Starbucks Corp. (NQ: SBUX)
70.15 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.42 52.01 51.04 51.87 6,000,848 +0.07(+0.14%)
Nov 29, 2012 51.78 52.30 51.50 51.80 6,414,052 +0.43(+0.84%)
Nov 28, 2012 50.19 51.40 49.90 51.37 5,451,403 +1.16(+2.31%)
Nov 27, 2012 50.88 51.46 50.13 50.21 5,400,247 -0.68(-1.34%)
Nov 26, 2012 50.85 51.03 50.49 50.89 3,900,487 -0.30(-0.59%)
Nov 24, 2012 50.55 51.32 50.55 51.19 2,151,769 +0.00(+0.00%)
Nov 23, 2012 50.55 51.32 50.55 51.19 2,474,626 +0.68(+1.35%)
Nov 21, 2012 49.95 50.64 49.91 50.51 4,045,210 +0.45(+0.90%)
Nov 20, 2012 49.58 50.33 49.43 50.06 5,485,546 +0.32(+0.64%)
Nov 19, 2012 48.97 50.00 48.95 49.74 6,332,988 +0.98(+2.01%)
Nov 16, 2012 48.83 49.00 47.85 48.76 9,302,601 +0.33(+0.68%)
Nov 15, 2012 49.00 49.07 48.16 48.43 7,888,159 -0.41(-0.84%)
Nov 14, 2012 50.00 50.48 48.80 48.84 11,011,680 -1.47(-2.92%)
Nov 13, 2012 50.42 51.02 50.05 50.31 4,911,123 -0.37(-0.73%)
Nov 12, 2012 50.96 51.36 50.66 50.68 4,843,845 -0.28(-0.55%)
Nov 09, 2012 50.94 51.50 50.67 50.96 7,178,298 +0.10(+0.20%)
Nov 08, 2012 51.64 51.74 50.83 50.86 7,718,957 -0.95(-1.83%)
Nov 07, 2012 51.24 52.30 51.09 51.81 9,765,918 +0.10(+0.19%)
Nov 06, 2012 50.93 52.20 50.89 51.71 8,080,763 +0.70(+1.37%)
Nov 05, 2012 50.80 51.29 50.70 51.01 10,126,775 +0.17(+0.33%)
Nov 02, 2012 50.52 51.94 50.40 50.84 27,483,480 +4.22(+9.05%)
Nov 01, 2012 45.74 46.74 45.39 46.62 12,500,905 +0.72(+1.57%)
Oct 31, 2012 45.87 46.19 45.00 45.90 8,931,319 +0.03(+0.07%)
Oct 26, 2012 45.87 45.87 45.87 0 -0.38(-0.82%)
Oct 25, 2012 46.08 46.87 45.91 46.25 11,754,061 +0.99(+2.18%)
Oct 24, 2012 45.30 45.53 45.08 45.26 8,721,591 +0.29(+0.64%)
Oct 23, 2012 44.96 45.18 44.27 44.97 11,223,731 -0.71(-1.56%)
Oct 19, 2012 46.93 46.95 45.40 45.69 18,383,802 -1.72(-3.64%)
Oct 18, 2012 48.43 48.55 47.19 47.41 9,838,895 -0.98(-2.03%)
Oct 17, 2012 48.79 49.17 48.33 48.39 7,265,252 -0.57(-1.16%)
Oct 16, 2012 48.03 49.28 47.88 48.96 8,740,267 +1.29(+2.71%)
Oct 15, 2012 47.47 47.82 47.33 47.67 6,793,779 +0.49(+1.04%)
Oct 12, 2012 47.52 47.69 47.04 47.18 8,516,722 +0.02(+0.04%)
Oct 11, 2012 47.20 47.52 46.89 47.16 8,644,194 +0.21(+0.45%)
Oct 10, 2012 47.74 47.81 46.62 46.95 11,021,939 -0.40(-0.84%)
