Starbucks Corp (NQ: SBUX )

113.12 USD -1.18 (-1.03%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.71 26.00 25.52 25.93 23,994,800 +0.03(+0.14%)
Nov 29, 2012 25.89 26.16 25.75 25.90 25,658,000 +0.22(+0.84%)
Nov 28, 2012 25.09 25.70 24.95 25.68 21,806,000 +0.58(+2.31%)
Nov 27, 2012 25.44 25.73 25.07 25.11 21,601,200 -0.34(-1.34%)
Nov 26, 2012 25.42 25.51 25.25 25.45 15,602,000 -0.15(-0.59%)
Nov 23, 2012 25.27 25.66 25.27 25.59 4,949,252 +0.34(+1.35%)
Nov 21, 2012 24.98 25.32 24.95 25.25 8,090,420 +0.22(+0.90%)
Nov 20, 2012 24.79 25.17 24.71 25.03 10,971,092 +0.16(+0.64%)
Nov 19, 2012 24.49 25.00 24.48 24.87 12,665,976 +0.49(+2.01%)
Nov 16, 2012 24.42 24.50 23.92 24.38 18,605,202 +0.16(+0.68%)
Nov 15, 2012 24.50 24.54 24.08 24.21 15,776,318 -0.21(-0.84%)
Nov 14, 2012 25.00 25.24 24.40 24.42 22,023,360 -0.74(-2.92%)
Nov 13, 2012 25.21 25.51 25.02 25.16 9,822,246 -0.18(-0.73%)
Nov 12, 2012 25.48 25.68 25.33 25.34 9,687,690 -0.14(-0.55%)
Nov 09, 2012 25.47 25.75 25.33 25.48 14,356,596 +0.05(+0.20%)
Nov 08, 2012 25.82 25.87 25.42 25.43 15,437,914 -0.47(-1.83%)
Nov 07, 2012 25.62 26.15 25.55 25.90 19,531,836 +0.05(+0.19%)
Nov 06, 2012 25.46 26.10 25.45 25.86 16,161,526 +0.35(+1.37%)
Nov 05, 2012 25.40 25.64 25.35 25.50 20,253,550 +0.08(+0.33%)
Nov 02, 2012 25.26 25.97 25.20 25.42 54,966,960 +2.11(+9.05%)
Nov 01, 2012 22.87 23.37 22.70 23.31 25,001,810 +0.36(+1.57%)
Oct 31, 2012 22.93 23.09 22.50 22.95 17,862,638 +0.02(+0.07%)
Oct 26, 2012 23.02 23.10 22.69 22.93 43,465,600 -0.19(-0.82%)
Oct 25, 2012 23.04 23.43 22.95 23.12 47,016,400 +0.50(+2.19%)
Oct 24, 2012 22.65 22.76 22.54 22.63 34,887,600 +0.14(+0.64%)
Oct 23, 2012 22.48 22.59 22.14 22.49 44,895,200 -0.36(-1.58%)
Oct 19, 2012 23.46 23.48 22.70 22.84 73,520,000 -0.86(-3.63%)
Oct 18, 2012 24.21 24.27 23.59 23.70 39,372,800 -0.49(-2.03%)
Oct 17, 2012 24.39 24.58 24.17 24.20 29,062,000 -0.29(-1.16%)
Oct 16, 2012 24.01 24.64 23.94 24.48 34,961,200 +0.65(+2.71%)
Oct 15, 2012 23.74 23.91 23.67 23.83 27,175,200 +0.24(+1.04%)
Oct 12, 2012 23.76 23.84 23.52 23.59 34,065,600 +0.01(+0.04%)
Oct 11, 2012 23.60 23.76 23.45 23.58 34,576,800 +0.10(+0.45%)
Oct 10, 2012 23.87 23.91 23.31 23.48 44,088,000 -0.20(-0.84%)
