Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

96.71 +0.59 (+0.61%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.268 5.331 5.251 5.294 18,808,010 +0.00(+0.06%)
Oct 28, 2004 5.164 5.291 5.117 5.291 15,045,210 +0.11(+2.05%)
Oct 27, 2004 5.037 5.191 5.027 5.185 16,297,313 +0.13(+2.53%)
Oct 26, 2004 5.000 5.070 4.976 5.057 15,238,494 +0.09(+1.71%)
Oct 25, 2004 5.030 5.045 4.962 4.972 12,404,657 -0.05(-0.96%)
Oct 22, 2004 5.095 5.142 5.016 5.020 11,869,754 -0.06(-1.22%)
Oct 21, 2004 5.040 5.089 4.946 5.082 17,033,990 +0.05(+0.99%)
Oct 20, 2004 5.046 5.080 4.999 5.032 15,513,687 -0.00(-0.10%)
Oct 19, 2004 5.035 5.156 4.986 5.037 31,275,098 +0.00(+0.02%)
Oct 18, 2004 4.934 5.046 4.908 5.036 20,564,052 +0.08(+1.68%)
Oct 15, 2004 4.817 4.973 4.792 4.953 22,942,398 +0.17(+3.52%)
Oct 14, 2004 4.778 4.827 4.715 4.784 18,715,614 +0.01(+0.29%)
Oct 13, 2004 4.805 4.830 4.712 4.770 12,327,243 -0.04(-0.81%)
Oct 12, 2004 4.775 4.822 4.744 4.809 10,766,984 +0.02(+0.48%)
Oct 11, 2004 4.763 4.805 4.744 4.786 6,937,757 +0.04(+0.89%)
Oct 08, 2004 4.768 4.872 4.730 4.744 20,463,164 +0.03(+0.64%)
Oct 07, 2004 4.616 4.745 4.611 4.714 29,101,024 -0.09(-1.85%)
Oct 06, 2004 4.740 4.805 4.718 4.803 16,769,786 +0.06(+1.16%)
Oct 05, 2004 4.715 4.768 4.688 4.748 10,631,136 +0.04(+0.81%)
Oct 04, 2004 4.753 4.760 4.680 4.710 17,539,426 -0.02(-0.36%)
Oct 01, 2004 4.601 4.727 4.534 4.727 24,852,766 +0.18(+3.87%)
Sep 30, 2004 4.530 4.566 4.505 4.551 15,376,840 -0.00(-0.09%)
Sep 29, 2004 4.464 4.556 4.442 4.555 11,830,797 +0.09(+2.06%)
Sep 28, 2004 4.468 4.476 4.437 4.463 10,152,670 +0.02(+0.45%)
Sep 27, 2004 4.491 4.506 4.423 4.443 21,936,020 -0.07(-1.47%)
Sep 24, 2004 4.481 4.559 4.440 4.509 13,354,597 +0.04(+0.83%)
Sep 23, 2004 4.480 4.523 4.472 4.472 9,896,955 -0.01(-0.22%)
Sep 22, 2004 4.545 4.547 4.425 4.482 19,444,300 -0.10(-2.10%)
Sep 21, 2004 4.560 4.600 4.525 4.578 11,199,502 +0.01(+0.28%)
Sep 20, 2004 4.588 4.602 4.522 4.565 10,193,624 -0.05(-0.98%)
Sep 17, 2004 4.588 4.634 4.572 4.610 11,002,222 +0.04(+0.94%)
Sep 16, 2004 4.567 4.579 4.538 4.567 6,482,266 +0.02(+0.44%)
Sep 15, 2004 4.627 4.630 4.533 4.547 12,600,438 -0.06(-1.20%)
Sep 14, 2004 4.518 4.602 4.499 4.602 13,032,956 +0.09(+2.09%)
Sep 13, 2004 4.501 4.529 4.468 4.508 16,104,029 +0.02(+0.38%)
Sep 10, 2004 4.466 4.498 4.437 4.491 7,595,523 +0.02(+0.54%)
Sep 09, 2004 4.458 4.486 4.418 4.467 11,389,290 +0.03(+0.68%)
Sep 08, 2004 4.416 4.485 4.415 4.437 10,623,644 -0.01(-0.14%)
Sep 07, 2004 4.473 4.489 4.408 4.443 13,054,432 +0.00(+0.05%)
Sep 03, 2004 4.455 4.494 4.420 4.441 12,242,338 -0.00(-0.09%)