Oct 09, 2012 48.68 48.98 47.26 47.35 12,143,175 -1.41(-2.89%)
Oct 08, 2012 48.66 49.17 48.40 48.76 7,747,635 +0.02(+0.04%)
Oct 06, 2012 49.47 49.63 48.66 48.74 8,959,716 +0.00(+0.00%)
Oct 05, 2012 49.47 49.63 48.66 48.74 8,958,416 -0.36(-0.73%)
Oct 04, 2012 49.89 49.93 48.76 49.10 12,408,090 -0.39(-0.79%)
Oct 03, 2012 49.65 49.83 49.05 49.49 7,519,994 +0.19(+0.39%)
Oct 02, 2012 50.44 50.44 48.80 49.30 10,872,133 -0.85(-1.69%)
Oct 01, 2012 50.93 51.30 49.90 50.15 7,715,113 -0.56(-1.11%)
Sep 28, 2012 50.56 50.96 49.89 50.71 8,029,208 -0.33(-0.64%)
Sep 27, 2012 50.33 51.07 50.00 51.03 5,876,198 +0.94(+1.87%)
Sep 26, 2012 50.54 51.00 49.81 50.10 6,985,351 -0.43(-0.84%)
Sep 25, 2012 51.31 51.68 50.47 50.53 7,089,121 -0.63(-1.24%)
Sep 24, 2012 50.90 51.43 50.60 51.16 4,633,490 +0.09(+0.18%)
Sep 21, 2012 51.49 51.65 51.01 51.07 9,064,306 -0.12(-0.23%)
Sep 20, 2012 49.81 51.21 49.65 51.19 9,019,779 +1.08(+2.15%)
Sep 19, 2012 49.34 50.41 49.15 50.11 7,138,505 +0.86(+1.75%)
Sep 18, 2012 49.56 49.64 49.08 49.25 8,534,347 -0.41(-0.83%)
Sep 17, 2012 49.95 50.07 48.99 49.66 10,977,693 -0.80(-1.59%)
Sep 14, 2012 51.85 52.00 50.38 50.46 12,083,654 -1.26(-2.44%)
Sep 13, 2012 51.17 51.85 50.88 51.72 5,675,859 +0.55(+1.07%)
Sep 12, 2012 50.99 51.45 50.99 51.17 5,638,635 +0.44(+0.87%)
Sep 11, 2012 51.00 51.28 50.61 50.73 6,727,709 -0.10(-0.20%)
Sep 10, 2012 51.18 51.32 50.62 50.83 6,891,967 -0.34(-0.66%)
Sep 07, 2012 50.97 51.32 50.76 51.17 5,144,576 +0.33(+0.65%)
Sep 06, 2012 50.26 50.99 50.10 50.84 5,681,350 +1.04(+2.09%)
Sep 05, 2012 49.57 50.65 49.51 49.80 6,488,123 +0.29(+0.59%)
Sep 04, 2012 49.45 49.79 49.04 49.51 5,403,040 -0.10(-0.20%)
Aug 31, 2012 50.02 50.06 49.36 49.61 5,934,019 -0.10(-0.20%)
Aug 30, 2012 49.45 50.00 49.40 49.71 7,959,030 +0.54(+1.10%)
Aug 29, 2012 49.44 49.67 49.05 49.17 6,151,442 +0.03(+0.06%)
Aug 27, 2012 49.00 49.31 48.75 49.14 8,044,832 +0.44(+0.90%)
Aug 24, 2012 47.69 48.78 47.01 48.70 9,078,733 +0.80(+1.67%)
Aug 23, 2012 48.14 48.39 47.82 47.90 6,537,873 -0.22(-0.46%)
Aug 22, 2012 48.05 48.32 47.90 48.12 5,908,770 +0.03(+0.06%)
Aug 21, 2012 48.32 48.45 47.95 48.09 7,140,041 +0.04(+0.08%)
Aug 20, 2012 48.25 48.40 47.85 48.05 6,148,812 -0.17(-0.35%)
Aug 17, 2012 48.61 48.61 47.84 48.22 8,544,826 -0.18(-0.37%)
