Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:11AM ET - U.S. Markets close in 4 hours and 49 minutes. Dow  1.50% Nasdaq  1.70%

Peet's Coffee & Tea Inc. (PEET)

At 10:56AM ET: 33.90   4.10 (10.79%)

MORE ON PEET

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 38.19 38.60 37.91 38.00 151,600 38.00 19-Nov-09 39.81 39.81 38.20 38.22 346,300 38.22 18-Nov-09 40.93 40.93 39.73 40.23 181,000 40.23 17-Nov-09 41.58 42.20 40.50 40.85 506,400 40.85 16-Nov-09 39.28 41.62 39.18 41.58 490,700 41.58 13-Nov-09 37.77 39.15 37.52 38.95 176,300 38.95 12-Nov-09 37.74 38.50 37.32 37.49 448,000 37.49 11-Nov-09 39.11 39.47 38.55 39.28 153,700 39.28 10-Nov-09 38.81 39.25 38.34 39.15 205,400 39.15 9-Nov-09 39.55 40.15 38.62 39.07 332,800 39.07 6-Nov-09 37.73 40.15 37.60 39.31 993,000 39.31 5-Nov-09 37.38 37.49 36.48 36.60 278,600 36.60 4-Nov-09 38.13 38.27 36.75 37.33 1,046,700 37.33 3-Nov-09 33.50 39.66 33.42 38.44 2,401,700 38.44 2-Nov-09 33.79 34.56 33.04 34.56 203,100 34.56 30-Oct-09 33.22 34.16 32.97 34.00 193,300 34.00 29-Oct-09 32.52 33.90 32.52 33.60 221,600 33.60 28-Oct-09 29.80 32.66 29.80 32.22 622,800 32.22 27-Oct-09 28.29 28.81 28.00 28.27 93,400 28.27 26-Oct-09 28.25 28.70 27.86 28.10 34,200 28.10 23-Oct-09 28.74 29.04 28.07 28.17 32,600 28.17 22-Oct-09 28.94 29.00 28.17 28.75 45,900 28.75 21-Oct-09 28.89 29.68 28.75 28.78 80,200 28.78 20-Oct-09 29.56 29.57 28.82 28.91 90,500 28.91 19-Oct-09 29.09 29.57 28.54 29.56 87,000 29.56 16-Oct-09 27.75 29.06 27.70 28.93 87,000 28.93 15-Oct-09 27.63 27.81 27.44 27.75 57,300 27.75 14-Oct-09 27.96 27.99 27.60 27.78 32,900 27.78 13-Oct-09 27.55 27.99 27.12 27.70 67,700 27.70 12-Oct-09 27.42 27.69 27.37 27.63 34,000 27.63 9-Oct-09 27.38 27.84 27.19 27.61 65,600 27.61 8-Oct-09 27.82 27.96 27.50 27.53 57,300 27.53 7-Oct-09 27.51 27.80 27.42 27.66 71,800 27.66 6-Oct-09 27.89 28.00 27.38 27.77 40,500 27.77 5-Oct-09 27.53 27.93 27.44 27.89 50,000 27.89 2-Oct-09 27.76 27.91 27.50 27.51 52,700 27.51 1-Oct-09 28.19 28.45 27.68 27.81 67,600 27.81 30-Sep-09 28.08 28.79 27.75 28.23 88,100 28.23 29-Sep-09 28.48 28.60 28.15 28.24 62,800 28.24 28-Sep-09 27.96 28.59 27.96 28.37 46,100 28.37 25-Sep-09 27.41 27.92 27.41 27.81 40,200 27.81 24-Sep-09 27.59 28.14 27.35 27.54 52,100 27.54 23-Sep-09 27.70 28.39 27.55 27.58 59,000 27.58 22-Sep-09 28.25 28.33 27.42 27.75 54,500 27.75 21-Sep-09 28.06 28.79 27.78 28.03 56,400 28.03 18-Sep-09 28.23 28.77 28.00 28.34 240,000 28.34 17-Sep-09 28.12 28.54 27.89 28.23 38,800 28.23 16-Sep-09 28.30 28.39 27.96 28.26 45,900 28.26 15-Sep-09 27.53 28.48 27.28 28.15 110,200 28.15 14-Sep-09 27.49 27.85 27.26 27.65 41,600 27.65 11-Sep-09 27.66 27.95 27.43 27.51 60,300 27.51 10-Sep-09 26.81 27.77 26.68 27.71 86,400 27.71 9-Sep-09 26.34 26.84 26.34 26.82 44,800 26.82 8-Sep-09 26.39 26.63 26.31 26.48 52,500 26.48 4-Sep-09 26.15 26.49 25.97 26.35 42,800 26.35 3-Sep-09 26.02 26.27 25.84 26.27 34,400 26.27 2-Sep-09 25.71 26.33 25.71 26.00 48,600 26.00 1-Sep-09 26.11 26.57 25.74 25.84 70,300 25.84 31-Aug-09 26.31 26.39 25.91 26.31 145,700 26.31 28-Aug-09 26.79 26.81 26.23 26.55 42,400 26.55 27-Aug-09 26.67 26.88 26.15 26.70 50,900 26.70 26-Aug-09 26.29 27.32 26.29 26.51 189,200 26.51 25-Aug-09 26.74 26.77 26.20 26.23 98,600 26.23 24-Aug-09 27.06 27.21 26.40 26.50 69,000 26.50 21-Aug-09 27.05 27.54 26.87 27.27 76,600 27.27 20-Aug-09 26.58 26.91 26.47 26.76 60,600 26.76 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions