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 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%)
May 03, 2010 10.02 10.50 10.01 10.47 25,089,068 +0.46(+4.62%)
Apr 30, 2010 10.30 10.30 10.01 10.01 19,477,944 -0.24(-2.33%)
Apr 29, 2010 10.13 10.30 10.12 10.25 19,718,008 +0.15(+1.45%)
Apr 28, 2010 10.27 10.36 10.06 10.10 27,505,238 -0.12(-1.17%)
Apr 27, 2010 10.59 10.59 10.19 10.22 24,970,288 -0.33(-3.14%)
Apr 26, 2010 10.43 10.63 10.40 10.55 20,605,390 +0.05(+0.48%)
Apr 23, 2010 10.41 10.51 10.31 10.50 27,123,220 +0.00(+0.04%)
Apr 22, 2010 10.01 10.57 9.889 10.50 80,577,856 +0.72(+7.33%)
Apr 21, 2010 9.704 9.793 9.631 9.781 35,447,120 +0.05(+0.51%)
Apr 20, 2010 9.670 9.743 9.485 9.731 19,552,652 +0.14(+1.45%)
Apr 19, 2010 9.627 9.722 9.462 9.593 22,041,638 -0.02(-0.24%)
Apr 16, 2010 9.670 9.716 9.519 9.616 28,312,410 -0.07(-0.68%)
Apr 15, 2010 9.523 9.727 9.485 9.681 24,927,342 +0.11(+1.17%)
Apr 14, 2010 9.516 9.573 9.400 9.570 20,440,990 +0.04(+0.44%)
Apr 13, 2010 9.404 9.554 9.369 9.527 19,057,838 +0.09(+0.98%)
Apr 12, 2010 9.496 9.550 9.369 9.435 16,360,993 -0.09(-0.93%)
Apr 09, 2010 9.573 9.612 9.419 9.523 16,070,002 -0.04(-0.44%)
Apr 08, 2010 9.535 9.631 9.489 9.566 18,582,592 -0.03(-0.32%)
Apr 07, 2010 9.554 9.641 9.512 9.596 21,816,432 +0.12(+1.26%)
Apr 06, 2010 9.419 9.516 9.381 9.477 14,865,708 -0.00(-0.04%)
Apr 05, 2010 9.288 9.546 9.288 9.481 20,461,864 +0.18(+1.95%)
Apr 01, 2010 9.415 9.488 9.189 9.300 40,534,112 -0.01(-0.12%)
Mar 31, 2010 9.369 9.415 9.284 9.311 39,328,348 -0.11(-1.18%)
Mar 30, 2010 9.369 9.449 9.300 9.423 33,327,156 -0.02(-0.20%)
Mar 29, 2010 9.449 9.503 9.319 9.442 35,755,888 +0.01(+0.08%)
Mar 26, 2010 9.357 9.526 9.357 9.434 53,338,256 +0.15(+1.57%)
Mar 25, 2010 9.614 9.641 9.265 9.288 98,948,256 -0.41(-4.27%)
Mar 24, 2010 9.914 9.975 9.684 9.703 63,323,212 -0.05(-0.47%)
Mar 23, 2010 9.756 9.756 9.572 9.749 46,020,260 +0.07(+0.67%)
Mar 22, 2010 9.507 9.737 9.342 9.684 42,563,008 +0.10(+1.08%)
Mar 19, 2010 9.580 9.649 9.496 9.580 57,443,484 -0.02(-0.20%)
Mar 18, 2010 9.764 9.783 9.580 9.599 55,814,424 -0.21(-2.11%)
Mar 17, 2010 9.733 9.845 9.641 9.806 55,687,748 +0.10(+1.07%)
Mar 16, 2010 9.572 9.733 9.538 9.703 88,100,024 +0.33(+3.56%)
Mar 15, 2010 9.323 9.400 9.300 9.369 30,865,584 +0.05(+0.58%)
Mar 12, 2010 9.311 9.392 9.261 9.315 33,450,182 +0.00(+0.04%)
Mar 11, 2010 9.223 9.465 9.223 9.311 46,862,160 +0.02(+0.17%)
Mar 10, 2010 9.027 9.311 9.020 9.296 63,765,796 +0.23(+2.58%)
Mar 09, 2010 9.016 9.112 8.901 9.062 34,815,464 +0.12(+1.29%)
Mar 08, 2010 8.928 9.050 8.920 8.947 23,451,150 -0.02(-0.21%)