Aug 16, 2012 48.14 48.62 47.65 48.40 9,694,588 +0.30(+0.62%)
Aug 15, 2012 46.75 48.31 46.74 48.10 14,702,381 +1.67(+3.60%)
Aug 14, 2012 46.50 46.69 46.23 46.43 7,065,967 +0.32(+0.69%)
Aug 13, 2012 45.74 46.31 45.48 46.11 8,393,018 +0.54(+1.18%)
Aug 11, 2012 45.25 45.61 45.10 45.57 6,756,010 +0.00(+0.00%)
Aug 10, 2012 45.25 45.61 45.10 45.57 6,756,010 +0.46(+1.02%)
Aug 09, 2012 45.59 45.66 45.03 45.11 9,088,753 -0.18(-0.40%)
Aug 08, 2012 45.28 45.40 44.90 45.29 8,313,527 -0.02(-0.04%)
Aug 07, 2012 43.81 45.38 43.69 45.31 12,522,639 +1.83(+4.21%)
Aug 06, 2012 44.19 44.21 43.46 43.48 9,955,561 -0.43(-0.98%)
Aug 03, 2012 43.83 44.20 43.40 43.91 12,237,109 +0.75(+1.74%)
Aug 02, 2012 43.60 44.18 43.04 43.16 15,380,065 -0.62(-1.42%)
Aug 01, 2012 45.47 45.51 43.70 43.78 16,713,253 -1.50(-3.31%)
Jul 31, 2012 46.97 47.00 45.09 45.28 15,210,658 -1.60(-3.41%)
Jul 30, 2012 47.45 47.73 46.69 46.88 8,748,588 -0.59(-1.24%)
Jul 27, 2012 46.90 48.20 46.12 47.47 28,475,701 -4.93(-9.42%)
Jul 26, 2012 51.71 52.89 51.38 52.40 14,155,116 +1.99(+3.96%)
Jul 25, 2012 50.50 50.70 49.86 50.41 6,578,842 -0.07(-0.14%)
Jul 24, 2012 50.53 51.16 50.08 50.48 6,039,508 -0.12(-0.24%)
Jul 23, 2012 51.13 51.17 49.60 50.60 10,582,071 -1.36(-2.62%)
Jul 20, 2012 53.32 53.39 51.54 51.96 11,736,389 -2.24(-4.13%)
Jul 19, 2012 53.33 54.28 52.90 54.20 5,213,090 +0.90(+1.69%)
Jul 18, 2012 52.83 53.59 52.27 53.30 5,511,614 -0.43(-0.80%)
Jul 17, 2012 53.29 53.92 52.94 53.73 4,234,768 +0.83(+1.57%)
Jul 16, 2012 53.46 53.86 52.76 52.90 4,659,345 -0.71(-1.32%)
Jul 14, 2012 52.43 53.69 52.16 53.61 5,544,730 +0.00(+0.00%)
Jul 13, 2012 52.43 53.69 52.16 53.61 5,544,730 +0.93(+1.77%)
Jul 12, 2012 51.60 52.95 51.44 52.68 5,490,307 +0.52(+1.00%)
Jul 11, 2012 52.18 52.38 51.70 52.16 4,349,991 -0.18(-0.34%)
Jul 10, 2012 52.75 53.01 52.05 52.34 5,279,073 -0.05(-0.10%)
Jul 09, 2012 51.77 52.40 51.72 52.39 4,664,278 +0.42(+0.81%)
Jul 06, 2012 52.15 52.20 51.30 51.97 6,048,073 -0.43(-0.82%)
Jul 05, 2012 52.04 52.80 51.97 52.40 4,376,025 +0.46(+0.89%)
Jul 03, 2012 52.47 52.60 51.72 51.94 4,556,464 -0.85(-1.61%)
Jul 02, 2012 53.44 53.44 52.15 52.79 5,135,087 -0.53(-0.99%)
Jun 30, 2012 53.19 53.41 52.83 53.32 8,464,535 +0.00(+0.00%)
