Starbucks Corp (NQ: SBUX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.78	29.20	28.77	28.87	30,194,206	-0.32(-1.10%)
Jan 30, 2014	29.34	29.40	28.95	29.19	37,395,524	+0.14(+0.49%)
Jan 29, 2014	29.84	29.90	29.01	29.05	39,317,060	-0.95(-3.15%)
Jan 28, 2014	30.27	30.36	29.90	29.99	27,324,220	-0.13(-0.43%)
Jan 27, 2014	30.54	30.54	30.05	30.12	44,853,544	-0.31(-1.03%)
Jan 24, 2014	30.33	30.92	30.08	30.44	81,416,400	+0.65(+2.17%)
Jan 23, 2014	29.83	29.93	29.10	29.79	73,747,512	-0.09(-0.29%)
Jan 22, 2014	30.02	30.12	29.85	29.88	34,413,696	-0.02(-0.07%)
Jan 21, 2014	30.46	30.47	29.74	29.90	46,251,336	-0.51(-1.67%)
Jan 17, 2014	30.44	30.63	30.31	30.40	31,871,360	-0.16(-0.52%)
Jan 16, 2014	30.78	30.93	30.50	30.56	22,350,402	-0.37(-1.18%)
Jan 15, 2014	30.66	30.98	30.61	30.93	21,334,452	+0.30(+0.97%)
Jan 14, 2014	30.49	31.00	30.34	30.63	45,952,268	+0.14(+0.45%)
Jan 13, 2014	31.41	31.41	30.35	30.49	36,077,548	-1.04(-3.28%)
Jan 10, 2014	31.48	31.66	31.24	31.53	15,931,492	+0.03(+0.09%)
Jan 09, 2014	31.69	31.70	31.18	31.50	20,597,864	-0.17(-0.55%)
Jan 08, 2014	31.37	31.72	31.33	31.67	25,075,532	+0.33(+1.06%)
Jan 07, 2014	31.11	31.42	31.04	31.34	20,107,628	+0.42(+1.37%)
Jan 06, 2014	31.22	31.40	30.85	30.92	26,077,194	-0.32(-1.01%)
Jan 03, 2014	31.38	31.57	31.23	31.24	16,123,645	-0.09(-0.29%)
Jan 02, 2014	31.69	31.77	31.26	31.33	20,908,266	-0.50(-1.56%)
Dec 31, 2013	31.84	31.98	31.67	31.82	14,820,944	-0.07(-0.20%)
Dec 30, 2013	31.98	32.00	31.61	31.89	11,660,758	-0.01(-0.03%)
Dec 27, 2013	32.19	32.19	31.85	31.89	11,098,094	-0.13(-0.39%)
Dec 26, 2013	31.96	32.08	31.84	32.02	10,818,239	+0.13(+0.39%)
Dec 24, 2013	31.70	31.97	31.64	31.89	9,599,297	+0.10(+0.32%)
Dec 23, 2013	31.65	31.80	31.40	31.79	18,775,856	+0.27(+0.85%)
Dec 20, 2013	31.47	31.65	31.35	31.52	31,304,754	+0.21(+0.66%)
Dec 19, 2013	31.76	31.87	31.26	31.32	28,089,386	-0.22(-0.68%)
Dec 18, 2013	30.90	31.54	30.89	31.53	25,255,862	+0.65(+2.09%)
Dec 17, 2013	31.09	31.09	30.81	30.89	17,253,410	-0.15(-0.48%)
Dec 16, 2013	30.86	31.25	30.81	31.04	23,022,448	+0.04(+0.14%)
Dec 13, 2013	31.19	31.23	30.89	30.99	19,809,050	-0.05(-0.17%)
Dec 12, 2013	30.96	31.29	30.85	31.05	23,775,294	+0.03(+0.10%)
Dec 11, 2013	31.50	31.66	30.97	31.01	38,805,144	-0.40(-1.27%)
Dec 10, 2013	32.06	32.10	31.13	31.41	64,840,952	-0.95(-2.95%)
Dec 09, 2013	32.58	32.66	32.32	32.36	19,512,444	-0.09(-0.26%)
Dec 06, 2013	32.72	32.78	32.36	32.45	16,557,715	+0.09(+0.28%)
Dec 05, 2013	32.30	32.58	32.20	32.36	16,183,262	+0.09(+0.28%)
Dec 04, 2013	32.63	32.77	32.25	32.27	25,139,092	-0.43(-1.30%)
Dec 03, 2013	32.77	32.94	32.59	32.70	19,444,944	-0.21(-0.64%)
Dec 02, 2013	33.08	33.16	32.84	32.91	14,222,312	-0.16(-0.48%)
Nov 29, 2013	33.23	33.44	33.03	33.07	10,807,893	-0.06(-0.20%)
Nov 27, 2013	33.04	33.25	32.96	33.13	11,706,580	+0.04(+0.13%)
Nov 26, 2013	32.82	33.14	32.64	33.09	21,599,526	+0.32(+0.99%)
Nov 25, 2013	33.03	33.07	32.68	32.76	22,174,508	-0.26(-0.79%)
Nov 22, 2013	33.16	33.16	32.92	33.02	19,508,996	-0.07(-0.22%)
Nov 21, 2013	32.39	33.14	32.37	33.10	32,350,266	+0.75(+2.31%)
Nov 20, 2013	32.53	32.58	32.20	32.35	21,515,766	-0.09(-0.29%)
Nov 19, 2013	32.48	32.85	32.42	32.44	21,496,552	-0.25(-0.77%)
Nov 18, 2013	32.89	33.02	32.56	32.69	20,487,500	-0.26(-0.80%)
Nov 15, 2013	32.98	33.06	32.79	32.96	15,878,280	+0.02(+0.06%)
Nov 14, 2013	33.10	33.10	32.79	32.94	18,839,906	-0.13(-0.39%)
Nov 13, 2013	32.17	33.08	32.15	33.07	30,840,630	+0.34(+1.05%)
Nov 12, 2013	32.78	32.90	32.52	32.72	16,291,164	-0.05(-0.15%)
Nov 11, 2013	32.86	32.94	32.77	32.77	12,687,383	-0.08(-0.26%)
Nov 08, 2013	32.17	32.88	32.13	32.86	28,391,404	+0.86(+2.69%)
Nov 07, 2013	32.90	32.92	31.97	31.99	32,828,628	-0.83(-2.54%)
Nov 06, 2013	33.34	33.38	32.76	32.83	21,160,960	-0.35(-1.05%)
Nov 05, 2013	32.52	33.32	32.43	33.17	24,937,320	+0.66(+2.02%)
Nov 04, 2013	32.67	32.69	32.45	32.52	20,472,912	+0.00(+0.00%)

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.