Oct 09, 2012 24.34 24.49 23.63 23.67 48,572,800 -0.71(-2.89%)
Oct 08, 2012 24.33 24.58 24.20 24.38 30,991,200 +0.01(+0.04%)
Oct 05, 2012 24.74 24.82 24.33 24.37 35,834,000 -0.18(-0.73%)
Oct 04, 2012 24.95 24.96 24.38 24.55 49,632,400 -0.20(-0.79%)
Oct 03, 2012 24.83 24.92 24.52 24.75 30,080,400 +0.10(+0.39%)
Oct 02, 2012 25.22 25.22 24.40 24.65 43,720,400 -0.43(-1.69%)
Oct 01, 2012 25.46 25.65 24.95 25.08 30,865,200 -0.28(-1.10%)
Sep 28, 2012 25.28 25.48 24.95 25.36 32,117,200 -0.16(-0.65%)
Sep 27, 2012 25.17 25.54 25.00 25.52 23,504,800 +0.47(+1.88%)
Sep 26, 2012 25.27 25.50 24.91 25.05 27,941,600 -0.21(-0.85%)
Sep 25, 2012 25.66 25.84 25.24 25.26 28,356,800 -0.32(-1.23%)
Sep 24, 2012 25.45 25.71 25.30 25.58 18,534,000 +0.04(+0.18%)
Sep 21, 2012 25.75 25.83 25.51 25.54 36,256,000 -0.06(-0.23%)
Sep 20, 2012 24.91 25.61 24.83 25.59 36,079,600 +0.54(+2.16%)
Sep 19, 2012 24.67 25.20 24.58 25.05 28,554,400 +0.43(+1.75%)
Sep 18, 2012 24.78 24.82 24.54 24.62 34,137,600 -0.20(-0.83%)
Sep 17, 2012 24.98 25.04 24.50 24.83 43,910,800 -0.40(-1.59%)
Sep 14, 2012 25.92 26.00 25.19 25.23 48,334,400 -0.63(-2.44%)
Sep 13, 2012 25.58 25.92 25.44 25.86 22,704,000 +0.28(+1.07%)
Sep 12, 2012 25.50 25.73 25.50 25.58 22,554,800 +0.22(+0.87%)
Sep 11, 2012 25.50 25.64 25.30 25.36 26,912,400 -0.05(-0.20%)
Sep 10, 2012 25.59 25.66 25.31 25.42 27,568,000 -0.17(-0.66%)
Sep 07, 2012 25.49 25.66 25.38 25.58 20,576,400 +0.16(+0.65%)
Sep 06, 2012 25.13 25.50 25.05 25.42 22,726,400 +0.52(+2.09%)
Sep 05, 2012 24.79 25.33 24.75 24.90 25,952,800 +0.15(+0.59%)
Sep 04, 2012 24.73 24.89 24.52 24.75 21,612,400 -0.05(-0.20%)
Aug 31, 2012 25.01 25.03 24.68 24.80 23,736,400 -0.05(-0.20%)
Aug 30, 2012 24.73 25.00 24.70 24.86 31,836,400 +0.27(+1.10%)
Aug 29, 2012 24.72 24.83 24.52 24.58 24,606,000 +0.01(+0.06%)
Aug 27, 2012 24.50 24.66 24.38 24.57 32,179,600 +0.22(+0.90%)
Aug 24, 2012 23.84 24.39 23.50 24.35 36,312,400 +0.40(+1.67%)
Aug 23, 2012 24.07 24.20 23.91 23.95 26,151,600 -0.11(-0.46%)
Aug 22, 2012 24.02 24.16 23.95 24.06 23,635,200 +0.01(+0.06%)
Aug 21, 2012 24.16 24.23 23.98 24.05 28,560,400 +0.02(+0.08%)
Aug 20, 2012 24.12 24.20 23.92 24.02 24,595,600 -0.09(-0.35%)
Aug 17, 2012 24.30 24.30 23.92 24.11 34,178,400 -0.09(-0.37%)
Aug 16, 2012 24.07 24.31 23.83 24.20 38,778,400 +0.15(+0.62%)
Aug 15, 2012 23.38 24.16 23.37 24.05 58,809,600 +0.83(+3.60%)
Aug 14, 2012 23.25 23.34 23.11 23.21 28,264,000 +0.16(+0.69%)
Aug 13, 2012 22.87 23.16 22.74 23.05 33,572,400 +0.27(+1.18%)
Aug 10, 2012 22.62 22.80 22.55 22.79 13,512,020 +0.23(+1.02%)
Aug 09, 2012 22.80 22.83 22.51 22.55 18,177,506 -0.09(-0.40%)
Aug 08, 2012 22.64 22.70 22.45 22.64 16,627,054 -0.01(-0.04%)
Aug 07, 2012 21.91 22.69 21.84 22.66 25,045,278 +0.92(+4.21%)
Aug 06, 2012 22.09 22.10 21.73 21.74 19,911,122 -0.21(-0.98%)
Aug 03, 2012 21.92 22.10 21.70 21.95 24,474,218 +0.38(+1.74%)
Aug 02, 2012 21.80 22.09 21.52 21.58 30,760,130 -0.31(-1.42%)
Aug 01, 2012 22.74 22.75 21.85 21.89 33,426,506 -0.75(-3.31%)
Jul 31, 2012 23.49 23.50 22.55 22.64 30,421,316 -0.80(-3.41%)
Jul 30, 2012 23.73 23.86 23.34 23.44 17,497,176 -0.30(-1.24%)
Jul 27, 2012 23.45 24.10 23.06 23.74 56,951,402 -2.47(-9.42%)
Jul 26, 2012 25.86 26.45 25.69 26.20 28,310,232 +1.00(+3.96%)
Jul 25, 2012 25.25 25.35 24.93 25.20 13,157,684 -0.04(-0.14%)
Jul 24, 2012 25.26 25.58 25.04 25.24 12,079,016 -0.06(-0.24%)
Jul 23, 2012 25.57 25.58 24.80 25.30 21,164,142 -0.68(-2.62%)
Jul 20, 2012 26.66 26.70 25.77 25.98 23,472,778 -1.12(-4.13%)
Jul 19, 2012 26.67 27.14 26.45 27.10 10,426,180 +0.45(+1.69%)
Jul 18, 2012 26.42 26.80 26.14 26.65 11,023,228 -0.21(-0.80%)
Jul 17, 2012 26.64 26.96 26.47 26.86 8,469,536 +0.41(+1.57%)
Jul 16, 2012 26.73 26.93 26.38 26.45 9,318,690 -0.35(-1.32%)
Jul 13, 2012 26.21 26.84 26.08 26.80 11,089,460 +0.46(+1.77%)
Jul 12, 2012 25.80 26.48 25.72 26.34 10,980,614 +0.26(+1.00%)
Jul 11, 2012 26.09 26.19 25.85 26.08 8,699,982 -0.09(-0.34%)
Jul 10, 2012 26.38 26.50 26.02 26.17 10,558,146 -0.02(-0.10%)
Jul 09, 2012 25.89 26.20 25.86 26.20 9,328,556 +0.21(+0.81%)
Jul 06, 2012 26.08 26.10 25.65 25.99 12,096,146 -0.21(-0.82%)
Jul 05, 2012 26.02 26.40 25.99 26.20 8,752,050 +0.23(+0.89%)
Jul 03, 2012 26.24 26.30 25.86 25.97 9,112,928 -0.43(-1.61%)
Jul 02, 2012 26.72 26.72 26.08 26.39 10,270,174 -0.27(-0.99%)
Jun 29, 2012 26.59 26.70 26.42 26.66 16,982,916 +0.61(+2.36%)
Jun 28, 2012 26.26 26.30 25.62 26.05 15,649,942 -0.33(-1.25%)
Jun 27, 2012 26.94 27.05 26.18 26.38 14,015,754 -0.60(-2.22%)
Jun 26, 2012 26.64 27.05 26.50 26.98 9,466,864 +0.33(+1.23%)
Jun 25, 2012 27.08 27.12 26.50 26.65 10,005,712 -0.67(-2.46%)
Jun 22, 2012 27.14 27.36 27.02 27.32 9,153,332 +0.29(+1.05%)
Jun 21, 2012 27.91 27.99 27.00 27.04 12,379,784 -0.79(-2.82%)
Jun 20, 2012 27.65 27.95 27.50 27.82 14,965,830 +0.26(+0.94%)
Jun 19, 2012 27.36 27.77 27.26 27.56 15,032,224 +0.47(+1.73%)
Jun 18, 2012 26.17 27.14 26.12 27.09 15,910,608 +0.82(+3.12%)
Jun 15, 2012 25.89 26.30 25.77 26.27 20,108,798 +0.10(+0.40%)
Jun 14, 2012 25.71 26.24 25.55 26.17 16,009,476 +0.53(+2.07%)
Jun 13, 2012 26.42 26.68 25.51 25.64 21,451,000 -0.88(-3.34%)
Jun 12, 2012 26.50 26.71 25.93 26.52 21,075,226 +0.10(+0.40%)
Jun 11, 2012 27.08 27.08 26.38 26.42 9,770,000 -0.38(-1.42%)
Jun 08, 2012 26.42 26.88 26.20 26.80 12,510,650 +0.08(+0.28%)
Jun 07, 2012 27.04 27.19 26.64 26.72 14,475,516 -0.02(-0.06%)
Jun 06, 2012 26.55 26.80 26.44 26.74 13,979,254 +0.53(+2.02%)
Jun 05, 2012 26.17 26.34 25.82 26.20 22,337,462 -0.75(-2.76%)
Jun 04, 2012 26.00 26.99 25.75 26.95 24,501,302 +0.88(+3.36%)
Jun 01, 2012 26.55 27.03 26.02 26.08 17,455,896 -1.37(-4.99%)
May 31, 2012 27.42 27.54 26.95 27.45 15,055,100 +0.08(+0.29%)
May 30, 2012 27.43 27.56 27.20 27.36 10,411,096 -0.43(-1.53%)
May 29, 2012 27.50 27.92 27.40 27.79 12,981,630 +0.51(+1.87%)
May 25, 2012 27.43 27.53 27.14 27.28 10,170,506 -0.10(-0.37%)
May 24, 2012 27.91 28.20 26.96 27.38 20,236,676 -0.27(-0.96%)
May 23, 2012 26.98 27.74 26.95 27.64 18,473,078 +0.96(+3.60%)
May 22, 2012 26.91 27.20 26.54 26.68 15,756,862 -0.17(-0.61%)
May 21, 2012 25.86 26.87 25.76 26.85 20,694,976 +1.09(+4.21%)
May 18, 2012 26.01 26.58 25.71 25.76 22,742,984 -0.07(-0.27%)
May 17, 2012 26.59 26.60 25.82 25.83 17,959,916 -0.68(-2.55%)
May 16, 2012 26.80 27.02 26.42 26.51 15,817,812 -0.16(-0.60%)
May 15, 2012 26.90 27.05 26.54 26.67 19,779,666 -0.16(-0.61%)
May 14, 2012 27.25 27.30 26.82 26.83 11,794,450 -0.67(-2.44%)
May 11, 2012 27.30 27.87 27.27 27.50 14,462,888 +0.08(+0.29%)
May 10, 2012 27.36 27.79 27.25 27.42 15,101,280 +0.38(+1.39%)
May 09, 2012 26.86 27.43 26.75 27.05 17,231,654 -0.05(-0.17%)
May 08, 2012 27.50 27.55 26.52 27.09 20,748,496 -0.65(-2.33%)
May 07, 2012 27.60 27.91 27.50 27.74 12,644,986 -0.04(-0.14%)
May 04, 2012 28.01 28.13 27.66 27.78 18,263,620 -0.55(-1.92%)
May 03, 2012 28.77 28.83 28.31 28.33 16,406,220 -0.63(-2.19%)
May 02, 2012 28.76 29.08 28.55 28.96 13,916,602 +0.13(+0.45%)
May 01, 2012 28.75 29.21 28.61 28.83 13,266,732 +0.15(+0.51%)
Apr 30, 2012 28.71 28.88 28.45 28.68 18,647,104 -0.03(-0.10%)
Apr 27, 2012 29.14 29.25 28.24 28.71 54,733,998 -1.61(-5.32%)
Apr 26, 2012 29.92 30.58 29.70 30.33 29,790,510 +0.58(+1.95%)
Apr 25, 2012 29.36 29.86 29.17 29.75 14,083,600 +0.73(+2.50%)
Apr 24, 2012 29.49 29.88 28.88 29.02 17,946,230 -0.26(-0.87%)
Apr 23, 2012 29.34 29.42 28.88 29.28 15,202,114 -0.30(-1.01%)
Apr 20, 2012 29.54 29.93 29.50 29.58 16,139,642 +0.17(+0.60%)
Apr 19, 2012 30.20 30.22 29.29 29.41 18,557,716 -0.76(-2.52%)
Apr 18, 2012 29.50 30.36 29.46 30.17 18,130,254 +0.84(+2.85%)
Apr 17, 2012 29.97 29.98 29.09 29.33 30,548,132 -0.50(-1.66%)
Apr 16, 2012 30.96 31.00 29.75 29.83 25,367,168 -1.01(-3.28%)
Apr 13, 2012 30.14 30.99 29.88 30.83 30,554,922 +0.52(+1.72%)
Apr 12, 2012 29.72 30.33 29.51 30.31 24,417,070 +0.67(+2.24%)
Apr 11, 2012 28.68 29.66 28.59 29.65 24,175,460 +1.26(+4.43%)
Apr 10, 2012 28.88 28.96 28.30 28.39 18,154,364 -0.32(-1.11%)
Apr 09, 2012 28.64 28.98 28.55 28.71 12,570,344 -0.38(-1.31%)
Apr 05, 2012 28.56 29.24 28.54 29.09 16,359,594 +0.61(+2.14%)
Apr 04, 2012 28.63 28.83 28.33 28.48 14,150,660 +0.03(+0.09%)
Apr 03, 2012 28.34 28.58 28.21 28.45 11,864,914 +0.12(+0.42%)
Apr 02, 2012 28.01 28.45 27.98 28.33 12,180,352 +0.39(+1.40%)
Mar 30, 2012 28.10 28.12 27.87 27.95 8,975,986 +0.08(+0.29%)
Mar 29, 2012 27.80 27.93 27.31 27.86 13,402,322 -0.15(-0.54%)
Mar 28, 2012 28.11 28.27 27.83 28.01 12,098,040 -0.12(-0.41%)
Mar 27, 2012 27.99 28.23 27.83 28.13 13,420,924 +0.17(+0.63%)
Mar 26, 2012 27.76 27.95 27.59 27.95 13,129,544 +0.28(+1.02%)
Mar 23, 2012 27.75 27.75 27.25 27.67 13,755,780 +0.07(+0.25%)
Mar 22, 2012 26.84 27.62 26.83 27.60 21,392,566 +0.70(+2.59%)
Mar 21, 2012 26.96 26.98 26.75 26.91 8,522,622 +0.04(+0.15%)
Mar 20, 2012 26.76 26.92 26.61 26.86 12,616,364 +0.09(+0.34%)
Mar 19, 2012 26.51 26.79 26.33 26.77 11,435,056 +0.17(+0.64%)
Mar 16, 2012 26.62 26.68 26.43 26.61 23,993,504 +0.07(+0.26%)
Mar 15, 2012 26.42 26.55 26.34 26.54 12,636,186 +0.20(+0.74%)
Mar 14, 2012 26.00 26.45 25.96 26.34 14,739,600 +0.17(+0.65%)
Mar 13, 2012 25.62 26.17 25.56 26.17 18,479,028 +0.62(+2.41%)
Mar 12, 2012 25.98 26.01 25.47 25.55 13,623,466 -0.37(-1.41%)
Mar 09, 2012 25.88 26.24 25.54 25.92 28,378,914 +0.74(+2.92%)
Mar 08, 2012 24.83 25.38 24.83 25.18 16,590,560 +0.44(+1.78%)
Mar 07, 2012 24.21 24.76 24.20 24.75 11,420,174 +0.58(+2.40%)
Mar 06, 2012 24.27 24.52 24.05 24.17 8,207,198 -0.35(-1.45%)
Mar 05, 2012 24.34 24.70 24.34 24.52 8,906,472 +0.07(+0.31%)
Mar 02, 2012 24.38 24.56 24.27 24.45 8,177,350 +0.09(+0.37%)
Mar 01, 2012 24.34 24.55 24.24 24.36 8,672,896 +0.07(+0.31%)
Feb 29, 2012 24.43 24.44 24.25 24.28 10,245,194 -0.17(-0.72%)
Feb 28, 2012 24.11 24.46 24.08 24.45 7,653,134 +0.34(+1.41%)
Feb 27, 2012 24.07 24.28 23.89 24.11 6,712,862 -0.04(-0.14%)
Feb 24, 2012 24.20 24.35 24.05 24.15 6,554,436 -0.08(-0.33%)
Feb 23, 2012 24.17 24.27 24.00 24.23 8,253,306 +0.06(+0.27%)
Feb 22, 2012 24.14 24.22 23.93 24.17 8,648,760 +0.04(+0.15%)
Feb 21, 2012 24.21 24.43 24.04 24.13 8,291,530 -0.10(-0.39%)
Feb 17, 2012 24.33 24.51 24.21 24.23 12,705,790 -0.04(-0.14%)
Feb 16, 2012 24.18 24.39 24.17 24.26 9,766,234 +0.02(+0.08%)
Feb 15, 2012 24.52 24.60 24.20 24.24 8,091,658 -0.32(-1.30%)
Feb 14, 2012 24.49 24.56 24.33 24.56 6,621,068 -0.07(-0.26%)
Feb 13, 2012 24.52 24.64 24.36 24.62 7,716,500 +0.21(+0.88%)
Feb 10, 2012 24.40 24.45 24.25 24.41 8,176,690 -0.19(-0.77%)
Feb 09, 2012 24.43 24.68 24.38 24.60 9,511,232 +0.24(+0.99%)
Feb 08, 2012 24.24 24.41 24.14 24.36 7,672,088 +0.16(+0.64%)
Feb 07, 2012 24.12 24.30 24.06 24.20 6,351,612 +0.06(+0.25%)
Feb 06, 2012 24.06 24.25 24.00 24.14 7,415,374 -0.02(-0.06%)
Feb 03, 2012 23.99 24.20 23.97 24.16 9,998,168 +0.33(+1.38%)
Feb 02, 2012 24.11 24.25 23.70 23.83 11,977,614 -0.29(-1.20%)
Feb 01, 2012 24.17 24.21 23.77 24.12 16,543,454 +0.16(+0.67%)
Jan 31, 2012 24.27 24.31 23.91 23.96 11,731,042 -0.28(-1.16%)
Jan 30, 2012 23.68 24.24 23.62 24.24 16,397,904 +0.32(+1.32%)
Jan 27, 2012 23.95 23.96 23.45 23.92 26,975,976 -0.25(-1.01%)
Jan 26, 2012 24.03 24.25 23.53 24.17 24,928,478 +0.29(+1.19%)
Jan 25, 2012 24.05 24.05 23.67 23.89 14,277,148 +0.06(+0.25%)
Jan 24, 2012 23.63 23.90 23.52 23.83 10,309,140 +0.16(+0.65%)
Jan 23, 2012 24.08 24.10 23.55 23.67 15,162,894 -0.41(-1.68%)
Jan 20, 2012 23.97 24.20 23.91 24.08 9,582,356 +0.07(+0.27%)
Jan 19, 2012 23.99 24.02 23.85 24.01 10,540,638 -0.01(-0.04%)
Jan 18, 2012 23.93 24.08 23.81 24.02 11,219,268 +0.16(+0.69%)
Jan 17, 2012 23.97 24.00 23.76 23.86 7,536,506 +0.18(+0.74%)
Jan 13, 2012 23.75 23.80 23.47 23.68 9,538,494 -0.12(-0.50%)
Jan 12, 2012 23.67 23.82 23.52 23.80 8,973,290 +0.24(+1.02%)
Jan 11, 2012 23.32 23.61 23.24 23.56 8,200,930 +0.15(+0.64%)
Jan 10, 2012 23.53 23.64 23.20 23.41 7,867,946 +0.11(+0.49%)
Jan 09, 2012 23.36 23.40 23.14 23.30 7,261,544 -0.07(-0.28%)
Jan 06, 2012 23.19 23.45 23.11 23.36 8,105,486 +0.18(+0.78%)
Jan 05, 2012 23.09 23.20 22.77 23.18 9,731,780 +0.10(+0.41%)
Jan 04, 2012 22.70 23.32 22.64 23.08 13,886,748 +0.08(+0.35%)
Dec 30, 2011 23.23 23.25 23.00 23.00 5,372,982 -0.22(-0.95%)
Dec 29, 2011 23.04 23.25 22.95 23.23 7,648,230 +0.34(+1.46%)
Dec 28, 2011 23.16 23.17 22.70 22.89 7,829,104 -0.08(-0.35%)
Dec 27, 2011 22.70 23.05 22.67 22.97 5,789,198 +0.25(+1.09%)
Dec 23, 2011 22.55 22.73 22.45 22.72 5,067,726 +0.10(+0.45%)
Dec 21, 2011 22.50 22.73 22.26 22.62 9,240,634 +0.09(+0.40%)
Dec 20, 2011 22.07 22.58 22.05 22.53 12,998,194 +0.72(+3.30%)
Dec 19, 2011 21.93 22.00 21.66 21.81 10,461,250 +0.07(+0.32%)
Dec 16, 2011 21.86 22.04 21.73 21.74 13,281,122 +0.04(+0.18%)
Dec 15, 2011 21.68 21.86 21.58 21.70 10,741,964 +0.16(+0.72%)
Dec 14, 2011 21.70 21.76 21.33 21.55 12,387,628 -0.26(-1.19%)
Dec 13, 2011 22.27 22.50 21.73 21.80 14,485,896 -0.20(-0.89%)
Dec 12, 2011 21.75 22.03 21.58 22.00 9,246,036 +0.02(+0.09%)
Dec 09, 2011 21.55 22.07 21.47 21.98 10,894,106 +0.55(+2.57%)
Dec 08, 2011 21.73 22.00 21.39 21.43 9,878,706 -0.51(-2.32%)
Dec 07, 2011 21.77 22.02 21.50 21.94 8,208,726 +0.08(+0.34%)
Dec 06, 2011 22.14 22.15 21.68 21.86 8,228,296 -0.24(-1.06%)
Dec 05, 2011 22.12 22.17 22.00 22.10 13,901,358 +0.15(+0.66%)
Dec 02, 2011 21.98 22.11 21.78 21.95 12,210,566 +0.16(+0.73%)
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.