.132 7.384 7.105 7.178 35,900,944 +0.07(+1.03%)
Feb 11, 2008 6.994 7.109 6.887 7.105 27,498,786 +0.10(+1.42%)
Feb 08, 2008 7.082 7.201 6.967 7.006 28,499,496 -0.10(-1.46%)
Feb 07, 2008 6.910 7.201 6.910 7.109 32,468,762 +0.15(+2.09%)
Feb 06, 2008 7.174 7.251 6.914 6.963 37,985,556 -0.14(-1.94%)
Feb 05, 2008 7.251 7.336 7.098 7.102 39,758,072 -0.26(-3.54%)
Feb 04, 2008 7.416 7.424 7.301 7.362 27,346,428 -0.01(-0.16%)
Feb 01, 2008 7.278 7.412 7.151 7.374 41,047,004 +0.12(+1.64%)
Jan 31, 2008 6.971 7.359 6.937 7.255 114,093,144 -0.12(-1.61%)
Jan 30, 2008 7.673 7.746 7.270 7.374 59,032,360 -0.29(-3.76%)
Jan 29, 2008 7.620 7.815 7.543 7.662 27,686,470 +0.12(+1.58%)
Jan 28, 2008 7.462 7.596 7.351 7.543 35,189,548 +0.00(+0.00%)
Jan 25, 2008 7.915 7.934 7.470 7.543 46,253,604 -0.30(-3.86%)
Jan 24, 2008 7.712 7.857 7.643 7.846 54,465,864 +0.14(+1.79%)
Jan 23, 2008 6.952 7.746 6.948 7.708 67,728,560 +0.54(+7.61%)
Jan 22, 2008 6.825 7.240 6.775 7.163 56,995,212 +0.00(+0.05%)
Jan 21, 2008 7.197 7.424 7.056 7.159 51,569,668 +0.00(+0.00%)
Jan 18, 2008 7.197 7.424 7.056 7.159 51,568,500 -0.15(-2.05%)
Jan 17, 2008 7.393 7.474 7.293 7.309 30,563,580 -0.10(-1.30%)
Jan 16, 2008 7.270 7.585 7.228 7.405 43,214,940 +0.18(+2.44%)
Jan 15, 2008 7.389 7.443 7.220 7.228 37,807,064 -0.27(-3.63%)
Jan 14, 2008 7.635 7.658 7.455 7.501 30,231,484 -0.09(-1.21%)
Jan 11, 2008 7.662 7.700 7.489 7.593 47,125,792 -0.20(-2.56%)
Jan 10, 2008 7.458 7.861 7.359 7.792 59,247,248 +0.33(+4.37%)
Jan 09, 2008 7.673 7.738 7.297 7.466 63,088,912 -0.15(-2.01%)
Jan 08, 2008 7.742 8.061 7.608 7.620 164,536,464 +0.57(+8.05%)
Jan 07, 2008 7.021 7.217 6.948 7.052 64,443,588 +0.10(+1.49%)
Jan 04, 2008 7.086 7.113 6.906 6.948 52,267,440 -0.23(-3.16%)
Jan 03, 2008 7.408 7.443 7.090 7.174 62,477,384 -0.23(-3.16%)
Jan 02, 2008 7.727 7.735 7.397 7.408 59,230,200 -0.45(-5.67%)
Jan 01, 2008 7.669 7.888 7.662 7.854 33,181,228 +0.00(+0.00%)
Dec 31, 2007 7.669 7.888 7.662 7.854 33,058,436 +0.13(+1.69%)
Dec 28, 2007 7.807 7.850 7.723 7.723 24,927,550 -0.13(-1.61%)
Dec 27, 2007 7.888 7.938 7.784 7.850 21,328,156 -0.14(-1.73%)
Dec 26, 2007 8.057 8.061 7.926 7.988 14,314,228 -0.15(-1.89%)
Dec 24, 2007 8.103 8.172 8.061 8.141 12,588,195 +0.06(+0.76%)
Dec 21, 2007 7.907 8.126 7.865 8.080 52,241,752 +0.20(+2.58%)
Dec 20, 2007 7.731 7.888 7.692 7.877 29,969,414 +0.19(+2.50%)
Dec 19, 2007 7.796 7.888 7.631 7.685 36,904,384 -0.22(-2.77%)
Dec 18, 2007 7.731 7.949 7.731 7.903 34,730,296 +0.17(+2.23%)
Dec 17, 2007 8.053 8.057 7.727 7.731 43,557,364 -0.42(-5.18%)