Jun 29, 2012 53.19 53.41 52.83 53.32 8,491,458 +1.23(+2.36%)
Jun 28, 2012 52.53 52.59 51.25 52.09 7,824,971 -0.66(-1.25%)
Jun 27, 2012 53.88 54.10 52.36 52.75 7,007,877 -1.20(-2.22%)
Jun 26, 2012 53.27 54.10 53.00 53.95 4,733,432 +0.66(+1.23%)
Jun 25, 2012 54.16 54.24 53.01 53.29 5,002,856 -1.35(-2.46%)
Jun 22, 2012 54.27 54.73 54.04 54.64 4,576,666 +0.57(+1.05%)
Jun 21, 2012 55.82 55.97 54.00 54.07 6,189,892 -1.57(-2.82%)
Jun 20, 2012 55.30 55.91 55.00 55.64 7,482,915 +0.52(+0.94%)
Jun 19, 2012 54.71 55.55 54.53 55.12 7,516,112 +0.94(+1.73%)
Jun 18, 2012 52.34 54.29 52.25 54.18 7,955,304 +1.64(+3.12%)
Jun 15, 2012 51.77 52.59 51.55 52.54 10,054,399 +0.21(+0.40%)
Jun 14, 2012 51.43 52.48 51.10 52.33 8,004,738 +1.06(+2.07%)
Jun 13, 2012 52.84 53.36 51.03 51.27 10,725,500 -1.77(-3.34%)
Jun 12, 2012 53.00 53.43 51.87 53.04 10,537,613 +0.21(+0.40%)
Jun 11, 2012 54.15 54.17 52.75 52.83 4,885,000 -0.76(-1.42%)
Jun 08, 2012 52.84 53.76 52.39 53.59 6,255,325 +0.15(+0.28%)
Jun 07, 2012 54.07 54.38 53.28 53.44 7,237,758 -0.03(-0.06%)
Jun 06, 2012 53.09 53.60 52.88 53.47 6,989,627 +1.06(+2.02%)
Jun 05, 2012 52.35 52.68 51.63 52.41 11,168,731 -1.49(-2.76%)
Jun 04, 2012 52.00 53.97 51.49 53.90 12,250,651 +1.75(+3.36%)
Jun 02, 2012 53.11 54.06 52.04 52.15 8,693,075 +0.00(+0.00%)
Jun 01, 2012 53.11 54.06 52.04 52.15 8,727,948 -2.74(-4.99%)
May 31, 2012 54.83 55.08 53.91 54.89 7,527,550 +0.16(+0.29%)
May 30, 2012 54.86 55.12 54.41 54.73 5,205,548 -0.85(-1.53%)
May 29, 2012 54.99 55.85 54.80 55.58 6,490,815 +1.02(+1.87%)
May 25, 2012 54.87 55.06 54.29 54.56 5,085,253 -0.20(-0.37%)
May 24, 2012 55.82 56.39 53.92 54.76 10,118,338 -0.53(-0.96%)
May 23, 2012 53.96 55.48 53.90 55.29 9,236,539 +1.92(+3.60%)
May 22, 2012 53.81 54.40 53.07 53.37 7,878,431 -0.33(-0.61%)
May 21, 2012 51.71 53.74 51.53 53.70 10,347,488 +2.17(+4.21%)
May 18, 2012 52.02 53.17 51.43 51.53 11,371,492 -0.14(-0.27%)
May 17, 2012 53.19 53.20 51.63 51.67 8,979,958 -1.35(-2.55%)
May 16, 2012 53.59 54.05 52.84 53.02 7,908,906 -0.32(-0.60%)
May 15, 2012 53.80 54.10 53.08 53.34 9,889,833 -0.33(-0.61%)
May 14, 2012 54.51 54.61 53.64 53.67 5,897,225 -1.34(-2.44%)
May 11, 2012 54.59 55.74 54.55 55.01 7,231,444 +0.16(+0.29%)
