Starbucks Corp (NQ: SBUX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.27	14.38	14.19	14.30	14,494,975	+0.12(+0.84%)
Apr 27, 2006	14.28	14.41	14.11	14.18	25,818,452	-0.23(-1.60%)
Apr 26, 2006	14.68	14.71	14.38	14.41	17,863,198	-0.23(-1.60%)
Apr 25, 2006	14.86	14.92	14.59	14.64	12,036,217	-0.18(-1.22%)
Apr 24, 2006	14.96	15.01	14.77	14.82	9,890,913	-0.02(-0.15%)
Apr 21, 2006	15.03	15.15	14.69	14.85	14,939,546	-0.06(-0.41%)
Apr 20, 2006	14.99	15.04	14.89	14.91	9,675,854	-0.01(-0.05%)
Apr 19, 2006	14.78	15.04	14.78	14.92	12,304,623	+0.12(+0.80%)
Apr 18, 2006	14.66	14.93	14.57	14.80	14,777,542	+0.27(+1.88%)
Apr 17, 2006	14.84	14.84	14.38	14.53	12,594,111	-0.16(-1.12%)
Apr 13, 2006	14.65	14.84	14.54	14.69	9,966,136	+0.11(+0.74%)
Apr 12, 2006	14.41	14.62	14.46	14.58	6,880,876	+0.17(+1.17%)
Apr 11, 2006	14.67	14.70	14.38	14.41	10,312,613	-0.15(-1.05%)
Apr 10, 2006	14.62	14.67	14.53	14.57	7,252,038	+0.04(+0.29%)
Apr 07, 2006	14.77	14.95	14.48	14.53	18,039,800	+0.16(+1.09%)
Apr 06, 2006	14.37	14.53	14.21	14.37	12,051,530	-0.02(-0.11%)
Apr 05, 2006	14.69	14.71	14.29	14.38	14,948,893	-0.32(-2.19%)
Apr 04, 2006	14.69	14.76	14.57	14.71	12,176,756	+0.13(+0.90%)
Apr 03, 2006	14.57	14.77	14.48	14.58	18,726,666	+0.14(+0.96%)
Mar 31, 2006	14.39	14.55	14.36	14.44	11,174,226	+0.04(+0.27%)
Mar 30, 2006	14.44	14.62	14.27	14.40	12,554,977	+0.00(+0.00%)
Mar 29, 2006	14.17	14.49	14.06	14.40	16,811,590	+0.36(+2.54%)
Mar 28, 2006	14.10	14.28	13.94	14.04	12,671,657	+0.00(+0.03%)
Mar 27, 2006	14.05	14.16	13.93	14.04	11,489,192	-0.01(-0.08%)
Mar 24, 2006	13.92	14.15	13.87	14.05	9,578,848	+0.19(+1.36%)
Mar 23, 2006	13.93	14.00	13.74	13.86	9,547,588	-0.17(-1.18%)
Mar 22, 2006	13.94	14.10	13.88	14.03	9,696,158	+0.11(+0.77%)
Mar 21, 2006	14.19	14.34	13.90	13.92	12,390,009	-0.23(-1.65%)
Mar 20, 2006	14.11	14.33	14.09	14.15	13,130,775	+0.11(+0.76%)
Mar 17, 2006	13.89	14.23	13.89	14.05	21,197,554	+0.17(+1.19%)
Mar 16, 2006	14.05	14.09	13.85	13.88	8,650,488	-0.13(-0.90%)
Mar 15, 2006	13.91	14.05	13.87	14.01	12,630,169	+0.10(+0.72%)
Mar 14, 2006	13.43	13.97	13.36	13.91	14,784,841	+0.47(+3.48%)
Mar 13, 2006	13.45	13.63	13.39	13.44	10,369,286	-0.14(-1.02%)
Mar 10, 2006	13.41	13.71	13.32	13.58	16,073,098	+0.18(+1.35%)
Mar 09, 2006	13.54	13.67	13.37	13.40	9,216,230	-0.17(-1.22%)
Mar 08, 2006	13.78	13.79	13.35	13.56	10,616,139	-0.08(-0.56%)
Mar 07, 2006	13.75	13.90	13.57	13.64	11,190,227	-0.12(-0.89%)
Mar 06, 2006	13.69	13.99	13.50	13.76	12,535,963	+0.11(+0.82%)
Mar 03, 2006	13.83	13.98	13.62	13.65	15,068,380	+0.05(+0.37%)
Mar 02, 2006	13.87	13.93	13.55	13.60	19,195,376	-0.32(-2.29%)
Mar 01, 2006	13.94	14.05	13.75	13.92	11,276,322	-0.02(-0.11%)
Feb 28, 2006	14.08	14.08	13.79	13.93	12,870,675	-0.15(-1.04%)
Feb 27, 2006	13.76	14.11	13.74	14.08	10,527,700	+0.30(+2.17%)
Feb 24, 2006	13.93	13.95	13.65	13.78	11,774,556	-0.10(-0.69%)
Feb 23, 2006	13.82	14.15	13.78	13.88	14,302,754	+0.06(+0.41%)
Feb 22, 2006	13.58	13.95	13.57	13.82	13,596,738	+0.29(+2.16%)
Feb 21, 2006	13.60	13.83	13.40	13.53	11,288,479	-0.05(-0.37%)
Feb 17, 2006	13.64	13.78	13.57	13.58	10,498,734	-0.18(-1.28%)
Feb 16, 2006	13.55	13.75	13.47	13.75	14,077,675	+0.26(+1.90%)
Feb 15, 2006	13.32	13.54	13.07	13.50	12,864,988	+0.20(+1.47%)
Feb 14, 2006	13.35	13.39	13.21	13.30	14,381,050	+0.04(+0.29%)
Feb 13, 2006	13.18	13.32	13.07	13.26	18,029,060	-0.36(-2.62%)
Feb 10, 2006	13.56	13.67	13.43	13.62	13,675,652	+0.12(+0.88%)
Feb 09, 2006	13.47	13.55	13.32	13.50	18,243,982	+0.18(+1.35%)
Feb 08, 2006	13.24	13.43	13.12	13.32	16,694,410	+0.15(+1.17%)
Feb 07, 2006	13.20	13.26	13.06	13.17	19,159,792	-0.07(-0.49%)
Feb 06, 2006	12.85	13.24	12.85	13.23	16,258,253	+0.23(+1.80%)
Feb 03, 2006	13.12	13.26	12.90	13.00	24,397,664	-0.20(-1.51%)
Feb 02, 2006	12.66	13.37	12.66	13.20	53,636,572	+1.17(+9.69%)

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.