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

Starbucks Corp (NQ: SBUX )

77.28 +2.00 (+2.66%)
Streaming Delayed Price Updated: 12:01 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 (%)
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%)
Nov 02, 2009 7.282 7.466 7.232 7.435 58,213,964 +0.15(+2.11%)
Oct 30, 2009 7.497 7.562 7.263 7.282 64,825,076 -0.21(-2.77%)
Oct 29, 2009 7.266 7.500 7.236 7.489 58,291,116 +0.30(+4.16%)
Oct 28, 2009 7.359 7.477 7.171 7.190 70,403,496 -0.13(-1.83%)
Oct 27, 2009 7.665 7.692 7.286 7.324 88,608,816 -0.37(-4.79%)
Oct 26, 2009 7.692 7.934 7.669 7.692 54,142,620 -0.08(-1.09%)
Oct 23, 2009 7.880 7.884 7.731 7.777 33,779,124 -0.15(-1.89%)
Oct 22, 2009 7.807 7.988 7.750 7.926 40,960,536 +0.12(+1.57%)
Oct 21, 2009 7.807 8.072 7.788 7.804 54,281,804 -0.07(-0.93%)
Oct 20, 2009 7.972 8.038 7.819 7.876 30,873,924 -0.16(-1.96%)
Oct 19, 2009 7.934 8.099 7.861 8.034 40,131,148 +0.12(+1.45%)
Oct 16, 2009 7.919 7.938 7.796 7.919 52,783,592 -0.03(-0.39%)
Oct 15, 2009 7.807 7.953 7.784 7.949 52,876,904 +0.07(+0.88%)
Oct 14, 2009 7.838 7.949 7.796 7.880 38,776,816 +0.13(+1.73%)
Oct 13, 2009 7.838 7.838 7.685 7.746 35,235,632 -0.07(-0.83%)
Oct 12, 2009 7.735 7.880 7.704 7.811 52,230,496 +0.05(+0.59%)
Oct 09, 2009 7.815 7.911 7.712 7.765 46,349,724 -0.09(-1.12%)
Oct 08, 2009 7.850 8.053 7.815 7.853 54,404,312 +0.03(+0.34%)
Oct 07, 2009 7.853 7.903 7.742 7.827 36,475,800 -0.05(-0.63%)
Oct 06, 2009 7.692 7.953 7.654 7.876 56,781,956 +0.18(+2.34%)
Oct 05, 2009 7.600 7.727 7.520 7.696 37,971,408 +0.12(+1.62%)
Oct 02, 2009 7.570 7.700 7.516 7.573 44,350,020 -0.09(-1.15%)
Oct 01, 2009 7.880 7.903 7.596 7.662 61,521,604 -0.26(-3.29%)
Sep 30, 2009 7.815 7.953 7.566 7.923 73,806,536 +0.10(+1.32%)
Sep 29, 2009 7.934 7.965 7.738 7.819 48,520,932 -0.09(-1.16%)
Sep 28, 2009 7.650 7.969 7.627 7.911 67,370,576 +0.30(+3.98%)
Sep 25, 2009 7.339 7.715 7.297 7.608 93,520,488 +0.25(+3.44%)
Sep 24, 2009 7.596 7.642 7.293 7.355 85,842,280 -0.20(-2.64%)
Sep 23, 2009 7.827 7.850 7.543 7.554 61,654,536 -0.30(-3.81%)
Sep 22, 2009 7.926 7.969 7.819 7.853 37,279,124 -0.08(-0.97%)
Sep 21, 2009 7.915 8.011 7.804 7.930 47,383,460 -0.03(-0.43%)
Sep 18, 2009 7.850 8.034 7.804 7.965 75,581,032 +0.26(+3.39%)
Sep 17, 2009 7.600 7.857 7.573 7.704 50,641,056 +0.09(+1.16%)
Sep 16, 2009 7.608 7.616 7.500 7.616 52,064,200 +0.02(+0.30%)
Sep 15, 2009 7.673 7.735 7.566 7.593 56,091,756 -0.11(-1.44%)
Sep 14, 2009 7.547 7.746 7.512 7.704 48,039,252 +0.07(+0.96%)
Sep 11, 2009 7.669 7.681 7.543 7.631 50,243,824 -0.03(-0.40%)
Sep 10, 2009 7.719 7.765 7.547 7.662 85,364,248 -0.05(-0.60%)
Sep 09, 2009 7.366 7.754 7.339 7.708 107,421,448 +0.34(+4.64%)
Sep 08, 2009 7.316 7.385 7.270 7.366 38,728,332 +0.07(+0.95%)
