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

Starbucks Corp (NQ: SBUX )

77.85 +2.57 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM 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, 2008 4.803 5.057 4.715 5.037 97,388,528 +0.20(+4.04%)
Oct 30, 2008 4.546 4.872 4.397 4.842 102,559,288 +0.49(+11.39%)
Oct 29, 2008 4.163 4.531 4.086 4.347 104,638,232 +0.18(+4.33%)
Oct 28, 2008 3.760 4.182 3.645 4.167 82,004,480 +0.49(+13.24%)
Oct 27, 2008 3.568 3.837 3.568 3.679 52,821,128 -0.03(-0.93%)
Oct 24, 2008 3.514 3.863 3.514 3.714 70,474,912 -0.22(-5.65%)
Oct 23, 2008 3.848 3.952 3.741 3.936 92,270,936 +0.10(+2.70%)
Oct 22, 2008 3.929 4.025 3.744 3.833 77,364,400 -0.20(-4.95%)
Oct 21, 2008 4.051 4.239 4.028 4.032 53,617,148 -0.24(-5.57%)
Oct 20, 2008 4.051 4.274 4.028 4.270 66,176,280 +0.26(+6.51%)
Oct 17, 2008 3.948 4.109 3.863 4.009 74,789,184 -0.04(-1.04%)
Oct 16, 2008 3.867 4.082 3.718 4.051 105,171,520 +0.17(+4.35%)
Oct 15, 2008 4.220 4.243 3.875 3.883 79,633,608 -0.45(-10.44%)
Oct 14, 2008 4.635 4.692 4.285 4.335 89,621,696 -0.17(-3.75%)
Oct 13, 2008 4.458 4.566 4.270 4.504 88,375,792 +0.25(+5.96%)
Oct 10, 2008 3.955 4.316 3.837 4.251 170,893,232 +0.03(+0.64%)
Oct 09, 2008 4.450 4.554 4.213 4.224 93,502,248 -0.20(-4.51%)
Oct 08, 2008 4.592 4.880 4.412 4.424 130,371,624 -0.29(-6.11%)
Oct 07, 2008 5.041 5.076 4.704 4.711 101,221,640 -0.26(-5.32%)
Oct 06, 2008 5.114 5.210 4.792 4.976 110,050,352 -0.26(-5.05%)
Oct 03, 2008 5.513 5.613 5.225 5.241 71,417,416 -0.20(-3.60%)
Oct 02, 2008 5.713 5.751 5.433 5.436 50,390,832 -0.24(-4.26%)
Oct 01, 2008 5.586 5.778 5.571 5.678 54,199,440 -0.03(-0.47%)
Sep 30, 2008 5.517 5.728 5.421 5.705 70,586,472 +0.27(+4.94%)
Sep 29, 2008 5.701 5.786 5.429 5.436 108,011,552 -0.30(-5.28%)
Sep 26, 2008 5.578 5.755 5.563 5.740 49,710,016 +0.01(+0.20%)
Sep 25, 2008 5.759 5.778 5.674 5.728 50,167,716 +0.02(+0.27%)
Sep 24, 2008 5.801 5.885 5.644 5.713 43,451,300 -0.07(-1.13%)
Sep 23, 2008 5.862 5.958 5.755 5.778 49,909,152 -0.08(-1.31%)
Sep 22, 2008 6.135 6.146 5.832 5.855 57,759,912 -0.34(-5.45%)
Sep 19, 2008 6.288 6.342 5.755 6.192 98,104,272 +0.04(+0.69%)
Sep 18, 2008 6.077 6.204 5.866 6.150 101,239,360 +0.17(+2.89%)
Sep 17, 2008 5.985 6.139 5.939 5.977 78,533,152 -0.17(-2.81%)
Sep 16, 2008 5.928 6.200 5.897 6.150 113,743,760 +0.36(+6.30%)
