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

Starbucks Corp (NQ: SBUX )

76.42 +1.14 (+1.51%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 17, 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 (%)
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%)
Mar 01, 2007 11.59 11.82 11.51 11.66 31,789,710 -0.20(-1.65%)
Feb 28, 2007 11.80 12.04 11.60 11.86 27,116,024 +0.06(+0.49%)
Feb 27, 2007 12.14 12.20 11.70 11.80 49,481,344 -0.48(-3.94%)
Feb 26, 2007 12.47 12.51 12.20 12.28 26,380,032 -0.28(-2.26%)
Feb 23, 2007 12.66 12.71 12.55 12.56 32,851,730 -0.10(-0.79%)
Feb 22, 2007 12.43 12.67 12.38 12.66 31,113,928 +0.23(+1.88%)
Feb 21, 2007 12.52 12.59 12.38 12.43 26,958,332 -0.16(-1.28%)
Feb 20, 2007 12.66 12.68 12.45 12.59 26,744,224 -0.07(-0.58%)
Feb 16, 2007 12.76 12.81 12.61 12.66 17,839,114 -0.08(-0.63%)
Feb 15, 2007 12.79 12.79 12.66 12.75 17,889,020 -0.05(-0.36%)
Feb 14, 2007 12.56 12.83 12.55 12.79 25,789,330 +0.26(+2.08%)
Feb 13, 2007 12.58 12.65 12.46 12.53 21,700,278 -0.00(-0.03%)
Feb 12, 2007 12.65 12.65 12.42 12.53 21,255,370 -0.11(-0.88%)
Feb 09, 2007 12.85 12.89 12.62 12.65 20,519,068 -0.18(-1.38%)
Feb 08, 2007 12.93 12.96 12.72 12.82 31,564,346 -0.10(-0.74%)
Feb 07, 2007 12.92 13.04 12.77 12.92 21,514,614 +0.00(+0.00%)
Feb 06, 2007 13.06 13.08 12.76 12.92 30,774,334 -0.13(-1.03%)
Feb 05, 2007 13.12 13.16 13.00 13.05 20,266,900 -0.10(-0.73%)
Feb 02, 2007 13.27 13.27 13.05 13.15 20,072,852 -0.05(-0.41%)
Feb 01, 2007 13.48 13.59 13.19 13.20 36,252,776 -0.20(-1.52%)
Jan 31, 2007 13.27 13.49 13.18 13.41 28,527,484 +0.15(+1.10%)
Jan 30, 2007 13.50 13.57 13.24 13.26 36,979,788 +0.00(+0.00%)
Jan 29, 2007 13.07 13.35 12.91 13.26 29,010,306 +0.26(+2.01%)
Jan 26, 2007 13.11 13.19 12.85 13.00 28,564,634 -0.03(-0.27%)
Jan 25, 2007 13.31 13.33 13.00 13.03 27,285,966 -0.31(-2.36%)
Jan 24, 2007 13.50 13.54 13.34 13.35 21,302,754 -0.06(-0.46%)
Jan 23, 2007 13.54 13.69 13.36 13.41 16,385,712 -0.13(-0.96%)
Jan 22, 2007 13.62 13.66 13.43 13.54 14,510,798 -0.10(-0.70%)
Jan 19, 2007 13.63 13.79 13.58 13.64 17,106,146 -0.09(-0.64%)
Jan 18, 2007 14.02 14.05 13.64 13.72 15,779,325 -0.20(-1.43%)
Jan 17, 2007 13.91 14.01 13.88 13.92 16,565,702 +0.03(+0.19%)
Jan 16, 2007 13.81 13.95 13.70 13.90 12,263,358 +0.12(+0.89%)
Jan 12, 2007 13.75 13.94 13.72 13.77 16,444,501 +0.03(+0.25%)
Jan 11, 2007 13.24 13.83 13.24 13.74 23,181,100 +0.41(+3.05%)
Jan 10, 2007 13.31 13.34 13.11 13.33 24,316,516 -0.04(-0.32%)
Jan 09, 2007 13.43 13.58 13.31 13.37 18,642,848 -0.06(-0.43%)
Jan 08, 2007 13.39 13.53 13.39 13.43 15,136,298 -0.05(-0.37%)
Jan 05, 2007 13.47 13.54 13.42 13.48 17,113,428 -0.06(-0.43%)