Sep 02, 2004 4.341 4.455 4.339 4.445 12,731,292 +0.12(+2.71%)
Sep 01, 2004 4.310 4.345 4.284 4.328 13,562,864 -0.00(-0.02%)
Aug 31, 2004 4.300 4.330 4.270 4.329 13,696,216 +0.05(+1.12%)
Aug 30, 2004 4.272 4.345 4.257 4.281 15,395,819 +0.02(+0.45%)
Aug 27, 2004 4.315 4.354 4.257 4.262 23,217,090 -0.05(-1.16%)
Aug 26, 2004 4.358 4.385 4.210 4.312 70,243,112 -0.30(-6.45%)
Aug 25, 2004 4.552 4.612 4.505 4.609 14,429,897 +0.04(+0.83%)
Aug 24, 2004 4.512 4.581 4.505 4.571 13,035,453 +0.07(+1.49%)
Aug 23, 2004 4.532 4.535 4.479 4.504 12,496,055 -0.01(-0.11%)
Aug 20, 2004 4.481 4.519 4.455 4.509 10,061,771 +0.04(+0.87%)
Aug 19, 2004 4.452 4.519 4.450 4.470 17,301,692 +0.02(+0.36%)
Aug 18, 2004 4.379 4.455 4.355 4.454 14,934,334 +0.08(+1.81%)
Aug 17, 2004 4.383 4.441 4.355 4.375 11,840,287 +0.01(+0.28%)
Aug 16, 2004 4.290 4.423 4.259 4.363 14,745,045 +0.04(+0.90%)
Aug 13, 2004 4.381 4.412 4.310 4.324 15,533,665 -0.05(-1.23%)
Aug 12, 2004 4.446 4.470 4.360 4.378 18,023,386 -0.09(-1.95%)
Aug 11, 2004 4.475 4.495 4.448 4.465 12,050,552 -0.05(-1.06%)
Aug 10, 2004 4.431 4.514 4.425 4.513 14,986,276 +0.11(+2.55%)
Aug 09, 2004 4.378 4.451 4.378 4.401 13,355,096 +0.03(+0.64%)
Aug 06, 2004 4.507 4.520 4.359 4.373 27,464,850 -0.16(-3.55%)
Aug 05, 2004 4.555 4.624 4.518 4.534 13,162,311 -0.01(-0.31%)
Aug 04, 2004 4.575 4.607 4.518 4.548 20,007,672 -0.04(-0.92%)
Aug 03, 2004 4.625 4.677 4.565 4.590 21,467,044 -0.06(-1.33%)
Aug 02, 2004 4.690 4.718 4.621 4.652 20,233,420 -0.05(-1.11%)
Jul 30, 2004 4.725 4.759 4.684 4.704 14,116,746 -0.05(-1.14%)
Jul 29, 2004 4.841 4.845 4.656 4.758 20,367,270 -0.04(-0.73%)
Jul 28, 2004 4.759 4.814 4.705 4.793 17,450,026 +0.01(+0.23%)
Jul 27, 2004 4.710 4.806 4.688 4.782 16,967,066 +0.10(+2.23%)
Jul 26, 2004 4.740 4.767 4.636 4.678 16,947,588 -0.03(-0.70%)
Jul 23, 2004 4.780 4.784 4.680 4.711 17,778,160 -0.07(-1.47%)
Jul 22, 2004 4.655 4.792 4.581 4.781 30,446,522 +0.21(+4.65%)
Jul 21, 2004 4.648 4.660 4.547 4.569 22,072,368 -0.08(-1.70%)
Jul 20, 2004 4.671 4.677 4.587 4.648 23,595,668 -0.01(-0.30%)
Jul 19, 2004 4.653 4.722 4.630 4.662 22,338,570 +0.04(+0.87%)
Jul 16, 2004 4.645 4.650 4.586 4.622 20,303,342 +0.02(+0.33%)
Jul 15, 2004 4.608 4.623 4.565 4.607 14,993,768 +0.01(+0.13%)
Jul 14, 2004 4.585 4.665 4.572 4.601 19,344,912 +0.02(+0.35%)
Jul 13, 2004 4.580 4.603 4.554 4.585 10,071,261 +0.02(+0.42%)
Jul 12, 2004 4.574 4.602 4.518 4.566 11,539,123 -0.01(-0.11%)
Jul 09, 2004 4.544 4.593 4.515 4.571 12,739,783 +0.05(+1.13%)
Jul 08, 2004 4.638 4.641 4.513 4.520 15,707,471 -0.10(-2.15%)