Sep 15, 2008 5.697 5.981 5.659 5.786 66,599,056 -0.10(-1.63%)
Sep 12, 2008 5.943 6.012 5.835 5.881 54,341,756 -0.12(-1.92%)
Sep 11, 2008 5.705 6.008 5.663 5.997 86,364,624 +0.22(+3.78%)
Sep 10, 2008 5.805 5.881 5.716 5.778 41,294,688 +0.01(+0.13%)
Sep 09, 2008 5.985 6.023 5.766 5.770 60,935,144 -0.19(-3.22%)
Sep 08, 2008 5.977 5.989 5.820 5.962 71,535,752 +0.14(+2.37%)
Sep 05, 2008 5.716 5.851 5.667 5.824 50,152,076 +0.04(+0.66%)
Sep 04, 2008 6.066 6.073 5.786 5.786 67,055,712 -0.33(-5.34%)
Sep 03, 2008 6.135 6.231 6.046 6.112 51,247,324 +0.07(+1.21%)
Sep 02, 2008 6.123 6.453 6.035 6.039 71,413,768 +0.07(+1.16%)
Aug 29, 2008 6.104 6.158 5.908 5.970 51,749,336 -0.16(-2.63%)
Aug 28, 2008 6.066 6.139 6.016 6.131 27,191,468 +0.15(+2.50%)
Aug 27, 2008 5.928 6.043 5.881 5.981 43,900,140 +0.03(+0.52%)
Aug 26, 2008 6.012 6.016 5.870 5.951 35,478,036 -0.00(-0.06%)
Aug 25, 2008 6.127 6.135 5.935 5.954 39,774,580 -0.20(-3.24%)
Aug 22, 2008 6.046 6.204 6.023 6.154 34,599,124 +0.14(+2.30%)
Aug 21, 2008 5.977 6.050 5.928 6.016 41,299,900 -0.03(-0.57%)
Aug 20, 2008 6.200 6.200 5.966 6.050 57,509,168 -0.07(-1.13%)
Aug 19, 2008 6.292 6.353 6.096 6.119 60,573,884 -0.21(-3.39%)
Aug 18, 2008 6.380 6.476 6.284 6.334 55,366,628 -0.07(-1.08%)
Aug 15, 2008 6.561 6.591 6.365 6.403 54,225,504 -0.09(-1.36%)
Aug 14, 2008 6.181 6.561 6.165 6.491 86,858,816 +0.24(+3.80%)
Aug 13, 2008 6.303 6.315 6.162 6.254 72,959,944 -0.02(-0.37%)
Aug 12, 2008 6.192 6.480 6.127 6.277 112,387,336 +0.02(+0.37%)
Aug 11, 2008 5.740 6.292 5.732 6.254 153,310,336 +0.45(+7.80%)
Aug 08, 2008 5.609 5.862 5.586 5.801 64,351,212 +0.23(+4.13%)
Aug 07, 2008 5.613 5.693 5.559 5.571 49,075,596 -0.16(-2.81%)
Aug 06, 2008 5.555 5.740 5.505 5.732 71,248,000 +0.16(+2.89%)
Aug 05, 2008 5.482 5.590 5.463 5.571 91,227,296 +0.18(+3.27%)
Aug 04, 2008 5.536 5.540 5.375 5.394 80,044,392 -0.14(-2.50%)
Aug 01, 2008 5.716 5.724 5.459 5.532 67,494,648 -0.10(-1.84%)
Jul 31, 2008 5.582 5.812 5.567 5.636 103,270,864 +0.01(+0.14%)
Jul 30, 2008 5.782 5.789 5.532 5.628 95,645,824 -0.12(-2.13%)
Jul 29, 2008 5.486 5.904 5.444 5.751 85,069,192 +0.29(+5.34%)
Jul 28, 2008 5.490 5.590 5.398 5.459 54,445,492 -0.07(-1.32%)
Jul 25, 2008 5.651 5.732 5.505 5.532 55,383,312 -0.05(-0.83%)
Jul 24, 2008 5.812 5.839 5.575 5.578 71,291,784 -0.34(-5.71%)