Sep 04, 2009 7.178 7.347 7.082 7.297 40,956,364 +0.13(+1.77%)
Sep 03, 2009 7.136 7.171 6.986 7.171 58,977,664 +0.05(+0.70%)
Sep 02, 2009 7.090 7.194 7.052 7.121 44,571,572 +0.00(+0.00%)
Sep 01, 2009 7.282 7.424 7.067 7.121 76,466,720 -0.16(-2.26%)
Aug 31, 2009 7.378 7.397 7.232 7.286 55,214,408 -0.13(-1.76%)
Aug 28, 2009 7.524 7.558 7.351 7.416 34,656,988 -0.04(-0.57%)
Aug 27, 2009 7.416 7.504 7.255 7.458 42,184,544 +0.03(+0.46%)
Aug 26, 2009 7.462 7.550 7.370 7.424 43,741,664 -0.06(-0.77%)
Aug 25, 2009 7.382 7.573 7.370 7.481 51,777,484 +0.10(+1.35%)
Aug 24, 2009 7.573 7.616 7.332 7.382 57,305,340 -0.18(-2.38%)
Aug 21, 2009 7.431 7.593 7.382 7.562 49,184,024 +0.19(+2.55%)
Aug 20, 2009 7.309 7.424 7.297 7.374 47,317,776 +0.04(+0.52%)
Aug 19, 2009 7.201 7.359 7.190 7.336 46,349,200 +0.04(+0.58%)
Aug 18, 2009 7.155 7.309 7.144 7.293 46,609,852 +0.15(+2.09%)
Aug 17, 2009 7.182 7.201 7.055 7.144 58,887,480 -0.19(-2.61%)
Aug 14, 2009 7.466 7.500 7.228 7.336 60,669,280 -0.20(-2.65%)
Aug 13, 2009 7.405 7.554 7.293 7.535 77,950,856 +0.16(+2.13%)
Aug 12, 2009 7.243 7.458 7.209 7.378 64,868,344 +0.14(+1.96%)
Aug 11, 2009 7.351 7.351 7.136 7.236 72,270,784 -0.13(-1.77%)
Aug 10, 2009 7.217 7.435 7.186 7.366 85,240,704 +0.07(+0.89%)
Aug 07, 2009 7.148 7.347 7.071 7.301 75,638,896 +0.28(+3.99%)
Aug 06, 2009 7.075 7.148 6.979 7.021 70,733,472 -0.08(-1.08%)
Aug 05, 2009 7.194 7.282 7.048 7.098 92,700,488 -0.08(-1.07%)
Aug 04, 2009 6.944 7.174 6.937 7.174 78,006,640 +0.16(+2.35%)
Aug 03, 2009 6.898 7.032 6.779 7.009 75,538,808 +0.22(+3.22%)
Jul 31, 2009 6.710 6.867 6.695 6.791 49,187,672 +0.03(+0.40%)
Jul 30, 2009 6.691 6.844 6.622 6.764 72,409,976 +0.18(+2.74%)
Jul 29, 2009 6.622 6.691 6.526 6.584 44,105,008 -0.08(-1.15%)
Jul 28, 2009 6.568 6.710 6.553 6.660 44,916,672 +0.02(+0.35%)
Jul 27, 2009 6.656 6.714 6.503 6.637 67,174,568 +0.03(+0.46%)
Jul 24, 2009 6.610 6.699 6.484 6.607 54,773,392 -0.02(-0.23%)
Jul 23, 2009 6.599 6.645 6.468 6.622 124,562,792 -0.05(-0.75%)
Jul 22, 2009 6.139 6.749 6.119 6.672 396,207,456 +1.04(+18.38%)
Jul 21, 2009 5.766 5.774 5.529 5.636 87,547,968 -0.09(-1.54%)
Jul 20, 2009 5.544 5.736 5.540 5.724 54,819,264 +0.18(+3.32%)
Jul 17, 2009 5.575 5.586 5.471 5.540 45,233,620 +0.01(+0.21%)
Jul 16, 2009 5.502 5.590 5.459 5.529 40,761,400 -0.00(-0.07%)
Jul 15, 2009 5.440 5.536 5.394 5.532 61,304,224 +0.12(+2.20%)
Jul 14, 2009 5.333 5.444 5.248 5.413 65,607,544 +0.02(+0.43%)
Jul 13, 2009 5.160 5.402 5.103 5.390 77,644,856 +0.23(+4.46%)
Jul 10, 2009 5.191 5.337 5.114 5.160 54,355,832 -0.07(-1.39%)
Jul 09, 2009 5.011 5.294 4.980 5.233 103,066,512 +0.23(+4.60%)
Jul 08, 2009 5.003 5.057 4.895 5.003 67,861,120 +0.03(+0.54%)
Jul 07, 2009 5.160 5.179 4.968 4.976 49,164,736 -0.16(-3.21%)
Jul 06, 2009 5.087 5.218 5.049 5.141 48,006,932 +0.00(+0.07%)
