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

Starbucks Corp (NQ: SBUX )

75.70 +0.07 (+0.09%)
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 (%)
Mar 31, 2009 4.393 4.393 4.239 4.262 63,734,972 -0.06(-1.33%)
Mar 30, 2009 4.404 4.466 4.266 4.320 46,379,528 -0.43(-9.12%)
Mar 26, 2009 4.339 4.769 4.297 4.754 107,374,576 +0.47(+11.02%)
Mar 25, 2009 4.397 4.454 4.121 4.282 97,049,304 -0.06(-1.41%)
Mar 24, 2009 4.577 4.627 4.343 4.343 63,517,072 -0.28(-6.14%)
Mar 23, 2009 4.397 4.650 4.297 4.627 64,050,876 +0.35(+8.06%)
Mar 20, 2009 4.454 4.558 4.239 4.282 87,318,832 -0.16(-3.71%)
Mar 19, 2009 4.462 4.481 4.366 4.447 56,915,404 +0.03(+0.78%)
Mar 18, 2009 4.247 4.462 4.205 4.412 64,734,812 +0.14(+3.23%)
Mar 17, 2009 4.094 4.278 4.090 4.274 77,569,072 +0.14(+3.34%)
Mar 16, 2009 4.078 4.220 4.051 4.136 91,861,912 +0.08(+2.08%)
Mar 13, 2009 3.863 4.086 3.844 4.051 78,507,920 +0.19(+4.87%)
Mar 12, 2009 3.526 3.875 3.503 3.863 84,785,344 +0.33(+9.22%)
Mar 11, 2009 3.530 3.606 3.434 3.537 42,731,512 +0.03(+0.99%)
Mar 10, 2009 3.250 3.526 3.196 3.503 82,036,560 +0.33(+10.40%)
Mar 09, 2009 3.196 3.307 3.150 3.173 49,645,436 -0.03(-1.08%)
Mar 06, 2009 3.322 3.334 3.115 3.207 70,437,768 -0.08(-2.34%)
Mar 05, 2009 3.322 3.411 3.276 3.284 57,810,984 -0.10(-3.06%)
Mar 04, 2009 3.315 3.434 3.311 3.388 52,525,064 +0.02(+0.68%)
Mar 02, 2009 3.445 3.507 3.361 3.365 47,302,220 -0.15(-4.15%)
Feb 27, 2009 3.422 3.545 3.415 3.510 71,886,448 +0.05(+1.44%)
Feb 26, 2009 3.572 3.664 3.449 3.461 63,940,884 -0.15(-4.25%)
Feb 25, 2009 3.641 3.691 3.557 3.614 53,804,320 -0.04(-1.15%)
Feb 24, 2009 3.499 3.675 3.491 3.656 81,638,816 +0.14(+4.04%)
Feb 23, 2009 3.691 3.737 3.495 3.514 70,486,768 -0.16(-4.38%)
Feb 20, 2009 3.606 3.729 3.549 3.675 65,163,316 +0.02(+0.63%)
Feb 19, 2009 3.710 3.817 3.641 3.652 54,765,584 -0.05(-1.35%)
Feb 18, 2009 3.695 3.745 3.622 3.702 52,923,332 +0.00(+0.00%)
Feb 17, 2009 3.725 3.752 3.583 3.702 85,311,848 -0.18(-4.74%)
Feb 13, 2009 3.906 3.952 3.817 3.886 46,163,712 -0.02(-0.49%)
Feb 12, 2009 3.791 3.906 3.737 3.906 62,361,360 +0.07(+1.90%)
Feb 11, 2009 3.856 3.875 3.725 3.833 59,391,028 +0.03(+0.91%)
Feb 10, 2009 4.025 4.113 3.794 3.798 94,839,544 -0.31(-7.65%)
Feb 09, 2009 3.986 4.132 3.917 4.113 52,451,560 +0.07(+1.71%)