Jul 23, 2008 5.843 6.150 5.763 5.916 92,768,776 +0.11(+1.92%)
Jul 22, 2008 5.398 5.832 5.383 5.805 80,502,096 +0.40(+7.38%)
Jul 21, 2008 5.509 5.555 5.387 5.406 37,787,912 -0.10(-1.74%)
Jul 18, 2008 5.521 5.594 5.429 5.502 51,091,456 -0.02(-0.35%)
Jul 17, 2008 5.310 5.559 5.283 5.521 69,615,808 +0.02(+0.35%)
Jul 16, 2008 5.191 5.552 5.156 5.502 81,153,200 +0.29(+5.60%)
Jul 15, 2008 5.279 5.321 5.114 5.210 132,161,248 -0.16(-3.00%)
Jul 14, 2008 5.452 5.479 5.283 5.371 69,419,280 -0.02(-0.43%)
Jul 11, 2008 5.440 5.513 5.229 5.394 96,687,904 -0.12(-2.16%)
Jul 10, 2008 5.659 5.701 5.456 5.513 74,350,768 -0.13(-2.38%)
Jul 09, 2008 5.874 5.908 5.647 5.647 66,078,276 -0.24(-4.04%)
Jul 08, 2008 5.659 5.935 5.621 5.885 106,175,016 +0.15(+2.61%)
Jul 07, 2008 5.981 5.989 5.690 5.736 94,627,728 -0.23(-3.92%)
Jul 03, 2008 5.977 6.058 5.832 5.970 27,520,940 -0.05(-0.77%)
Jul 02, 2008 6.150 6.158 5.958 6.016 62,169,496 +0.02(+0.38%)
Jul 01, 2008 5.970 6.031 5.862 5.993 53,378,996 -0.05(-0.76%)
Jun 30, 2008 6.211 6.265 6.035 6.039 33,846,068 -0.23(-3.73%)
Jun 27, 2008 6.254 6.357 6.115 6.273 43,237,252 +0.03(+0.43%)
Jun 26, 2008 6.426 6.457 6.242 6.246 31,994,184 -0.32(-4.85%)
Jun 25, 2008 6.376 6.633 6.373 6.564 31,723,682 +0.21(+3.26%)
Jun 24, 2008 6.277 6.491 6.234 6.357 33,268,642 +0.10(+1.66%)
Jun 23, 2008 6.622 6.710 6.242 6.254 51,094,072 -0.36(-5.40%)
Jun 20, 2008 6.818 6.837 6.591 6.610 34,056,812 -0.29(-4.22%)
Jun 19, 2008 6.802 6.929 6.668 6.902 24,020,684 +0.08(+1.24%)
Jun 18, 2008 6.906 6.940 6.775 6.818 22,031,494 -0.13(-1.93%)
Jun 17, 2008 7.048 7.086 6.933 6.952 16,601,958 -0.09(-1.25%)
Jun 16, 2008 6.910 7.121 6.864 7.040 21,620,768 +0.07(+0.99%)
Jun 13, 2008 6.887 6.983 6.841 6.971 28,437,668 +0.13(+1.96%)
Jun 12, 2008 6.814 6.929 6.775 6.837 22,342,446 +0.10(+1.42%)
Jun 11, 2008 6.883 6.883 6.733 6.741 29,586,498 -0.10(-1.51%)
Jun 10, 2008 6.756 6.879 6.618 6.844 25,442,594 +0.12(+1.83%)
Jun 09, 2008 6.795 6.983 6.664 6.722 43,758,836 -0.06(-0.85%)
Jun 06, 2008 7.040 7.040 6.768 6.779 31,895,182 -0.33(-4.59%)
Jun 05, 2008 6.963 7.105 6.910 7.105 35,610,892 +0.15(+2.21%)
Jun 04, 2008 6.798 7.036 6.798 6.952 41,483,240 +0.14(+2.08%)
Jun 03, 2008 6.879 6.956 6.676 6.810 34,083,020 -0.07(-1.00%)
Jun 02, 2008 6.971 6.971 6.764 6.879 28,351,314 -0.10(-1.43%)
May 30, 2008 7.052 7.063 6.906 6.979 31,294,976 -0.05(-0.76%)