Jul 07, 2004 4.567 4.631 4.556 4.619 17,556,908 +0.07(+1.61%)
Jul 06, 2004 4.587 4.644 4.542 4.546 17,906,516 -0.01(-0.29%)
Jul 02, 2004 4.493 4.586 4.466 4.559 19,928,760 +0.09(+2.06%)
Jul 01, 2004 4.467 4.515 4.407 4.467 22,591,788 +0.11(+2.60%)
Jun 30, 2004 4.311 4.382 4.285 4.354 14,517,299 +0.03(+0.65%)
Jun 29, 2004 4.350 4.379 4.308 4.326 12,130,962 -0.01(-0.14%)
Jun 28, 2004 4.341 4.365 4.313 4.332 14,994,267 +0.01(+0.16%)
Jun 25, 2004 4.382 4.389 4.250 4.325 24,509,148 -0.04(-0.99%)
Jun 24, 2004 4.419 4.445 4.352 4.368 17,097,920 -0.06(-1.24%)
Jun 23, 2004 4.394 4.430 4.360 4.423 12,317,754 +0.04(+0.87%)
Jun 22, 2004 4.389 4.394 4.298 4.385 14,832,448 +0.00(+0.09%)
Jun 21, 2004 4.393 4.430 4.360 4.381 13,503,930 +0.01(+0.14%)
Jun 18, 2004 4.297 4.425 4.274 4.375 17,412,568 +0.06(+1.49%)
Jun 17, 2004 4.293 4.325 4.270 4.311 10,407,386 +0.01(+0.33%)
Jun 16, 2004 4.283 4.300 4.230 4.297 11,114,597 +0.01(+0.33%)
Jun 15, 2004 4.227 4.292 4.175 4.283 17,960,456 +0.08(+1.91%)
Jun 14, 2004 4.263 4.269 4.132 4.203 16,442,151 -0.07(-1.52%)
Jun 10, 2004 4.275 4.326 4.261 4.268 9,615,270 -0.01(-0.28%)
Jun 09, 2004 4.291 4.338 4.260 4.280 11,075,640 -0.03(-0.79%)
Jun 08, 2004 4.231 4.322 4.212 4.314 18,855,458 +0.08(+1.82%)
Jun 07, 2004 4.160 4.244 4.152 4.237 12,936,563 +0.10(+2.32%)
Jun 04, 2004 4.164 4.186 4.129 4.141 15,971,676 +0.02(+0.39%)
Jun 03, 2004 4.152 4.182 4.120 4.125 11,495,172 -0.02(-0.53%)
Jun 02, 2004 4.125 4.176 4.111 4.147 15,598,593 +0.04(+0.90%)
Jun 01, 2004 4.074 4.127 4.067 4.110 13,396,550 +0.05(+1.11%)
May 28, 2004 4.027 4.125 4.014 4.065 21,509,496 +0.06(+1.45%)
May 27, 2004 4.022 4.054 3.983 4.006 21,296,234 +0.04(+0.88%)
May 26, 2004 3.944 3.983 3.934 3.971 9,382,529 +0.01(+0.23%)
May 25, 2004 3.904 3.969 3.856 3.962 13,338,615 +0.08(+2.12%)
May 24, 2004 3.916 3.927 3.860 3.880 9,293,629 -0.00(-0.03%)
May 21, 2004 3.867 3.904 3.839 3.881 10,089,241 +0.03(+0.78%)
May 20, 2004 3.770 3.862 3.767 3.851 19,467,276 +0.09(+2.48%)
May 19, 2004 3.795 3.813 3.738 3.758 11,961,152 -0.01(-0.19%)
May 18, 2004 3.786 3.792 3.756 3.765 8,286,253 +0.00(+0.08%)
May 17, 2004 3.794 3.804 3.754 3.762 15,302,923 -0.05(-1.21%)
May 14, 2004 3.788 3.857 3.769 3.808 11,131,578 +0.02(+0.50%)
May 13, 2004 3.766 3.793 3.729 3.789 14,902,370 +0.01(+0.21%)
May 12, 2004 3.819 3.819 3.707 3.781 18,784,038 -0.04(-0.94%)
May 11, 2004 3.796 3.862 3.778 3.817 11,163,542 +0.02(+0.42%)
May 10, 2004 3.802 3.819 3.766 3.801 16,248,367 -0.02(-0.47%)
May 07, 2004 3.904 3.930 3.810 3.819 17,242,758 -0.13(-3.25%)
May 06, 2004 3.965 3.987 3.904 3.947 12,678,851 -0.04(-0.98%)