Jul 02, 2009 5.321 5.364 5.126 5.137 69,767,512 -0.23(-4.36%)
Jul 01, 2009 5.364 5.486 5.352 5.371 76,684,104 +0.04(+0.79%)
Jun 30, 2009 5.529 5.590 5.291 5.329 112,425,392 -0.29(-5.12%)
Jun 29, 2009 5.655 5.705 5.532 5.617 34,681,492 +0.04(+0.76%)
Jun 26, 2009 5.655 5.740 5.563 5.575 77,783,520 -0.12(-2.09%)
Jun 25, 2009 5.429 5.709 5.410 5.693 62,778,976 +0.24(+4.43%)
Jun 24, 2009 5.479 5.586 5.402 5.452 52,001,644 +0.02(+0.35%)
Jun 23, 2009 5.329 5.517 5.291 5.433 80,640,240 +0.17(+3.28%)
Jun 22, 2009 5.371 5.410 5.195 5.260 53,646,344 -0.20(-3.72%)
Jun 19, 2009 5.410 5.586 5.398 5.463 66,969,176 +0.05(+0.92%)
Jun 18, 2009 5.463 5.575 5.410 5.413 45,151,256 -0.07(-1.33%)
Jun 17, 2009 5.348 5.605 5.325 5.486 79,075,296 +0.12(+2.14%)
Jun 16, 2009 5.425 5.471 5.325 5.371 47,332,892 -0.05(-0.85%)
Jun 15, 2009 5.509 5.540 5.341 5.417 46,181,344 -0.16(-2.96%)
Jun 12, 2009 5.436 5.586 5.379 5.582 56,558,840 +0.11(+2.03%)
Jun 11, 2009 5.697 5.770 5.456 5.471 75,721,784 -0.25(-4.30%)
Jun 10, 2009 5.824 5.908 5.617 5.716 63,934,696 -0.12(-1.97%)
Jun 09, 2009 5.740 5.885 5.716 5.832 49,346,148 +0.09(+1.54%)
Jun 08, 2009 5.636 5.801 5.621 5.743 62,461,504 -0.05(-0.80%)
Jun 05, 2009 5.904 5.908 5.763 5.789 44,974,536 -0.03(-0.53%)
Jun 04, 2009 5.862 5.901 5.763 5.820 71,524,288 -0.05(-0.85%)
Jun 03, 2009 5.644 5.870 5.632 5.870 70,745,464 +0.18(+3.24%)
Jun 02, 2009 5.659 5.786 5.628 5.686 44,302,580 -0.04(-0.67%)
Jun 01, 2009 5.590 5.751 5.529 5.724 60,556,680 +0.20(+3.68%)
May 29, 2009 5.291 5.521 5.264 5.521 91,141,280 +0.26(+4.96%)
May 28, 2009 5.191 5.287 5.076 5.260 69,908,784 +0.12(+2.31%)
May 27, 2009 5.172 5.329 5.103 5.141 56,712,624 -0.04(-0.74%)
May 26, 2009 4.815 5.222 4.815 5.179 82,614,400 +0.19(+3.85%)
May 22, 2009 5.187 5.210 4.972 4.988 87,831,560 -0.16(-3.20%)
May 21, 2009 5.137 5.214 5.103 5.153 112,408,192 -0.05(-0.89%)
May 20, 2009 5.187 5.375 5.149 5.199 88,756,344 +0.05(+0.97%)
May 19, 2009 5.122 5.245 5.072 5.149 35,417,564 +0.01(+0.22%)
May 18, 2009 5.037 5.149 4.965 5.137 47,417,864 +0.17(+3.48%)
May 15, 2009 4.907 5.083 4.803 4.965 59,706,964 +0.08(+1.65%)
May 14, 2009 4.872 5.018 4.853 4.884 47,916,748 -0.01(-0.16%)
May 13, 2009 5.045 5.049 4.888 4.892 60,039,028 -0.16(-3.26%)
May 12, 2009 5.137 5.218 4.957 5.057 51,942,736 -0.10(-2.01%)
May 11, 2009 5.130 5.275 4.995 5.160 61,302,660 -0.08(-1.54%)
May 08, 2009 5.417 5.463 5.191 5.241 95,060,928 -0.13(-2.50%)
May 07, 2009 5.417 5.559 5.291 5.375 83,944,232 -0.00(-0.07%)
May 06, 2009 5.494 5.521 5.275 5.379 68,897,984 -0.08(-1.41%)
May 05, 2009 5.479 5.532 5.371 5.456 61,555,488 -0.01(-0.14%)
May 04, 2009 5.371 5.552 5.333 5.463 84,862,760 +0.17(+3.19%)
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.