Dec 14, 2007 8.145 8.230 8.076 8.153 27,307,730 -0.10(-1.16%)
Dec 13, 2007 8.387 8.483 8.233 8.249 29,347,518 -0.15(-1.74%)
Dec 12, 2007 8.510 8.556 8.306 8.395 32,321,908 -0.01(-0.07%)
Dec 11, 2007 8.483 8.640 8.391 8.400 51,486,124 -0.32(-3.67%)
Dec 10, 2007 8.678 8.770 8.667 8.721 23,504,026 +0.04(+0.49%)
Dec 07, 2007 8.717 8.817 8.648 8.678 23,909,822 -0.09(-1.01%)
Dec 06, 2007 8.671 8.767 8.613 8.767 25,834,422 +0.08(+0.88%)
Dec 05, 2007 8.671 8.709 8.617 8.690 21,767,260 +0.12(+1.39%)
Dec 04, 2007 8.652 8.698 8.571 8.571 36,793,540 -0.18(-2.06%)
Dec 03, 2007 8.912 8.989 8.744 8.751 27,345,124 -0.22(-2.48%)
Nov 30, 2007 8.886 9.158 8.824 8.974 35,427,672 +0.13(+1.52%)
Nov 29, 2007 8.713 8.855 8.644 8.840 24,910,278 +0.03(+0.35%)
Nov 28, 2007 8.625 8.866 8.617 8.809 50,098,312 +0.13(+1.55%)
Nov 27, 2007 8.533 8.686 8.533 8.675 29,719,402 +0.16(+1.94%)
Nov 26, 2007 8.797 8.817 8.498 8.510 48,566,320 -0.34(-3.86%)
Nov 23, 2007 8.747 8.859 8.675 8.851 13,518,650 +0.10(+1.14%)
Nov 21, 2007 8.682 8.870 8.659 8.751 42,686,852 -0.11(-1.26%)
Nov 20, 2007 8.744 8.870 8.613 8.863 79,539,336 +0.09(+1.01%)
Nov 19, 2007 8.747 8.828 8.598 8.774 85,854,416 -0.12(-1.29%)
Nov 16, 2007 8.391 9.016 8.352 8.889 171,272,336 -0.36(-3.86%)
Nov 15, 2007 9.143 9.361 9.077 9.246 52,355,072 -0.06(-0.62%)
Nov 14, 2007 9.227 9.304 9.177 9.304 43,306,580 +0.10(+1.08%)
Nov 13, 2007 9.043 9.204 8.947 9.204 41,175,664 +0.33(+3.67%)
Nov 12, 2007 8.678 9.031 8.678 8.878 57,277,040 +0.22(+2.53%)
Nov 09, 2007 8.843 8.939 8.659 8.659 48,426,256 -0.32(-3.55%)
Nov 08, 2007 9.166 9.242 8.805 8.978 68,784,024 -0.27(-2.94%)
Nov 07, 2007 9.457 9.526 9.246 9.250 47,924,452 -0.32(-3.37%)
Nov 06, 2007 9.592 9.649 9.434 9.572 20,943,482 -0.00(-0.04%)
Nov 05, 2007 9.699 9.718 9.522 9.576 35,903,756 -0.22(-2.23%)
Nov 02, 2007 9.975 10.01 9.710 9.795 37,300,472 -0.12(-1.16%)
Nov 01, 2007 10.13 10.24 9.898 9.910 36,929,904 -0.33(-3.19%)
Oct 31, 2007 10.03 10.26 10.01 10.24 29,378,340 +0.20(+2.03%)
Oct 30, 2007 9.987 10.09 9.967 10.03 14,893,360 -0.03(-0.31%)
Oct 29, 2007 10.04 10.09 9.967 10.06 16,511,748 +0.02(+0.23%)
Oct 26, 2007 10.12 10.14 9.952 10.04 14,038,576 +0.00(+0.00%)
Oct 25, 2007 10.05 10.16 9.898 10.04 32,279,728 +0.04(+0.38%)
Oct 24, 2007 9.937 10.03 9.833 10.00 34,588,900 -0.03(-0.27%)
Oct 23, 2007 10.00 10.03 9.918 10.03 20,508,022 -0.02(-0.19%)
Oct 22, 2007 9.952 10.12 9.929 10.05 15,795,730 +0.03(+0.35%)
Oct 19, 2007 10.23 10.25 10.01 10.01 32,894,838 -0.21(-2.10%)