Feb 06, 2009 3.863 4.078 3.817 4.044 64,609,704 +0.16(+4.05%)
Feb 05, 2009 3.695 3.906 3.668 3.886 94,233,800 +0.14(+3.68%)
Feb 04, 2009 3.760 3.867 3.729 3.748 73,900,728 -0.02(-0.61%)
Feb 03, 2009 3.591 3.794 3.545 3.771 70,805,280 +0.15(+4.13%)
Feb 02, 2009 3.553 3.702 3.545 3.622 51,886,480 +0.00(+0.00%)
Jan 30, 2009 3.737 3.745 3.610 3.622 86,432,632 -0.08(-2.18%)
Jan 29, 2009 3.549 3.798 3.549 3.702 97,074,848 +0.00(+0.00%)
Jan 28, 2009 3.595 3.760 3.541 3.702 99,843,440 +0.19(+5.46%)
Jan 27, 2009 3.445 3.545 3.407 3.510 62,756,504 +0.06(+1.67%)
Jan 26, 2009 3.457 3.560 3.372 3.453 68,382,304 -0.03(-0.88%)
Jan 23, 2009 3.407 3.537 3.395 3.484 54,764,544 -0.02(-0.44%)
Jan 22, 2009 3.445 3.580 3.369 3.499 55,597,572 +0.03(+0.77%)
Jan 21, 2009 3.288 3.472 3.261 3.472 62,604,284 +0.06(+1.80%)
Jan 20, 2009 3.629 3.652 3.395 3.411 41,576,848 -0.22(-6.03%)
Jan 16, 2009 3.641 3.664 3.495 3.629 46,990,484 +0.07(+1.94%)
Jan 15, 2009 3.476 3.626 3.407 3.560 46,261,716 +0.09(+2.65%)
Jan 14, 2009 3.541 3.553 3.388 3.468 57,658,248 -0.13(-3.52%)
Jan 13, 2009 3.649 3.752 3.545 3.595 52,224,800 -0.08(-2.29%)
Jan 12, 2009 3.764 3.817 3.641 3.679 62,349,892 -0.07(-1.84%)
Jan 09, 2009 3.883 3.894 3.687 3.748 58,344,792 -0.14(-3.65%)
Jan 08, 2009 3.779 3.909 3.710 3.890 56,279,944 +0.06(+1.50%)
Jan 07, 2009 3.852 3.871 3.760 3.833 63,119,844 -0.09(-2.25%)
Jan 06, 2009 3.856 3.975 3.817 3.921 45,899,416 +0.12(+3.02%)
Jan 05, 2009 3.791 3.860 3.683 3.806 41,887,540 +0.03(+0.81%)
Jan 02, 2009 3.610 3.783 3.580 3.775 38,798,352 +0.15(+4.02%)
Dec 31, 2008 3.576 3.652 3.560 3.629 25,691,454 +0.04(+1.07%)
Dec 30, 2008 3.487 3.591 3.472 3.591 34,160,920 +0.13(+3.65%)
Dec 29, 2008 3.618 3.618 3.422 3.464 29,154,932 -0.12(-3.42%)
Dec 26, 2008 3.637 3.645 3.549 3.587 15,622,139 +0.00(+0.11%)
Dec 24, 2008 3.549 3.583 3.530 3.583 9,179,466 +0.06(+1.63%)
Dec 23, 2008 3.599 3.683 3.487 3.526 48,252,016 -0.07(-1.82%)
Dec 22, 2008 3.794 3.821 3.522 3.591 44,098,348 -0.20(-5.26%)
Dec 19, 2008 3.748 3.821 3.626 3.791 76,284,600 +0.11(+3.02%)
Dec 18, 2008 3.840 3.979 3.610 3.679 62,544,856 -0.09(-2.44%)
Dec 17, 2008 3.679 3.848 3.633 3.771 78,492,808 +0.04(+1.13%)
Dec 16, 2008 3.534 3.733 3.480 3.729 84,842,168 +0.28(+8.00%)