May 29, 2008 6.841 7.063 6.841 7.032 32,263,378 +0.19(+2.80%)
May 28, 2008 6.752 6.860 6.541 6.841 40,007,772 +0.12(+1.83%)
May 27, 2008 6.522 6.749 6.506 6.718 36,342,688 +0.21(+3.30%)
May 26, 2008 6.557 6.561 6.407 6.503 33,839,876 +0.00(+0.00%)
May 23, 2008 6.557 6.561 6.407 6.503 33,837,788 -0.05(-0.82%)
May 22, 2008 6.399 6.633 6.369 6.557 43,235,776 +0.16(+2.46%)
May 21, 2008 6.495 6.507 6.388 6.399 34,860,084 -0.06(-0.95%)
May 20, 2008 6.461 6.503 6.342 6.461 53,939,168 -0.09(-1.35%)
May 19, 2008 6.541 6.691 6.518 6.549 46,476,884 +0.01(+0.13%)
May 16, 2008 6.350 6.545 6.311 6.540 68,588,824 +0.38(+6.08%)
May 15, 2008 6.073 6.227 6.073 6.165 22,389,442 +0.06(+0.94%)
May 14, 2008 6.115 6.188 6.089 6.108 28,417,136 -0.01(-0.19%)
May 13, 2008 6.169 6.169 6.023 6.119 28,222,656 -0.03(-0.56%)
May 12, 2008 6.100 6.158 6.077 6.154 32,051,128 +0.07(+1.13%)
May 09, 2008 6.054 6.127 6.016 6.085 35,522,408 +0.00(+0.06%)
May 08, 2008 6.142 6.177 6.031 6.081 52,132,272 -0.04(-0.63%)
May 07, 2008 6.292 6.315 6.108 6.119 39,632,136 -0.16(-2.51%)
May 06, 2008 6.223 6.353 6.181 6.277 35,516,236 +0.01(+0.12%)
May 05, 2008 6.292 6.361 6.215 6.269 32,680,612 -0.05(-0.73%)
May 02, 2008 6.522 6.561 6.234 6.315 41,123,164 -0.07(-1.14%)
May 01, 2008 6.123 6.480 6.073 6.388 55,045,580 +0.16(+2.59%)
Apr 30, 2008 6.254 6.369 6.162 6.227 45,354,532 +0.01(+0.19%)
Apr 29, 2008 6.008 6.277 6.004 6.215 37,252,336 +0.21(+3.45%)
Apr 28, 2008 6.108 6.112 5.981 6.008 31,321,756 -0.08(-1.26%)
Apr 25, 2008 6.196 6.204 5.928 6.085 51,447,584 -0.05(-0.81%)
Apr 24, 2008 6.100 6.208 5.904 6.135 186,969,936 -0.71(-10.42%)
Apr 23, 2008 6.802 6.852 6.756 6.848 43,452,320 +0.06(+0.85%)
Apr 22, 2008 6.867 6.890 6.687 6.791 27,952,226 -0.13(-1.94%)
Apr 21, 2008 6.990 6.990 6.871 6.925 39,892,092 -0.09(-1.26%)
Apr 18, 2008 6.871 7.029 6.825 7.013 32,366,028 +0.24(+3.51%)
Apr 17, 2008 6.791 6.806 6.668 6.775 20,246,254 -0.01(-0.11%)
Apr 16, 2008 6.668 6.791 6.607 6.783 24,657,250 +0.14(+2.08%)
Apr 15, 2008 6.526 6.660 6.507 6.645 24,089,122 +0.13(+2.06%)
Apr 14, 2008 6.595 6.622 6.476 6.511 30,567,188 -0.11(-1.68%)
Apr 11, 2008 6.622 6.714 6.587 6.622 26,965,558 -0.11(-1.65%)
Apr 10, 2008 6.714 6.806 6.687 6.733 37,062,832 +0.03(+0.46%)
Apr 09, 2008 6.948 6.971 6.656 6.702 47,681,476 -0.20(-2.84%)