May 10, 2012 54.71 55.57 54.49 54.85 7,550,640 +0.75(+1.39%)
May 09, 2012 53.71 54.86 53.50 54.10 8,615,827 -0.09(-0.17%)
May 08, 2012 55.01 55.11 53.05 54.19 10,374,248 -1.29(-2.33%)
May 07, 2012 55.20 55.81 55.00 55.48 6,322,493 -0.08(-0.14%)
May 04, 2012 56.03 56.26 55.32 55.56 9,131,810 -1.09(-1.92%)
May 03, 2012 57.54 57.66 56.62 56.65 8,203,110 -1.27(-2.19%)
May 02, 2012 57.53 58.15 57.11 57.92 6,958,301 +0.26(+0.45%)
May 01, 2012 57.51 58.43 57.22 57.66 6,633,366 +0.29(+0.51%)
Apr 30, 2012 57.43 57.75 56.91 57.37 9,323,552 -0.06(-0.10%)
Apr 27, 2012 58.27 58.50 56.47 57.43 27,366,999 -3.23(-5.32%)
Apr 26, 2012 59.85 61.15 59.40 60.66 14,895,255 +1.16(+1.95%)
Apr 25, 2012 58.71 59.71 58.35 59.50 7,041,800 +1.45(+2.50%)
Apr 24, 2012 58.97 59.75 57.76 58.05 8,973,115 -0.51(-0.87%)
Apr 23, 2012 58.68 58.84 57.75 58.56 7,601,057 -0.60(-1.01%)
Apr 20, 2012 59.07 59.87 59.00 59.16 8,069,821 +0.35(+0.60%)
Apr 19, 2012 60.40 60.44 58.58 58.81 9,278,858 -1.52(-2.52%)
Apr 18, 2012 59.00 60.73 58.92 60.33 9,065,127 +1.67(+2.85%)
Apr 17, 2012 59.94 59.95 58.18 58.66 15,274,066 -0.99(-1.66%)
Apr 16, 2012 61.93 62.00 59.51 59.65 12,683,584 -2.02(-3.28%)
Apr 13, 2012 60.28 61.98 59.75 61.67 15,277,461 +1.04(+1.72%)
Apr 12, 2012 59.44 60.65 59.02 60.62 12,208,535 +1.33(+2.24%)
Apr 11, 2012 57.36 59.32 57.19 59.29 12,087,730 +2.51(+4.43%)
Apr 10, 2012 57.76 57.92 56.60 56.78 9,077,182 -0.64(-1.11%)
Apr 09, 2012 57.27 57.96 57.11 57.42 6,285,172 -0.76(-1.31%)
Apr 05, 2012 57.12 58.47 57.07 58.18 8,179,797 +1.22(+2.14%)
Apr 04, 2012 57.26 57.65 56.66 56.96 7,075,330 +0.05(+0.09%)
Apr 03, 2012 56.69 57.17 56.43 56.91 5,932,457 +0.24(+0.42%)
Apr 02, 2012 56.03 56.89 55.96 56.67 6,090,176 +0.78(+1.40%)
Mar 30, 2012 56.20 56.25 55.74 55.89 4,487,993 +0.16(+0.29%)
Mar 29, 2012 55.60 55.87 54.62 55.73 6,701,161 -0.30(-0.54%)
Mar 28, 2012 56.22 56.55 55.66 56.03 6,049,020 -0.23(-0.41%)
Mar 27, 2012 55.97 56.46 55.66 56.26 6,710,462 +0.35(+0.63%)
Mar 26, 2012 55.52 55.91 55.18 55.91 6,564,772 +0.56(+1.02%)
Mar 23, 2012 55.49 55.50 54.50 55.35 6,877,890 +0.14(+0.25%)
Mar 22, 2012 53.68 55.25 53.65 55.21 10,696,283 +1.40(+2.59%)
Mar 21, 2012 53.93 53.96 53.51 53.81 4,261,311 +0.08(+0.15%)