Dec 15, 2008 3.614 3.649 3.411 3.453 74,462,160 -0.13(-3.64%)
Dec 12, 2008 3.411 3.622 3.388 3.583 53,513,960 +0.14(+4.12%)
Dec 11, 2008 3.614 3.660 3.422 3.441 55,283,752 -0.21(-5.88%)
Dec 10, 2008 3.564 3.710 3.499 3.656 51,384,996 +0.10(+2.80%)
Dec 09, 2008 3.595 3.729 3.545 3.557 63,534,272 -0.13(-3.44%)
Dec 08, 2008 3.568 3.741 3.557 3.683 63,677,628 +0.18(+5.26%)
Dec 05, 2008 3.238 3.510 3.138 3.499 67,483,600 +0.20(+5.92%)
Dec 04, 2008 3.227 3.610 3.184 3.303 97,067,032 -0.01(-0.35%)
Dec 03, 2008 3.192 3.353 3.131 3.315 59,502,584 +0.04(+1.29%)
Dec 02, 2008 3.138 3.276 3.062 3.273 58,253,564 +0.22(+7.30%)
Dec 01, 2008 3.311 3.326 3.042 3.050 55,688,796 -0.38(-10.97%)
Nov 28, 2008 3.319 3.430 3.319 3.426 16,778,890 +0.06(+1.71%)
Nov 26, 2008 3.085 3.388 3.081 3.369 52,386,920 +0.22(+6.94%)
Nov 25, 2008 3.069 3.299 3.023 3.150 112,031,816 -0.09(-2.84%)
Nov 24, 2008 3.088 3.261 3.046 3.242 88,693,488 +0.24(+7.92%)
Nov 21, 2008 2.870 3.031 2.709 3.004 109,675,568 +0.25(+9.20%)
Nov 20, 2008 3.027 3.081 2.751 2.751 92,584,424 -0.31(-10.04%)
Nov 19, 2008 3.177 3.280 3.050 3.058 75,530,816 -0.16(-4.89%)
Nov 18, 2008 3.307 3.403 3.123 3.215 80,917,864 -0.10(-3.01%)
Nov 17, 2008 3.230 3.487 3.169 3.315 82,335,784 +0.01(+0.35%)
Nov 14, 2008 3.526 3.545 3.303 3.303 69,850,792 -0.27(-7.52%)
Nov 13, 2008 3.626 3.629 3.100 3.572 182,261,072 -0.01(-0.21%)
Nov 12, 2008 3.710 3.802 3.560 3.580 119,717,256 -0.25(-6.61%)
Nov 11, 2008 3.645 3.940 3.618 3.833 137,302,064 -0.08(-2.06%)
Nov 10, 2008 4.220 4.220 3.802 3.913 92,095,448 -0.13(-3.32%)
Nov 07, 2008 4.220 4.312 3.940 4.048 89,739,200 -0.21(-4.87%)
Nov 06, 2008 4.408 4.508 4.232 4.255 69,033,928 -0.22(-4.97%)
Nov 05, 2008 4.738 4.796 4.462 4.477 52,886,320 -0.30(-6.19%)
Nov 04, 2008 4.968 4.976 4.650 4.773 123,606,112 -0.03(-0.72%)
Nov 03, 2008 4.861 5.045 4.769 4.807 66,277,320 -0.23(-4.57%)
Oct 31, 2008 4.803 5.057 4.715 5.037 97,387,624 +0.20(+4.04%)
Oct 30, 2008 4.546 4.872 4.397 4.842 102,558,344 +0.49(+11.39%)
Oct 29, 2008 4.163 4.531 4.086 4.347 104,637,264 +0.18(+4.33%)
Oct 28, 2008 3.760 4.182 3.645 4.167 82,003,720 +0.49(+13.24%)
Oct 27, 2008 3.568 3.837 3.568 3.679 52,820,636 -0.03(-0.93%)
Oct 24, 2008 3.514 3.863 3.514 3.714 70,474,264 -0.22(-5.65%)