Oct 18, 2007 10.11 10.29 10.03 10.23 24,498,046 +0.10(+0.99%)
Oct 17, 2007 10.01 10.22 9.998 10.13 41,061,424 +0.13(+1.27%)
Oct 16, 2007 10.01 10.07 9.872 10.00 23,319,418 -0.02(-0.15%)
Oct 15, 2007 10.08 10.10 9.975 10.02 20,441,984 -0.09(-0.87%)
Oct 12, 2007 10.07 10.11 10.01 10.11 19,978,168 +0.01(+0.08%)
Oct 11, 2007 10.20 10.22 10.04 10.10 27,532,008 -0.09(-0.87%)
Oct 10, 2007 10.17 10.25 10.14 10.19 20,309,034 -0.09(-0.83%)
Oct 09, 2007 10.18 10.31 10.12 10.27 18,167,672 +0.04(+0.42%)
Oct 08, 2007 10.24 10.26 10.12 10.23 17,538,736 -0.07(-0.67%)
Oct 05, 2007 10.25 10.33 10.15 10.30 20,924,164 +0.12(+1.21%)
Oct 04, 2007 10.16 10.24 10.11 10.17 16,260,091 -0.01(-0.08%)
Oct 03, 2007 10.12 10.24 10.12 10.18 16,686,121 -0.02(-0.23%)
Oct 02, 2007 10.08 10.24 10.08 10.21 24,198,100 +0.11(+1.06%)
Oct 01, 2007 10.08 10.19 10.04 10.10 27,962,170 +0.05(+0.46%)
Sep 28, 2007 10.31 10.32 9.956 10.05 59,031,084 -0.30(-2.85%)
Sep 27, 2007 10.36 10.42 10.18 10.35 73,467,440 -0.28(-2.60%)
Sep 26, 2007 10.42 10.67 10.31 10.62 31,430,464 +0.23(+2.21%)
Sep 25, 2007 10.34 10.44 10.29 10.39 17,808,644 -0.02(-0.22%)
Sep 24, 2007 10.52 10.57 10.34 10.42 30,465,492 -0.12(-1.17%)
Sep 21, 2007 10.55 10.70 10.54 10.54 32,723,942 -0.01(-0.07%)
Sep 20, 2007 10.60 10.72 10.49 10.55 25,265,046 -0.11(-1.04%)
Sep 19, 2007 10.67 10.82 10.59 10.66 27,357,082 -0.02(-0.18%)
Sep 18, 2007 10.50 10.73 10.43 10.68 23,621,800 +0.20(+1.94%)
Sep 17, 2007 10.55 10.55 10.37 10.47 19,750,576 -0.13(-1.23%)
Sep 14, 2007 10.47 10.65 10.45 10.60 15,382,425 +0.06(+0.58%)
Sep 13, 2007 10.47 10.63 10.45 10.54 21,439,754 +0.06(+0.55%)
Sep 12, 2007 10.44 10.51 10.39 10.49 13,892,488 +0.00(+0.00%)
Sep 11, 2007 10.42 10.54 10.38 10.49 14,651,521 +0.11(+1.07%)
Sep 10, 2007 10.40 10.49 10.28 10.37 17,342,216 -0.05(-0.44%)
Sep 07, 2007 10.49 10.54 10.36 10.42 19,773,584 -0.16(-1.52%)
Sep 06, 2007 10.53 10.64 10.53 10.58 13,015,309 +0.05(+0.51%)
Sep 05, 2007 10.56 10.63 10.48 10.53 18,336,304 -0.11(-1.01%)
Sep 04, 2007 10.62 10.70 10.55 10.64 18,756,462 +0.07(+0.62%)
Aug 31, 2007 10.59 10.66 10.55 10.57 20,937,516 +0.08(+0.73%)
Aug 30, 2007 10.43 10.57 10.41 10.49 15,216,385 -0.05(-0.47%)
Aug 29, 2007 10.33 10.56 10.32 10.54 19,362,080 +0.23(+2.23%)
Aug 28, 2007 10.52 10.52 10.31 10.31 23,296,890 -0.19(-1.79%)
Aug 27, 2007 10.55 10.59 10.49 10.50 11,032,745 -0.08(-0.80%)
Aug 24, 2007 10.53 10.59 10.47 10.59 19,134,658 +0.03(+0.25%)
Aug 23, 2007 10.59 10.64 10.41 10.56 22,425,696 -0.01(-0.07%)
Aug 22, 2007 10.52 10.70 10.50 10.57 23,666,660 +0.07(+0.69%)