Jan 04, 2007 13.57 13.62 13.35 13.54 19,103,698 +0.02(+0.11%)
Jan 03, 2007 13.66 13.89 13.29 13.52 23,503,622 -0.07(-0.48%)
Dec 29, 2006 13.69 13.79 13.54 13.59 10,807,861 -0.12(-0.84%)
Dec 28, 2006 13.77 13.80 13.63 13.70 10,463,831 -0.03(-0.20%)
Dec 27, 2006 13.68 13.89 13.68 13.73 8,940,967 +0.04(+0.28%)
Dec 26, 2006 13.75 13.78 13.62 13.69 9,945,130 -0.05(-0.39%)
Dec 22, 2006 13.95 14.00 13.74 13.75 10,410,153 -0.22(-1.59%)
Dec 21, 2006 13.94 14.12 13.91 13.97 10,738,524 -0.00(-0.03%)
Dec 20, 2006 14.00 14.10 13.97 13.97 12,645,365 -0.04(-0.30%)
Dec 19, 2006 13.81 14.03 13.77 14.02 13,850,832 +0.10(+0.72%)
Dec 18, 2006 14.00 14.07 13.83 13.92 11,301,952 -0.06(-0.41%)
Dec 15, 2006 14.06 14.19 13.91 13.97 20,905,416 -0.07(-0.49%)
Dec 14, 2006 13.92 14.14 13.85 14.04 13,990,786 +0.20(+1.44%)
Dec 13, 2006 14.00 14.02 13.76 13.84 13,753,084 -0.08(-0.58%)
Dec 12, 2006 14.02 14.08 13.82 13.92 13,169,297 -0.13(-0.93%)
Dec 11, 2006 14.15 14.19 13.87 14.05 10,735,850 +0.08(+0.58%)
Dec 08, 2006 13.99 14.14 13.85 13.97 14,392,375 -0.02(-0.16%)
Dec 07, 2006 14.12 14.20 13.97 14.00 14,299,460 -0.15(-1.03%)
Dec 06, 2006 14.18 14.18 14.00 14.14 13,120,546 +0.01(+0.05%)
Dec 05, 2006 14.06 14.25 14.01 14.13 28,011,968 +0.42(+3.05%)
Dec 04, 2006 13.56 13.81 13.52 13.72 17,306,002 +0.21(+1.56%)
Dec 01, 2006 13.52 13.64 13.39 13.50 15,443,719 -0.04(-0.27%)
Nov 30, 2006 13.66 13.77 13.49 13.54 18,872,928 -0.16(-1.13%)
Nov 29, 2006 13.67 13.74 13.52 13.70 17,576,262 +0.15(+1.08%)
Nov 28, 2006 13.65 13.75 13.52 13.55 19,334,672 -0.19(-1.37%)
Nov 27, 2006 13.89 13.93 13.68 13.74 16,852,876 -0.19(-1.38%)
Nov 24, 2006 13.84 14.10 13.84 13.93 7,248,697 -0.03(-0.19%)
Nov 22, 2006 14.03 14.10 13.70 13.96 22,798,984 -0.07(-0.52%)
Nov 21, 2006 14.04 14.14 14.00 14.03 18,009,612 -0.07(-0.49%)
Nov 20, 2006 14.20 14.35 14.09 14.10 26,091,354 -0.26(-1.79%)
Nov 17, 2006 14.20 14.40 14.09 14.36 54,392,456 -0.77(-5.10%)
Nov 16, 2006 15.05 15.35 15.04 15.13 35,310,696 +0.18(+1.18%)
Nov 15, 2006 14.83 15.11 14.78 14.95 18,424,092 +0.19(+1.27%)
Nov 14, 2006 14.78 14.87 14.58 14.76 17,956,366 +0.02(+0.10%)
Nov 13, 2006 14.54 14.87 14.50 14.75 17,402,016 +0.25(+1.72%)
Nov 10, 2006 14.21 14.53 14.19 14.50 13,308,928 +0.33(+2.36%)
Nov 09, 2006 14.41 14.41 14.08 14.16 12,522,705 -0.16(-1.10%)
Nov 08, 2006 14.14 14.42 14.01 14.32 16,677,134 +0.10(+0.70%)
Nov 07, 2006 14.41 14.41 14.18 14.22 18,942,220 -0.16(-1.09%)
Nov 06, 2006 14.02 14.55 14.00 14.38 21,739,968 +0.39(+2.77%)
Nov 03, 2006 14.30 14.35 13.90 13.99 23,665,842 -0.33(-2.28%)
Nov 02, 2006 14.37 14.44 14.14 14.32 14,762,220 -0.11(-0.74%)
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.