Oct 23, 2008 3.848 3.952 3.741 3.936 92,270,088 +0.10(+2.70%)
Oct 22, 2008 3.929 4.025 3.745 3.833 77,363,680 -0.20(-4.95%)
Oct 21, 2008 4.051 4.239 4.028 4.032 53,616,652 -0.24(-5.57%)
Oct 20, 2008 4.051 4.274 4.028 4.270 66,175,668 +0.26(+6.51%)
Oct 17, 2008 3.948 4.109 3.863 4.009 74,788,488 -0.04(-1.04%)
Oct 16, 2008 3.867 4.082 3.718 4.051 105,170,544 +0.17(+4.35%)
Oct 15, 2008 4.220 4.243 3.875 3.883 79,632,872 -0.45(-10.44%)
Oct 14, 2008 4.635 4.692 4.285 4.335 89,620,872 -0.17(-3.75%)
Oct 13, 2008 4.458 4.566 4.270 4.504 88,374,976 +0.25(+5.96%)
Oct 10, 2008 3.956 4.316 3.837 4.251 170,891,648 +0.03(+0.64%)
Oct 09, 2008 4.450 4.554 4.213 4.224 93,501,384 -0.20(-4.51%)
Oct 08, 2008 4.592 4.880 4.412 4.424 130,370,424 -0.29(-6.11%)
Oct 07, 2008 5.041 5.076 4.704 4.711 101,220,704 -0.26(-5.32%)
Oct 06, 2008 5.114 5.210 4.792 4.976 110,049,336 -0.26(-5.05%)
Oct 03, 2008 5.513 5.613 5.225 5.241 71,416,760 -0.20(-3.60%)
Oct 02, 2008 5.713 5.751 5.433 5.436 50,390,364 -0.24(-4.26%)
Oct 01, 2008 5.586 5.778 5.571 5.678 54,198,940 -0.03(-0.47%)
Sep 30, 2008 5.517 5.728 5.421 5.705 70,585,816 +0.27(+4.94%)
Sep 29, 2008 5.701 5.786 5.429 5.436 108,010,560 -0.30(-5.28%)
Sep 26, 2008 5.578 5.755 5.563 5.740 49,709,556 +0.01(+0.20%)
Sep 25, 2008 5.759 5.778 5.674 5.728 50,167,252 +0.02(+0.27%)
Sep 24, 2008 5.801 5.885 5.644 5.713 43,450,900 -0.07(-1.13%)
Sep 23, 2008 5.862 5.958 5.755 5.778 49,908,688 -0.08(-1.31%)
Sep 22, 2008 6.135 6.146 5.832 5.855 57,759,376 -0.34(-5.45%)
Sep 19, 2008 6.288 6.342 5.755 6.192 98,103,368 +0.04(+0.69%)
Sep 18, 2008 6.077 6.204 5.866 6.150 101,238,424 +0.17(+2.89%)
Sep 17, 2008 5.985 6.139 5.939 5.977 78,532,424 -0.17(-2.81%)
Sep 16, 2008 5.928 6.200 5.897 6.150 113,742,704 +0.36(+6.30%)
Sep 15, 2008 5.697 5.981 5.659 5.786 66,598,440 -0.10(-1.63%)
Sep 12, 2008 5.943 6.012 5.835 5.882 54,341,252 -0.12(-1.92%)
Sep 11, 2008 5.705 6.008 5.663 5.997 86,363,824 +0.22(+3.78%)
Sep 10, 2008 5.805 5.882 5.717 5.778 41,294,304 +0.01(+0.13%)
Sep 09, 2008 5.985 6.023 5.766 5.770 60,934,580 -0.19(-3.22%)
Sep 08, 2008 5.977 5.989 5.820 5.962 71,535,096 +0.14(+2.37%)
Sep 05, 2008 5.717 5.851 5.667 5.824 50,151,612 +0.04(+0.66%)
Sep 04, 2008 6.066 6.073 5.786 5.786 67,055,092 -0.33(-5.34%)
Sep 03, 2008 6.135 6.231 6.046 6.112 51,246,852 +0.07(+1.21%)