Mar 20, 2012 53.52 53.83 53.23 53.73 6,308,182 +0.18(+0.34%)
Mar 19, 2012 53.03 53.57 52.66 53.55 5,717,528 +0.34(+0.64%)
Mar 16, 2012 53.25 53.37 52.87 53.21 11,996,752 +0.14(+0.26%)
Mar 15, 2012 52.85 53.11 52.68 53.07 6,318,093 +0.39(+0.74%)
Mar 14, 2012 52.00 52.91 51.92 52.68 7,369,800 +0.34(+0.65%)
Mar 13, 2012 51.24 52.35 51.12 52.34 9,239,514 +1.23(+2.41%)
Mar 12, 2012 51.96 52.02 50.94 51.11 6,811,733 -0.73(-1.41%)
Mar 09, 2012 51.75 52.47 51.07 51.84 14,189,457 +1.47(+2.92%)
Mar 08, 2012 49.65 50.75 49.65 50.37 8,295,280 +0.88(+1.78%)
Mar 07, 2012 48.43 49.52 48.39 49.49 5,710,087 +1.16(+2.40%)
Mar 06, 2012 48.54 49.04 48.10 48.33 4,103,599 -0.71(-1.45%)
Mar 05, 2012 48.69 49.40 48.69 49.04 4,453,236 +0.15(+0.31%)
Mar 02, 2012 48.76 49.12 48.53 48.89 4,088,675 +0.18(+0.37%)
Mar 01, 2012 48.69 49.09 48.47 48.71 4,336,448 +0.15(+0.31%)
Feb 29, 2012 48.86 48.88 48.49 48.56 5,122,597 -0.35(-0.72%)
Feb 28, 2012 48.23 48.92 48.16 48.91 3,826,567 +0.68(+1.41%)
Feb 27, 2012 48.13 48.56 47.78 48.23 3,356,431 -0.07(-0.14%)
Feb 24, 2012 48.40 48.70 48.10 48.30 3,277,218 -0.16(-0.33%)
Feb 23, 2012 48.34 48.55 48.00 48.46 4,126,653 +0.13(+0.27%)
Feb 22, 2012 48.29 48.44 47.87 48.33 4,324,380 +0.07(+0.15%)
Feb 21, 2012 48.42 48.87 48.07 48.26 4,145,765 -0.19(-0.39%)
Feb 17, 2012 48.67 49.02 48.43 48.45 6,352,895 -0.07(-0.14%)
Feb 16, 2012 48.36 48.79 48.33 48.52 4,883,117 +0.04(+0.08%)
Feb 15, 2012 49.05 49.20 48.41 48.48 4,045,829 -0.64(-1.30%)
Feb 14, 2012 48.97 49.12 48.66 49.12 3,310,534 -0.13(-0.26%)
Feb 13, 2012 49.05 49.27 48.73 49.25 3,858,250 +0.43(+0.88%)
Feb 10, 2012 48.80 48.90 48.50 48.82 4,088,345 -0.38(-0.77%)
Feb 09, 2012 48.86 49.36 48.76 49.20 4,755,616 +0.48(+0.99%)
Feb 08, 2012 48.47 48.81 48.28 48.72 3,836,044 +0.31(+0.64%)
Feb 07, 2012 48.25 48.60 48.12 48.41 3,175,806 +0.12(+0.25%)
Feb 06, 2012 48.12 48.50 47.99 48.29 3,707,687 -0.03(-0.06%)
Feb 03, 2012 47.97 48.40 47.94 48.32 4,999,084 +0.66(+1.38%)
Feb 02, 2012 48.23 48.49 47.41 47.66 5,988,807 -0.58(-1.20%)
Feb 01, 2012 48.34 48.43 47.54 48.24 8,271,727 +0.32(+0.67%)
Jan 31, 2012 48.54 48.62 47.82 47.92 5,865,521 -0.56(-1.16%)
Jan 30, 2012 47.37 48.48 47.25 48.48 8,198,952 +0.63(+1.32%)
Jan 27, 2012 47.89 47.93 46.91 47.85 13,487,988 -0.49(-1.01%)