Apr 08, 2008 7.078 7.094 6.867 6.898 28,268,658 -0.13(-1.80%)
Apr 07, 2008 7.148 7.174 7.002 7.025 16,533,204 -0.07(-1.03%)
Apr 04, 2008 7.067 7.171 6.987 7.098 25,421,500 +0.06(+0.87%)
Apr 03, 2008 7.098 7.136 6.933 7.036 18,345,510 -0.10(-1.40%)
Apr 02, 2008 7.098 7.247 7.029 7.136 27,536,514 +0.04(+0.54%)
Apr 01, 2008 6.841 7.098 6.783 7.098 49,939,708 +0.38(+5.71%)
Mar 31, 2008 6.545 6.783 6.522 6.714 30,855,568 +0.17(+2.64%)
Mar 28, 2008 6.810 6.829 6.522 6.541 30,943,092 -0.22(-3.24%)
Mar 27, 2008 6.814 6.910 6.737 6.760 25,054,928 -0.02(-0.23%)
Mar 26, 2008 6.883 6.894 6.733 6.775 23,486,802 -0.13(-1.83%)
Mar 25, 2008 6.875 6.929 6.821 6.902 35,179,564 +0.04(+0.56%)
Mar 24, 2008 6.733 6.910 6.714 6.864 58,249,412 +0.14(+2.05%)
Mar 21, 2008 6.768 6.841 6.683 6.726 60,763,364 +0.00(+0.00%)
Mar 20, 2008 6.768 6.841 6.683 6.726 60,756,200 +0.01(+0.17%)
Mar 19, 2008 7.036 7.098 6.710 6.714 55,821,096 -0.28(-4.06%)
Mar 18, 2008 6.683 7.002 6.676 6.998 59,849,616 +0.38(+5.68%)
Mar 17, 2008 6.511 6.726 6.503 6.622 59,150,372 -0.05(-0.75%)
Mar 14, 2008 6.633 6.844 6.522 6.672 42,162,448 -0.09(-1.36%)
Mar 13, 2008 6.656 6.852 6.541 6.764 27,729,212 +0.01(+0.11%)
Mar 12, 2008 6.806 6.948 6.737 6.756 33,660,140 -0.05(-0.73%)
Mar 11, 2008 6.534 6.810 6.507 6.806 36,043,828 +0.36(+5.60%)
Mar 10, 2008 6.568 6.630 6.434 6.445 31,475,880 -0.12(-1.75%)
Mar 07, 2008 6.714 6.783 6.538 6.561 36,231,332 -0.19(-2.84%)
Mar 06, 2008 6.906 6.983 6.718 6.752 41,070,776 -0.21(-2.98%)
Mar 05, 2008 6.906 7.075 6.902 6.960 26,528,560 +0.09(+1.34%)
Mar 04, 2008 6.829 6.906 6.764 6.867 32,301,118 +0.02(+0.28%)
Mar 03, 2008 6.913 6.971 6.833 6.848 28,505,032 -0.05(-0.71%)
Feb 29, 2008 7.044 7.098 6.879 6.897 35,556,864 -0.23(-3.19%)
Feb 28, 2008 7.251 7.270 7.101 7.125 27,288,678 -0.18(-2.47%)
Feb 27, 2008 7.270 7.416 7.190 7.305 32,390,160 -0.01(-0.10%)
Feb 26, 2008 7.032 7.366 7.002 7.312 37,184,248 +0.21(+3.03%)
Feb 25, 2008 7.002 7.105 6.910 7.098 28,231,546 +0.10(+1.37%)
Feb 22, 2008 6.875 7.002 6.821 7.002 30,247,476 +0.16(+2.36%)
Feb 21, 2008 7.006 7.071 6.810 6.841 39,236,580 -0.16(-2.35%)
Feb 20, 2008 6.933 7.017 6.906 7.006 31,307,582 +0.06(+0.88%)
Feb 19, 2008 7.105 7.155 6.921 6.944 25,097,254 -0.07(-1.04%)
Feb 18, 2008 6.952 7.044 6.933 7.017 26,929,444 +0.00(+0.00%)