Sep 02, 2008 6.123 6.453 6.035 6.039 71,413,112 +0.07(+1.16%)
Aug 29, 2008 6.104 6.158 5.908 5.970 51,748,856 -0.16(-2.63%)
Aug 28, 2008 6.066 6.139 6.016 6.131 27,191,218 +0.15(+2.50%)
Aug 27, 2008 5.928 6.043 5.882 5.981 43,899,732 +0.03(+0.52%)
Aug 26, 2008 6.012 6.016 5.870 5.951 35,477,708 -0.00(-0.06%)
Aug 25, 2008 6.127 6.135 5.935 5.954 39,774,212 -0.20(-3.24%)
Aug 22, 2008 6.046 6.204 6.023 6.154 34,598,804 +0.14(+2.30%)
Aug 21, 2008 5.977 6.050 5.928 6.016 41,299,520 -0.03(-0.57%)
Aug 20, 2008 6.200 6.200 5.966 6.050 57,508,636 -0.07(-1.13%)
Aug 19, 2008 6.292 6.353 6.096 6.119 60,573,324 -0.21(-3.39%)
Aug 18, 2008 6.380 6.476 6.284 6.334 55,366,116 -0.07(-1.08%)
Aug 15, 2008 6.561 6.591 6.365 6.403 54,225,004 -0.09(-1.36%)
Aug 14, 2008 6.181 6.561 6.165 6.492 86,858,008 +0.24(+3.80%)
Aug 13, 2008 6.304 6.315 6.162 6.254 72,959,272 -0.02(-0.37%)
Aug 12, 2008 6.192 6.480 6.127 6.277 112,386,296 +0.02(+0.37%)
Aug 11, 2008 5.740 6.292 5.732 6.254 153,308,928 +0.45(+7.80%)
Aug 08, 2008 5.609 5.862 5.586 5.801 64,350,620 +0.23(+4.13%)
Aug 07, 2008 5.613 5.694 5.559 5.571 49,075,140 -0.16(-2.81%)
Aug 06, 2008 5.555 5.740 5.506 5.732 71,247,336 +0.16(+2.89%)
Aug 05, 2008 5.483 5.590 5.463 5.571 91,226,456 +0.18(+3.27%)
Aug 04, 2008 5.536 5.540 5.375 5.394 80,043,656 -0.14(-2.50%)
Aug 01, 2008 5.717 5.724 5.459 5.532 67,494,024 -0.10(-1.84%)
Jul 31, 2008 5.582 5.812 5.567 5.636 103,269,912 +0.01(+0.14%)
Jul 30, 2008 5.782 5.789 5.532 5.628 95,644,944 -0.12(-2.13%)
Jul 29, 2008 5.486 5.905 5.444 5.751 85,068,408 +0.29(+5.34%)
Jul 28, 2008 5.490 5.590 5.398 5.459 54,444,992 -0.07(-1.32%)
Jul 25, 2008 5.651 5.732 5.506 5.532 55,382,800 -0.05(-0.83%)
Jul 24, 2008 5.812 5.839 5.575 5.578 71,291,128 -0.34(-5.71%)
Jul 23, 2008 5.843 6.150 5.763 5.916 92,767,920 +0.11(+1.92%)
Jul 22, 2008 5.398 5.832 5.383 5.805 80,501,352 +0.40(+7.38%)
Jul 21, 2008 5.509 5.555 5.387 5.406 37,787,560 -0.10(-1.74%)
Jul 18, 2008 5.521 5.594 5.429 5.502 51,090,984 -0.02(-0.35%)
Jul 17, 2008 5.310 5.559 5.283 5.521 69,615,168 +0.02(+0.35%)
Jul 16, 2008 5.191 5.552 5.156 5.502 81,152,448 +0.29(+5.60%)
Jul 15, 2008 5.279 5.321 5.114 5.210 132,160,024 -0.16(-3.00%)
Jul 14, 2008 5.452 5.479 5.283 5.371 69,418,640 -0.02(-0.43%)