Jan 26, 2012 48.06 48.49 47.06 48.34 12,464,239 +0.57(+1.19%)
Jan 25, 2012 48.09 48.09 47.35 47.77 7,138,574 +0.12(+0.25%)
Jan 24, 2012 47.26 47.80 47.04 47.65 5,154,570 +0.31(+0.65%)
Jan 23, 2012 48.15 48.20 47.11 47.34 7,581,447 -0.81(-1.68%)
Jan 20, 2012 47.94 48.39 47.81 48.15 4,791,178 +0.13(+0.27%)
Jan 19, 2012 47.98 48.05 47.70 48.02 5,270,319 -0.02(-0.04%)
Jan 18, 2012 47.86 48.15 47.62 48.04 5,609,634 +0.33(+0.69%)
Jan 17, 2012 47.94 47.99 47.53 47.71 3,768,253 +0.35(+0.74%)
Jan 13, 2012 47.50 47.60 46.94 47.36 4,769,247 -0.24(-0.50%)
Jan 12, 2012 47.33 47.63 47.05 47.60 4,486,645 +0.48(+1.02%)
Jan 11, 2012 46.64 47.21 46.47 47.12 4,100,465 +0.30(+0.64%)
Jan 10, 2012 47.05 47.28 46.39 46.82 3,933,973 +0.23(+0.49%)
Jan 09, 2012 46.73 46.80 46.27 46.59 3,630,772 -0.13(-0.28%)
Jan 06, 2012 46.38 46.91 46.23 46.72 4,052,743 +0.36(+0.78%)
Jan 05, 2012 46.19 46.40 45.55 46.36 4,865,890 +0.19(+0.41%)
Jan 04, 2012 45.41 46.63 45.28 46.17 6,943,374 +0.16(+0.35%)
Dec 30, 2011 46.45 46.49 46.01 46.01 2,686,491 -0.44(-0.95%)
Dec 29, 2011 46.08 46.50 45.91 46.45 3,824,115 +0.67(+1.46%)
Dec 28, 2011 46.32 46.35 45.41 45.78 3,914,552 -0.16(-0.35%)
Dec 27, 2011 45.40 46.10 45.35 45.94 2,894,599 +0.49(+1.09%)
Dec 23, 2011 45.09 45.45 44.91 45.45 2,533,863 +0.20(+0.45%)
Dec 21, 2011 45.01 45.45 44.53 45.24 4,620,317 +0.18(+0.40%)
Dec 20, 2011 44.13 45.15 44.10 45.06 6,499,097 +1.44(+3.30%)
Dec 19, 2011 43.86 44.00 43.31 43.62 5,230,625 +0.14(+0.32%)
Dec 16, 2011 43.71 44.08 43.45 43.48 6,640,561 +0.08(+0.18%)
Dec 15, 2011 43.36 43.73 43.15 43.40 5,370,982 +0.31(+0.72%)
Dec 14, 2011 43.39 43.53 42.67 43.09 6,193,814 -0.52(-1.19%)
Dec 13, 2011 44.55 45.00 43.46 43.61 7,242,948 -0.39(-0.89%)
Dec 12, 2011 43.49 44.06 43.15 44.00 4,623,018 +0.04(+0.09%)
Dec 09, 2011 43.10 44.14 42.94 43.96 5,447,053 +1.10(+2.57%)
Dec 08, 2011 43.45 43.99 42.78 42.86 4,939,353 -1.02(-2.32%)
Dec 07, 2011 43.54 44.04 43.00 43.88 4,104,363 +0.15(+0.34%)
Dec 06, 2011 44.29 44.30 43.37 43.73 4,114,148 -0.47(-1.06%)
Dec 05, 2011 44.25 44.34 44.00 44.20 6,950,679 +0.29(+0.66%)
Dec 02, 2011 43.95 44.23 43.56 43.91 6,105,283 +0.32(+0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here