Aug 21, 2007 10.28 10.52 10.27 10.49 30,186,038 +0.17(+1.63%)
Aug 20, 2007 10.24 10.42 10.17 10.32 22,280,906 +0.08(+0.79%)
Aug 17, 2007 10.35 10.35 10.02 10.24 41,717,796 +0.03(+0.34%)
Aug 16, 2007 10.05 10.31 9.987 10.21 36,384,728 +0.02(+0.15%)
Aug 15, 2007 10.36 10.49 10.17 10.19 38,941,944 -0.22(-2.14%)
Aug 14, 2007 10.67 10.67 10.36 10.42 29,612,896 -0.25(-2.37%)
Aug 13, 2007 10.76 10.88 10.55 10.67 31,003,592 -0.09(-0.82%)
Aug 10, 2007 10.65 10.97 10.65 10.76 34,392,560 -0.00(-0.04%)
Aug 09, 2007 10.55 10.95 10.49 10.76 52,690,884 +0.13(+1.19%)
Aug 08, 2007 10.40 10.76 10.40 10.64 36,482,224 +0.23(+2.21%)
Aug 07, 2007 10.28 10.48 10.17 10.40 29,904,516 +0.09(+0.85%)
Aug 06, 2007 10.14 10.37 10.09 10.32 31,955,632 +0.22(+2.20%)
Aug 03, 2007 10.11 10.34 10.09 10.09 43,805,264 -0.23(-2.27%)
Aug 02, 2007 10.63 10.74 10.30 10.33 50,438,876 -0.11(-1.03%)
Aug 01, 2007 10.17 10.47 10.17 10.44 56,189,200 +0.20(+1.95%)
Jul 31, 2007 10.44 10.48 10.24 10.24 43,383,924 -0.12(-1.11%)
Jul 30, 2007 10.30 10.40 10.16 10.35 46,851,884 +0.02(+0.20%)
Jul 27, 2007 10.45 10.55 10.25 10.33 52,878,320 -0.19(-1.84%)
Jul 26, 2007 10.64 10.66 10.23 10.52 63,443,568 -0.20(-1.90%)
Jul 25, 2007 10.87 10.88 10.62 10.73 32,838,114 -0.13(-1.15%)
Jul 24, 2007 10.87 10.93 10.72 10.85 48,730,856 +0.04(+0.41%)
Jul 23, 2007 10.73 10.90 10.67 10.81 51,344,468 +0.18(+1.70%)
Jul 20, 2007 10.70 10.79 10.51 10.63 49,552,116 -0.00(-0.04%)
Jul 19, 2007 10.26 10.81 10.24 10.63 100,226,880 +0.46(+4.57%)
Jul 18, 2007 9.887 10.18 9.887 10.17 58,834,136 +0.24(+2.45%)
Jul 17, 2007 10.00 10.07 9.898 9.924 26,977,930 -0.08(-0.82%)
Jul 16, 2007 9.983 10.11 9.937 10.01 19,198,282 +0.00(+0.04%)
Jul 13, 2007 9.971 10.04 9.872 10.00 30,797,246 +0.04(+0.42%)
Jul 12, 2007 10.04 10.05 9.833 9.960 45,308,928 -0.01(-0.12%)
Jul 11, 2007 10.01 10.04 9.956 9.971 30,143,256 -0.05(-0.46%)
Jul 10, 2007 10.06 10.09 9.994 10.02 32,751,890 -0.09(-0.87%)
Jul 09, 2007 10.17 10.22 10.07 10.11 23,684,718 -0.08(-0.79%)
Jul 06, 2007 10.12 10.21 10.05 10.19 21,158,222 +0.08(+0.80%)
Jul 05, 2007 10.16 10.25 10.06 10.11 33,573,544 -0.01(-0.08%)
Jul 03, 2007 10.02 10.13 9.998 10.11 20,796,158 +0.12(+1.19%)
Jul 02, 2007 10.13 10.14 9.975 9.994 26,887,626 -0.07(-0.72%)
Jun 29, 2007 10.20 10.23 9.987 10.07 74,835,304 -0.08(-0.79%)
Jun 28, 2007 10.17 10.29 10.08 10.15 66,509,600 +0.12(+1.22%)
Jun 27, 2007 9.852 10.04 9.829 10.03 35,218,288 +0.14(+1.40%)
Jun 26, 2007 9.918 9.994 9.860 9.887 45,412,716 +0.04(+0.43%)