Mar 05, 2010 8.839 8.974 8.774 8.966 32,134,946 +0.17(+1.96%)
Mar 04, 2010 8.843 8.889 8.774 8.793 33,604,488 -0.05(-0.61%)
Mar 03, 2010 8.939 8.970 8.801 8.847 28,762,664 -0.10(-1.16%)
Mar 02, 2010 8.893 8.978 8.855 8.951 44,628,916 +0.02(+0.17%)
Mar 01, 2010 8.797 8.955 8.790 8.935 33,110,296 +0.15(+1.66%)
Feb 26, 2010 8.793 8.820 8.701 8.790 31,538,580 +0.00(+0.04%)
Feb 25, 2010 8.690 8.816 8.605 8.786 48,542,828 -0.07(-0.78%)
Feb 24, 2010 8.728 8.855 8.713 8.855 33,678,512 +0.15(+1.76%)
Feb 23, 2010 8.732 8.790 8.621 8.701 43,029,048 -0.08(-0.96%)
Feb 22, 2010 8.951 8.962 8.755 8.786 44,268,176 -0.18(-1.97%)
Feb 19, 2010 8.889 9.001 8.889 8.962 25,365,880 +0.04(+0.43%)
Feb 18, 2010 8.905 8.947 8.828 8.924 24,241,960 +0.04(+0.48%)
Feb 17, 2010 8.851 8.939 8.813 8.882 33,755,144 +0.10(+1.18%)
Feb 16, 2010 8.705 8.778 8.621 8.778 43,841,232 +0.11(+1.24%)
Feb 12, 2010 8.467 8.701 8.463 8.671 41,054,368 +0.02(+0.18%)
Feb 11, 2010 8.540 8.701 8.414 8.655 48,267,580 +0.07(+0.85%)
Feb 10, 2010 8.456 8.644 8.456 8.582 52,215,376 +0.07(+0.81%)
Feb 09, 2010 8.498 8.556 8.310 8.513 54,257,304 +0.11(+1.28%)
Feb 08, 2010 8.310 8.498 8.214 8.406 41,674,192 +0.08(+0.97%)
Feb 05, 2010 8.360 8.456 8.157 8.325 57,524,804 -0.04(-0.50%)
Feb 04, 2010 8.540 8.590 8.360 8.368 50,937,152 -0.24(-2.76%)
Feb 03, 2010 8.590 8.628 8.479 8.605 38,937,376 -0.01(-0.09%)
Feb 02, 2010 8.498 8.628 8.406 8.613 39,973,716 +0.08(+0.99%)
Feb 01, 2010 8.437 8.544 8.352 8.529 35,184,544 +0.17(+2.02%)
Jan 29, 2010 8.486 8.644 8.345 8.360 48,850,392 -0.11(-1.31%)
Jan 28, 2010 8.632 8.682 8.387 8.471 74,885,624 -0.13(-1.47%)
Jan 27, 2010 8.648 8.659 8.490 8.598 55,258,200 -0.05(-0.58%)
Jan 26, 2010 8.521 8.724 8.506 8.648 58,626,832 +0.05(+0.62%)
Jan 25, 2010 8.824 8.847 8.544 8.594 64,312,116 -0.20(-2.23%)
Jan 22, 2010 9.066 9.143 8.767 8.790 64,009,240 -0.30(-3.25%)
Jan 21, 2010 9.254 9.380 8.951 9.085 139,892,624 +0.15(+1.67%)
Jan 20, 2010 9.108 9.131 8.767 8.935 88,491,520 -0.11(-1.23%)
Jan 19, 2010 8.978 9.131 8.886 9.047 49,284,112 +0.12(+1.33%)
Jan 15, 2010 9.104 9.112 8.790 8.928 56,984,740 -0.11(-1.19%)
Jan 14, 2010 8.916 9.054 8.905 9.035 40,446,012 +0.07(+0.73%)
Jan 13, 2010 8.786 9.016 8.736 8.970 39,353,892 +0.21(+2.45%)
Jan 12, 2010 8.786 8.897 8.632 8.755 40,217,164 -0.15(-1.68%)
Jan 11, 2010 8.966 8.966 8.774 8.905 29,680,150 -0.03(-0.30%)
Jan 08, 2010 8.901 9.054 8.897 8.932 26,781,206 -0.03(-0.34%)
Jan 07, 2010 8.932 9.027 8.897 8.962 26,732,204 -0.02(-0.26%)
Jan 06, 2010 9.008 9.062 8.924 8.985 37,037,240 -0.07(-0.72%)
Jan 05, 2010 8.809 9.208 8.782 9.050 78,348,088 +0.21(+2.34%)
Jan 04, 2010 8.947 8.951 8.790 8.843 42,668,312 -0.00(-0.04%)