Feb 15, 2008 6.952 7.044 6.933 7.017 26,928,140 +0.04(+0.61%)
Feb 14, 2008 7.232 7.247 6.940 6.975 43,619,236 -0.26(-3.55%)
Feb 13, 2008 7.247 7.336 7.128 7.232 28,107,244 +0.05(+0.75%)
Feb 12, 2008 7.132 7.383 7.105 7.178 35,901,276 +0.07(+1.03%)
Feb 11, 2008 6.994 7.109 6.887 7.105 27,499,040 +0.10(+1.42%)
Feb 08, 2008 7.082 7.201 6.967 7.006 28,499,760 -0.10(-1.46%)
Feb 07, 2008 6.910 7.201 6.910 7.109 32,469,062 +0.15(+2.09%)
Feb 06, 2008 7.174 7.251 6.913 6.963 37,985,908 -0.14(-1.94%)
Feb 05, 2008 7.251 7.336 7.098 7.101 39,758,440 -0.26(-3.54%)
Feb 04, 2008 7.416 7.424 7.301 7.362 27,346,680 -0.01(-0.16%)
Feb 01, 2008 7.278 7.412 7.151 7.374 41,047,384 +0.12(+1.64%)
Jan 31, 2008 6.971 7.359 6.937 7.255 114,094,192 -0.12(-1.61%)
Jan 30, 2008 7.673 7.746 7.270 7.374 59,032,908 -0.29(-3.76%)
Jan 29, 2008 7.619 7.815 7.543 7.662 27,686,726 +0.12(+1.58%)
Jan 28, 2008 7.462 7.596 7.351 7.543 35,189,876 +0.00(+0.00%)
Jan 25, 2008 7.915 7.934 7.470 7.543 46,254,032 -0.30(-3.86%)
Jan 24, 2008 7.712 7.857 7.642 7.846 54,466,368 +0.14(+1.79%)
Jan 23, 2008 6.952 7.746 6.948 7.708 67,729,192 +0.54(+7.61%)
Jan 22, 2008 6.825 7.240 6.775 7.163 56,995,740 +0.00(+0.05%)
Jan 21, 2008 7.197 7.424 7.055 7.159 51,570,144 +0.00(+0.00%)
Jan 18, 2008 7.197 7.424 7.055 7.159 51,568,976 -0.15(-2.05%)
Jan 17, 2008 7.393 7.474 7.293 7.309 30,563,864 -0.10(-1.30%)
Jan 16, 2008 7.270 7.585 7.228 7.405 43,215,340 +0.18(+2.44%)
Jan 15, 2008 7.389 7.443 7.220 7.228 37,807,416 -0.27(-3.63%)
Jan 14, 2008 7.635 7.658 7.454 7.500 30,231,764 -0.09(-1.21%)
Jan 11, 2008 7.662 7.700 7.489 7.593 47,126,228 -0.20(-2.56%)
Jan 10, 2008 7.458 7.861 7.359 7.792 59,247,796 +0.33(+4.37%)
Jan 09, 2008 7.673 7.738 7.297 7.466 63,089,492 -0.15(-2.01%)
Jan 08, 2008 7.742 8.061 7.608 7.619 164,537,984 +0.57(+8.05%)
Jan 07, 2008 7.021 7.217 6.948 7.052 64,444,184 +0.10(+1.49%)
Jan 04, 2008 7.086 7.113 6.906 6.948 52,267,924 -0.23(-3.16%)
Jan 03, 2008 7.408 7.443 7.090 7.174 62,477,964 -0.23(-3.16%)
Jan 02, 2008 7.727 7.735 7.397 7.408 59,230,744 -0.45(-5.67%)
Jan 01, 2008 7.669 7.888 7.662 7.853 33,181,534 +0.00(+0.00%)
Dec 31, 2007 7.669 7.888 7.662 7.853 33,058,742 +0.13(+1.69%)
Dec 28, 2007 7.807 7.850 7.723 7.723 24,927,780 -0.13(-1.61%)
Dec 27, 2007 7.888 7.938 7.784 7.850 21,328,352 -0.14(-1.73%)
Dec 26, 2007 8.057 8.061 7.926 7.988 14,314,360 -0.15(-1.88%)