Jun 25, 2007 9.849 9.883 9.676 9.845 46,971,968 +0.05(+0.47%)
Jun 22, 2007 9.991 9.991 9.783 9.799 91,544,192 -0.28(-2.74%)
Jun 21, 2007 10.51 10.53 10.01 10.07 102,334,312 -0.41(-3.88%)
Jun 20, 2007 10.56 10.63 10.46 10.48 28,508,528 -0.10(-0.98%)
Jun 19, 2007 10.60 10.60 10.48 10.59 26,115,528 -0.03(-0.25%)
Jun 18, 2007 10.73 10.74 10.58 10.61 20,834,036 -0.04(-0.40%)
Jun 15, 2007 10.72 10.74 10.63 10.65 36,253,912 +0.06(+0.58%)
Jun 14, 2007 10.63 10.73 10.52 10.59 30,632,018 -0.06(-0.58%)
Jun 13, 2007 10.69 10.71 10.52 10.65 44,450,480 +0.01(+0.11%)
Jun 12, 2007 10.38 10.77 10.32 10.64 49,719,460 +0.08(+0.73%)
Jun 11, 2007 10.63 10.67 10.55 10.57 18,696,758 -0.05(-0.47%)
Jun 08, 2007 10.49 10.65 10.43 10.62 35,878,596 +0.09(+0.84%)
Jun 07, 2007 10.75 10.80 10.45 10.53 50,276,724 -0.27(-2.52%)
Jun 06, 2007 10.89 10.90 10.79 10.80 25,567,884 -0.17(-1.54%)
Jun 05, 2007 11.01 11.02 10.85 10.97 27,715,722 -0.09(-0.83%)
Jun 04, 2007 11.07 11.13 10.98 11.06 24,595,304 -0.12(-1.03%)
Jun 01, 2007 11.05 11.18 11.02 11.18 28,655,444 +0.12(+1.11%)
May 31, 2007 11.08 11.09 10.96 11.05 21,144,384 +0.04(+0.38%)
May 30, 2007 10.92 11.01 10.87 11.01 24,066,296 +0.05(+0.46%)
May 29, 2007 11.01 11.03 10.90 10.96 20,972,550 -0.02(-0.14%)
May 25, 2007 10.95 11.01 10.82 10.98 25,210,850 +0.12(+1.06%)
May 24, 2007 11.09 11.18 10.77 10.86 46,774,012 -0.22(-2.01%)
May 23, 2007 11.20 11.23 11.08 11.08 22,589,616 -0.05(-0.41%)
May 22, 2007 11.25 11.33 11.10 11.13 27,688,074 -0.10(-0.92%)
May 21, 2007 11.17 11.35 11.13 11.23 39,130,864 +0.13(+1.14%)
May 18, 2007 10.98 11.24 10.96 11.11 53,134,300 +0.18(+1.69%)
May 17, 2007 10.89 10.96 10.77 10.92 87,522,240 +0.10(+0.96%)
May 16, 2007 10.90 11.03 10.75 10.82 70,123,520 -0.07(-0.67%)
May 15, 2007 11.09 11.13 10.88 10.89 53,070,740 -0.20(-1.77%)
May 14, 2007 11.39 11.41 11.01 11.09 49,089,404 -0.27(-2.40%)
May 11, 2007 11.37 11.45 11.32 11.36 25,446,840 +0.03(+0.24%)
May 10, 2007 11.48 11.54 11.32 11.33 32,907,772 -0.19(-1.67%)
May 09, 2007 11.59 11.62 11.44 11.53 32,734,592 -0.05(-0.46%)
May 08, 2007 11.63 11.65 11.51 11.58 26,224,270 -0.07(-0.56%)
May 07, 2007 11.83 11.85 11.62 11.64 33,680,380 -0.13(-1.14%)
May 04, 2007 12.23 12.24 11.72 11.78 51,638,536 -0.35(-2.91%)
May 03, 2007 12.10 12.19 11.97 12.13 59,809,316 +0.14(+1.18%)
May 02, 2007 11.92 12.12 11.89 11.99 24,579,574 +0.14(+1.14%)
May 01, 2007 11.95 11.96 11.75 11.85 19,826,636 -0.05(-0.39%)
Apr 30, 2007 12.07 12.13 11.89 11.90 21,011,108 -0.18(-1.52%)