Dec 31, 2009 8.955 9.008 8.847 8.847 19,617,518 -0.10(-1.07%)
Dec 30, 2009 8.955 9.050 8.893 8.943 24,001,642 -0.08(-0.85%)
Dec 29, 2009 9.146 9.158 8.966 9.020 38,580,284 -0.12(-1.26%)
Dec 28, 2009 9.066 9.189 9.035 9.135 26,918,830 +0.06(+0.63%)
Dec 24, 2009 9.116 9.116 9.016 9.077 10,676,200 -0.03(-0.34%)
Dec 23, 2009 9.085 9.131 8.962 9.108 22,189,606 +0.01(+0.08%)
Dec 22, 2009 8.955 9.131 8.889 9.100 42,161,608 +0.22(+2.51%)
Dec 21, 2009 9.089 9.104 8.843 8.878 61,654,536 -0.21(-2.28%)
Dec 18, 2009 8.605 9.116 8.536 9.085 156,243,168 +0.55(+6.43%)
Dec 17, 2009 8.559 8.628 8.479 8.536 32,537,388 -0.07(-0.85%)
Dec 16, 2009 8.709 8.797 8.598 8.609 41,178,436 -0.11(-1.28%)
Dec 15, 2009 8.698 8.786 8.698 8.721 36,367,372 -0.04(-0.48%)
Dec 14, 2009 8.621 8.782 8.571 8.763 47,167,640 +0.17(+1.96%)
Dec 11, 2009 8.602 8.628 8.463 8.594 59,275,328 +0.03(+0.40%)
Dec 10, 2009 8.222 8.621 8.195 8.559 110,227,072 +0.39(+4.74%)
Dec 09, 2009 8.157 8.199 8.057 8.172 34,841,008 +0.03(+0.38%)
Dec 08, 2009 8.114 8.233 8.038 8.141 31,337,880 -0.07(-0.84%)
Dec 07, 2009 8.260 8.341 8.187 8.210 28,491,588 -0.08(-0.93%)
Dec 04, 2009 8.214 8.387 8.164 8.287 67,086,468 +0.18(+2.27%)
Dec 03, 2009 8.333 8.406 8.087 8.103 49,809,060 -0.21(-2.58%)
Dec 02, 2009 8.368 8.440 8.291 8.318 38,776,292 -0.02(-0.23%)
Dec 01, 2009 8.421 8.456 8.333 8.337 48,537,612 -0.07(-0.78%)
Nov 30, 2009 8.183 8.417 8.099 8.402 62,339,520 +0.18(+2.19%)
Nov 27, 2009 8.076 8.302 8.057 8.222 23,142,540 -0.15(-1.79%)
Nov 25, 2009 8.210 8.379 8.180 8.371 38,745,016 +0.19(+2.30%)
Nov 24, 2009 8.252 8.291 8.091 8.183 46,883,532 -0.11(-1.30%)
Nov 23, 2009 8.368 8.479 8.260 8.291 66,173,676 +0.08(+0.93%)
Nov 20, 2009 8.183 8.333 8.134 8.214 33,754,620 -0.05(-0.56%)
Nov 19, 2009 8.241 8.291 8.076 8.260 53,558,244 -0.07(-0.87%)
Nov 18, 2009 8.345 8.394 8.229 8.333 41,897,308 -0.10(-1.23%)
Nov 17, 2009 8.402 8.467 8.345 8.437 37,686,780 -0.03(-0.32%)
Nov 16, 2009 8.371 8.463 8.325 8.463 46,214,184 +0.11(+1.29%)
Nov 13, 2009 8.314 8.383 8.260 8.356 44,526,740 +0.04(+0.46%)
Nov 12, 2009 8.287 8.402 8.264 8.318 50,379,364 -0.01(-0.14%)
Nov 11, 2009 8.287 8.348 8.226 8.329 62,741,964 +0.12(+1.40%)
Nov 10, 2009 8.049 8.229 8.045 8.214 69,674,200 +0.12(+1.47%)
Nov 09, 2009 8.118 8.130 8.015 8.095 71,313,160 -0.01(-0.09%)
Nov 06, 2009 7.827 8.168 7.773 8.103 149,737,872 +0.54(+7.21%)
Nov 05, 2009 7.451 7.631 7.385 7.558 73,039,704 +0.19(+2.55%)
Nov 04, 2009 7.520 7.520 7.347 7.370 61,106,128 -0.08(-1.08%)
Nov 03, 2009 7.385 7.508 7.274 7.451 47,419,428 +0.02(+0.21%)
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.