Jul 11, 2008 5.440 5.513 5.229 5.394 96,687,008 -0.12(-2.16%)
Jul 10, 2008 5.659 5.701 5.456 5.513 74,350,080 -0.13(-2.38%)
Jul 09, 2008 5.874 5.908 5.647 5.647 66,077,668 -0.24(-4.04%)
Jul 08, 2008 5.659 5.935 5.621 5.885 106,174,040 +0.15(+2.61%)
Jul 07, 2008 5.981 5.989 5.690 5.736 94,626,856 -0.23(-3.92%)
Jul 03, 2008 5.977 6.058 5.832 5.970 27,520,686 -0.05(-0.77%)
Jul 02, 2008 6.150 6.158 5.958 6.016 62,168,920 +0.02(+0.38%)
Jul 01, 2008 5.970 6.031 5.862 5.993 53,378,500 -0.05(-0.76%)
Jun 30, 2008 6.211 6.265 6.035 6.039 33,845,756 -0.23(-3.73%)
Jun 27, 2008 6.254 6.357 6.116 6.273 43,236,852 +0.03(+0.43%)
Jun 26, 2008 6.426 6.457 6.242 6.246 31,993,888 -0.32(-4.85%)
Jun 25, 2008 6.376 6.633 6.373 6.564 31,723,390 +0.21(+3.26%)
Jun 24, 2008 6.277 6.492 6.234 6.357 33,268,336 +0.10(+1.66%)
Jun 23, 2008 6.622 6.710 6.242 6.254 51,093,600 -0.36(-5.40%)
Jun 20, 2008 6.818 6.837 6.591 6.610 34,056,496 -0.29(-4.22%)
Jun 19, 2008 6.802 6.929 6.668 6.902 24,020,462 +0.08(+1.24%)
Jun 18, 2008 6.906 6.940 6.775 6.818 22,031,290 -0.13(-1.93%)
Jun 17, 2008 7.048 7.086 6.933 6.952 16,601,804 -0.09(-1.25%)
Jun 16, 2008 6.910 7.121 6.864 7.040 21,620,568 +0.07(+0.99%)
Jun 13, 2008 6.887 6.983 6.841 6.971 28,437,404 +0.13(+1.96%)
Jun 12, 2008 6.814 6.929 6.775 6.837 22,342,240 +0.10(+1.42%)
Jun 11, 2008 6.883 6.883 6.733 6.741 29,586,224 -0.10(-1.51%)
Jun 10, 2008 6.756 6.879 6.618 6.845 25,442,360 +0.12(+1.83%)
Jun 09, 2008 6.795 6.983 6.664 6.722 43,758,432 -0.06(-0.85%)
Jun 06, 2008 7.040 7.040 6.768 6.779 31,894,888 -0.33(-4.59%)
Jun 05, 2008 6.963 7.105 6.910 7.105 35,610,564 +0.15(+2.21%)
Jun 04, 2008 6.798 7.036 6.798 6.952 41,482,856 +0.14(+2.08%)
Jun 03, 2008 6.879 6.956 6.676 6.810 34,082,704 -0.07(-1.00%)
Jun 02, 2008 6.971 6.971 6.764 6.879 28,351,052 -0.10(-1.43%)
May 30, 2008 7.052 7.063 6.906 6.979 31,294,688 -0.05(-0.76%)
May 29, 2008 6.841 7.063 6.841 7.032 32,263,080 +0.19(+2.80%)
May 28, 2008 6.752 6.860 6.541 6.841 40,007,400 +0.12(+1.83%)
May 27, 2008 6.522 6.749 6.506 6.718 36,342,352 +0.21(+3.30%)
May 26, 2008 6.557 6.561 6.407 6.503 33,839,560 +0.00(+0.00%)
May 23, 2008 6.557 6.561 6.407 6.503 33,837,476 -0.05(-0.82%)
May 22, 2008 6.399 6.633 6.369 6.557 43,235,376 +0.16(+2.46%)