Apr 27, 2007 12.20 12.23 12.05 12.09 24,605,818 -0.12(-1.01%)
Apr 26, 2007 12.22 12.39 12.14 12.21 18,987,128 -0.01(-0.06%)
Apr 25, 2007 12.02 12.24 11.97 12.22 25,093,472 +0.19(+1.60%)
Apr 24, 2007 12.10 12.12 11.90 12.02 23,852,052 -0.09(-0.73%)
Apr 23, 2007 12.15 12.27 12.05 12.11 22,381,780 -0.03(-0.28%)
Apr 20, 2007 11.97 12.25 11.89 12.15 53,532,320 +0.34(+2.86%)
Apr 19, 2007 11.82 11.82 11.69 11.81 16,780,640 -0.08(-0.65%)
Apr 18, 2007 11.91 11.96 11.84 11.89 16,396,920 -0.02(-0.19%)
Apr 17, 2007 11.90 11.98 11.83 11.91 15,037,907 -0.00(-0.03%)
Apr 16, 2007 11.81 11.99 11.80 11.91 16,680,689 +0.11(+0.94%)
Apr 13, 2007 11.81 11.84 11.70 11.80 27,178,922 +0.03(+0.29%)
Apr 12, 2007 11.79 11.84 11.62 11.77 27,737,088 -0.02(-0.20%)
Apr 11, 2007 11.96 11.97 11.70 11.79 38,251,928 -0.17(-1.38%)
Apr 10, 2007 11.92 12.00 11.85 11.95 21,428,336 +0.01(+0.06%)
Apr 09, 2007 12.09 12.09 11.91 11.95 16,917,854 -0.10(-0.83%)
Apr 05, 2007 12.03 12.11 11.99 12.05 17,345,086 +0.02(+0.19%)
Apr 04, 2007 12.20 12.20 12.00 12.02 18,592,624 -0.06(-0.48%)
Apr 03, 2007 12.06 12.27 12.01 12.08 21,156,080 +0.09(+0.77%)
Apr 02, 2007 12.10 12.11 11.91 11.99 17,465,268 -0.04(-0.35%)
Mar 30, 2007 12.00 12.09 11.89 12.03 18,912,438 +0.01(+0.10%)
Mar 29, 2007 12.12 12.16 11.88 12.02 25,735,246 +0.02(+0.16%)
Mar 28, 2007 12.12 12.16 11.97 12.00 40,508,824 -0.17(-1.39%)
Mar 27, 2007 12.26 12.28 12.12 12.17 27,283,056 -0.09(-0.72%)
Mar 26, 2007 12.33 12.33 12.04 12.26 32,102,754 +0.20(+1.69%)
Mar 23, 2007 12.18 12.18 11.97 12.05 24,640,670 -0.08(-0.70%)
Mar 22, 2007 12.43 12.45 12.09 12.14 36,483,248 -0.24(-1.95%)
Mar 21, 2007 12.16 12.38 12.07 12.38 40,535,480 +0.34(+2.84%)
Mar 20, 2007 11.97 12.12 11.90 12.04 35,677,420 +0.13(+1.10%)
Mar 19, 2007 11.87 12.05 11.83 11.91 32,029,240 +0.18(+1.50%)
Mar 16, 2007 11.68 11.95 11.53 11.73 66,524,640 +0.38(+3.35%)
Mar 15, 2007 11.29 11.43 11.28 11.35 23,415,040 +0.10(+0.92%)
Mar 14, 2007 11.26 11.29 11.07 11.25 35,904,464 -0.02(-0.14%)
Mar 13, 2007 11.54 11.54 11.23 11.26 28,739,262 -0.27(-2.36%)
Mar 12, 2007 11.60 11.69 11.48 11.54 27,849,098 -0.09(-0.79%)
Mar 09, 2007 11.86 11.89 11.54 11.63 26,357,704 -0.15(-1.27%)
Mar 08, 2007 11.85 12.07 11.75 11.78 39,196,780 +0.09(+0.76%)
Mar 07, 2007 11.51 11.79 11.49 11.69 36,749,184 +0.18(+1.57%)
Mar 06, 2007 11.46 11.59 11.42 11.51 27,824,014 +0.23(+2.01%)
Mar 05, 2007 11.36 11.44 11.25 11.28 30,345,790 -0.18(-1.57%)
Mar 02, 2007 11.51 11.62 11.43 11.46 37,077,800 -0.20(-1.68%)
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.