Starbucks Corp (NQ: SBUX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.279	5.924	5.256	5.548	175,041,200	+0.30(+5.62%)
Apr 29, 2009	5.245	5.356	5.160	5.252	78,544,096	+0.07(+1.41%)
Apr 28, 2009	4.972	5.364	4.972	5.179	86,169,656	+0.12(+2.27%)
Apr 27, 2009	5.068	5.229	4.968	5.064	74,684,920	-0.12(-2.29%)
Apr 24, 2009	5.076	5.237	5.034	5.183	94,107,992	+0.06(+1.12%)
Apr 23, 2009	4.796	5.141	4.784	5.126	125,371,328	+0.30(+6.28%)
Apr 22, 2009	4.485	4.872	4.427	4.823	116,751,656	+0.29(+6.44%)
Apr 21, 2009	4.301	4.543	4.297	4.531	71,900,664	+0.17(+3.87%)
Apr 20, 2009	4.462	4.496	4.316	4.362	65,639,864	-0.26(-5.72%)
Apr 17, 2009	4.420	4.688	4.416	4.627	94,342,056	+0.17(+3.88%)
Apr 16, 2009	4.385	4.489	4.378	4.454	95,577,536	-0.02(-0.43%)
Apr 15, 2009	4.282	4.496	4.270	4.473	94,876,392	-0.08(-1.77%)
Apr 14, 2009	4.566	4.589	4.504	4.554	76,336,920	-0.05(-1.17%)
Apr 13, 2009	4.550	4.646	4.496	4.608	41,304,592	+0.00(+0.08%)
Apr 09, 2009	4.550	4.661	4.473	4.604	62,452,644	+0.20(+4.44%)
Apr 08, 2009	4.343	4.454	4.316	4.408	46,846,000	+0.12(+2.68%)
Apr 07, 2009	4.278	4.339	4.201	4.293	51,625,268	-0.09(-2.01%)
Apr 06, 2009	4.408	4.473	4.312	4.381	46,234,516	-0.10(-2.31%)
Apr 03, 2009	4.519	4.577	4.397	4.485	59,261,772	-0.05(-1.10%)
Apr 02, 2009	4.393	4.604	4.339	4.535	102,728,192	+0.25(+5.82%)
Apr 01, 2009	4.216	4.316	4.147	4.285	51,844,212	+0.02(+0.54%)
Mar 31, 2009	4.393	4.393	4.239	4.262	63,735,560	-0.06(-1.33%)
Mar 30, 2009	4.404	4.466	4.266	4.320	46,379,956	-0.43(-9.12%)
Mar 26, 2009	4.339	4.769	4.297	4.754	107,375,568	+0.47(+11.02%)
Mar 25, 2009	4.397	4.454	4.120	4.282	97,050,208	-0.06(-1.41%)
Mar 24, 2009	4.577	4.627	4.343	4.343	63,517,656	-0.28(-6.14%)
Mar 23, 2009	4.397	4.650	4.297	4.627	64,051,468	+0.35(+8.06%)
Mar 20, 2009	4.454	4.558	4.239	4.282	87,319,640	-0.16(-3.71%)
Mar 19, 2009	4.462	4.481	4.366	4.447	56,915,928	+0.03(+0.78%)
Mar 18, 2009	4.247	4.462	4.205	4.412	64,735,412	+0.14(+3.23%)
Mar 17, 2009	4.094	4.278	4.090	4.274	77,569,792	+0.14(+3.34%)
Mar 16, 2009	4.078	4.220	4.051	4.136	91,862,760	+0.08(+2.08%)
Mar 13, 2009	3.863	4.086	3.844	4.051	78,508,648	+0.19(+4.87%)
Mar 12, 2009	3.526	3.875	3.503	3.863	84,786,128	+0.33(+9.22%)
Mar 11, 2009	3.530	3.606	3.434	3.537	42,731,908	+0.03(+0.99%)
Mar 10, 2009	3.250	3.526	3.196	3.503	82,037,320	+0.33(+10.40%)
Mar 09, 2009	3.196	3.307	3.150	3.173	49,645,896	-0.03(-1.08%)
Mar 06, 2009	3.322	3.334	3.115	3.207	70,438,424	-0.08(-2.34%)
Mar 05, 2009	3.322	3.411	3.276	3.284	57,811,520	-0.10(-3.06%)
Mar 04, 2009	3.315	3.434	3.311	3.388	52,525,548	+0.02(+0.68%)
Mar 02, 2009	3.445	3.507	3.361	3.365	47,302,656	-0.15(-4.15%)
Feb 27, 2009	3.422	3.545	3.415	3.510	71,887,112	+0.05(+1.44%)
Feb 26, 2009	3.572	3.664	3.449	3.461	63,941,472	-0.15(-4.25%)
Feb 25, 2009	3.641	3.691	3.557	3.614	53,804,816	-0.04(-1.15%)
Feb 24, 2009	3.499	3.675	3.491	3.656	81,639,568	+0.14(+4.04%)
Feb 23, 2009	3.691	3.737	3.495	3.514	70,487,424	-0.16(-4.38%)
Feb 20, 2009	3.606	3.729	3.549	3.675	65,163,920	+0.02(+0.63%)
Feb 19, 2009	3.710	3.817	3.641	3.652	54,766,092	-0.05(-1.35%)
Feb 18, 2009	3.695	3.744	3.622	3.702	52,923,824	+0.00(+0.00%)
Feb 17, 2009	3.725	3.752	3.583	3.702	85,312,640	-0.18(-4.74%)
Feb 13, 2009	3.906	3.952	3.817	3.886	46,164,140	-0.02(-0.49%)
Feb 12, 2009	3.791	3.906	3.737	3.906	62,361,936	+0.07(+1.90%)
Feb 11, 2009	3.856	3.875	3.725	3.833	59,391,576	+0.03(+0.91%)
Feb 10, 2009	4.025	4.113	3.794	3.798	94,840,416	-0.31(-7.65%)
Feb 09, 2009	3.986	4.132	3.917	4.113	52,452,048	+0.07(+1.71%)
Feb 06, 2009	3.863	4.078	3.817	4.044	64,610,300	+0.16(+4.05%)
Feb 05, 2009	3.695	3.906	3.668	3.886	94,234,672	+0.14(+3.68%)
Feb 04, 2009	3.760	3.867	3.729	3.748	73,901,408	-0.02(-0.61%)
Feb 03, 2009	3.591	3.794	3.545	3.771	70,805,936	+0.15(+4.13%)

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.