Dec 24, 2007 8.103 8.172 8.061 8.141 12,588,311 +0.06(+0.76%)
Dec 21, 2007 7.907 8.126 7.865 8.080 52,242,236 +0.20(+2.58%)
Dec 20, 2007 7.731 7.888 7.692 7.876 29,969,692 +0.19(+2.50%)
Dec 19, 2007 7.796 7.888 7.631 7.685 36,904,724 -0.22(-2.77%)
Dec 18, 2007 7.731 7.949 7.731 7.903 34,730,616 +0.17(+2.23%)
Dec 17, 2007 8.053 8.057 7.727 7.731 43,557,768 -0.42(-5.18%)
Dec 14, 2007 8.145 8.229 8.076 8.153 27,307,982 -0.10(-1.16%)
Dec 13, 2007 8.387 8.483 8.233 8.249 29,347,790 -0.15(-1.74%)
Dec 12, 2007 8.510 8.556 8.306 8.394 32,322,206 -0.01(-0.07%)
Dec 11, 2007 8.483 8.640 8.391 8.400 51,486,600 -0.32(-3.67%)
Dec 10, 2007 8.678 8.770 8.667 8.721 23,504,244 +0.04(+0.49%)
Dec 07, 2007 8.717 8.816 8.648 8.678 23,910,044 -0.09(-1.01%)
Dec 06, 2007 8.671 8.767 8.613 8.767 25,834,660 +0.08(+0.88%)
Dec 05, 2007 8.671 8.709 8.617 8.690 21,767,462 +0.12(+1.39%)
Dec 04, 2007 8.651 8.698 8.571 8.571 36,793,884 -0.18(-2.06%)
Dec 03, 2007 8.912 8.989 8.744 8.751 27,345,378 -0.22(-2.48%)
Nov 30, 2007 8.886 9.158 8.824 8.974 35,428,000 +0.13(+1.52%)
Nov 29, 2007 8.713 8.855 8.644 8.839 24,910,508 +0.03(+0.35%)
Nov 28, 2007 8.625 8.866 8.617 8.809 50,098,772 +0.13(+1.55%)
Nov 27, 2007 8.533 8.686 8.533 8.674 29,719,676 +0.16(+1.94%)
Nov 26, 2007 8.797 8.816 8.498 8.510 48,566,768 -0.34(-3.86%)
Nov 23, 2007 8.747 8.859 8.674 8.851 13,518,775 +0.10(+1.14%)
Nov 21, 2007 8.682 8.870 8.659 8.751 42,687,248 -0.11(-1.26%)
Nov 20, 2007 8.744 8.870 8.613 8.862 79,540,072 +0.09(+1.01%)
Nov 19, 2007 8.747 8.828 8.598 8.774 85,855,208 -0.12(-1.29%)
Nov 16, 2007 8.391 9.016 8.352 8.889 171,273,920 -0.36(-3.86%)
Nov 15, 2007 9.143 9.361 9.077 9.246 52,355,556 -0.06(-0.62%)
Nov 14, 2007 9.227 9.304 9.177 9.304 43,306,980 +0.10(+1.08%)
Nov 13, 2007 9.043 9.204 8.947 9.204 41,176,044 +0.33(+3.67%)
Nov 12, 2007 8.678 9.031 8.678 8.878 57,277,568 +0.22(+2.53%)
Nov 09, 2007 8.843 8.939 8.659 8.659 48,426,704 -0.32(-3.55%)
Nov 08, 2007 9.166 9.242 8.805 8.978 68,784,664 -0.27(-2.94%)
Nov 07, 2007 9.457 9.526 9.246 9.250 47,924,896 -0.32(-3.37%)
Nov 06, 2007 9.591 9.649 9.434 9.572 20,943,676 -0.00(-0.04%)
Nov 05, 2007 9.699 9.718 9.522 9.576 35,904,088 -0.22(-2.23%)
Nov 02, 2007 9.975 10.01 9.710 9.795 37,300,816 -0.12(-1.16%)
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.