May 21, 2008 6.495 6.507 6.388 6.399 34,859,760 -0.06(-0.95%)
May 20, 2008 6.461 6.503 6.342 6.461 53,938,668 -0.09(-1.35%)
May 19, 2008 6.541 6.691 6.518 6.549 46,476,452 +0.01(+0.13%)
May 16, 2008 6.350 6.545 6.311 6.540 68,588,184 +0.38(+6.08%)
May 15, 2008 6.073 6.227 6.073 6.165 22,389,234 +0.06(+0.94%)
May 14, 2008 6.116 6.188 6.089 6.108 28,416,874 -0.01(-0.19%)
May 13, 2008 6.169 6.169 6.023 6.119 28,222,394 -0.03(-0.56%)
May 12, 2008 6.100 6.158 6.077 6.154 32,050,832 +0.07(+1.13%)
May 09, 2008 6.054 6.127 6.016 6.085 35,522,080 +0.00(+0.06%)
May 08, 2008 6.142 6.177 6.031 6.081 52,131,788 -0.04(-0.63%)
May 07, 2008 6.292 6.315 6.108 6.119 39,631,772 -0.16(-2.51%)
May 06, 2008 6.223 6.353 6.181 6.277 35,515,908 +0.01(+0.12%)
May 05, 2008 6.292 6.361 6.215 6.269 32,680,310 -0.05(-0.73%)
May 02, 2008 6.522 6.561 6.234 6.315 41,122,780 -0.07(-1.14%)
May 01, 2008 6.123 6.480 6.073 6.388 55,045,072 +0.16(+2.59%)
Apr 30, 2008 6.254 6.369 6.162 6.227 45,354,112 +0.01(+0.19%)
Apr 29, 2008 6.008 6.277 6.004 6.215 37,251,992 +0.21(+3.45%)
Apr 28, 2008 6.108 6.112 5.981 6.008 31,321,466 -0.08(-1.26%)
Apr 25, 2008 6.196 6.204 5.928 6.085 51,447,108 -0.05(-0.81%)
Apr 24, 2008 6.100 6.208 5.905 6.135 186,968,208 -0.71(-10.42%)
Apr 23, 2008 6.802 6.852 6.756 6.848 43,451,920 +0.06(+0.85%)
Apr 22, 2008 6.868 6.891 6.687 6.791 27,951,968 -0.13(-1.94%)
Apr 21, 2008 6.990 6.990 6.871 6.925 39,891,724 -0.09(-1.26%)
Apr 18, 2008 6.871 7.029 6.825 7.013 32,365,728 +0.24(+3.51%)
Apr 17, 2008 6.791 6.806 6.668 6.775 20,246,066 -0.01(-0.11%)
Apr 16, 2008 6.668 6.791 6.607 6.783 24,657,022 +0.14(+2.08%)
Apr 15, 2008 6.526 6.660 6.507 6.645 24,088,900 +0.13(+2.06%)
Apr 14, 2008 6.595 6.622 6.476 6.511 30,566,906 -0.11(-1.68%)
Apr 11, 2008 6.622 6.714 6.587 6.622 26,965,310 -0.11(-1.65%)
Apr 10, 2008 6.714 6.806 6.687 6.733 37,062,488 +0.03(+0.46%)
Apr 09, 2008 6.948 6.971 6.657 6.703 47,681,032 -0.20(-2.84%)
Apr 08, 2008 7.079 7.094 6.868 6.898 28,268,396 -0.13(-1.80%)
Apr 07, 2008 7.148 7.174 7.002 7.025 16,533,051 -0.07(-1.03%)
Apr 04, 2008 7.067 7.171 6.987 7.098 25,421,266 +0.06(+0.87%)
Apr 03, 2008 7.098 7.136 6.933 7.036 18,345,340 -0.10(-1.40%)
Apr 02, 2008 7.098 7.247 7.029 7.136 27,536,260 +0.04(+0.54%)
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.