May 05, 2004 3.974 3.995 3.943 3.986 15,364,853 +0.02(+0.56%)
May 04, 2004 3.932 3.999 3.907 3.964 18,685,648 +0.05(+1.15%)
May 03, 2004 3.893 3.940 3.854 3.919 12,296,278 +0.02(+0.59%)
Apr 30, 2004 3.935 3.966 3.884 3.896 13,273,188 -0.02(-0.49%)
Apr 29, 2004 3.922 3.976 3.874 3.915 14,418,909 +0.02(+0.44%)
Apr 28, 2004 3.942 3.954 3.873 3.898 11,636,015 -0.03(-0.84%)
Apr 27, 2004 3.931 3.994 3.907 3.931 15,288,439 +0.03(+0.69%)
Apr 26, 2004 3.949 3.951 3.860 3.904 10,581,192 -0.02(-0.46%)
Apr 23, 2004 3.921 3.941 3.874 3.922 12,941,058 +0.01(+0.31%)
Apr 22, 2004 3.814 3.954 3.804 3.910 26,986,884 +0.18(+4.92%)
Apr 21, 2004 3.759 3.765 3.678 3.727 15,308,916 +0.00(+0.00%)
Apr 20, 2004 3.813 3.863 3.726 3.727 13,283,676 -0.09(-2.26%)
Apr 19, 2004 3.794 3.824 3.778 3.813 10,322,980 +0.03(+0.66%)
Apr 16, 2004 3.838 3.838 3.778 3.788 19,545,688 -0.02(-0.58%)
Apr 15, 2004 3.846 3.847 3.793 3.810 12,597,941 -0.02(-0.47%)
Apr 14, 2004 3.830 3.854 3.794 3.828 14,458,365 -0.02(-0.62%)
Apr 13, 2004 3.948 3.951 3.841 3.852 12,027,578 -0.07(-1.84%)
Apr 12, 2004 3.932 3.946 3.901 3.924 9,241,187 +0.01(+0.15%)
Apr 08, 2004 3.909 3.949 3.885 3.918 12,169,419 -0.01(-0.23%)
Apr 07, 2004 3.978 3.983 3.907 3.927 17,707,240 -0.05(-1.18%)
Apr 06, 2004 3.928 3.995 3.917 3.974 13,043,444 +0.00(+0.00%)
Apr 05, 2004 3.944 3.974 3.904 3.974 10,869,870 +0.04(+1.02%)
Apr 02, 2004 3.875 3.966 3.851 3.934 17,529,938 +0.11(+2.80%)
Apr 01, 2004 3.818 3.842 3.770 3.827 16,799,752 +0.04(+0.95%)
Mar 31, 2004 3.833 3.838 3.771 3.791 11,769,366 -0.02(-0.42%)
Mar 30, 2004 3.769 3.815 3.732 3.807 14,925,344 +0.04(+0.96%)
Mar 29, 2004 3.703 3.783 3.692 3.771 12,434,623 +0.09(+2.31%)
Mar 26, 2004 3.719 3.737 3.684 3.686 13,258,704 -0.05(-1.26%)
Mar 25, 2004 3.713 3.744 3.683 3.733 12,364,701 +0.03(+0.84%)
Mar 24, 2004 3.672 3.745 3.671 3.702 20,359,280 +0.02(+0.49%)
Mar 23, 2004 3.727 3.739 3.671 3.684 18,784,038 -0.04(-1.08%)
Mar 22, 2004 3.655 3.732 3.655 3.724 22,394,010 +0.04(+1.11%)
Mar 19, 2004 3.693 3.723 3.677 3.683 18,512,340 -0.03(-0.73%)
Mar 18, 2004 3.748 3.749 3.692 3.710 15,179,560 -0.03(-0.80%)
Mar 17, 2004 3.768 3.771 3.731 3.740 12,246,833 -0.00(-0.05%)
Mar 16, 2004 3.743 3.768 3.719 3.742 14,041,330 +0.04(+0.97%)
Mar 15, 2004 3.745 3.784 3.700 3.706 18,899,908 -0.06(-1.54%)
Mar 12, 2004 3.770 3.803 3.740 3.764 15,880,778 -0.00(-0.08%)
Mar 11, 2004 3.764 3.824 3.759 3.767 14,224,126 -0.02(-0.53%)
Mar 10, 2004 3.794 3.839 3.753 3.787 20,959,610 +0.03(+0.80%)
Mar 09, 2004 3.743 3.794 3.727 3.757 14,026,347 +0.01(+0.19%)
Mar 08, 2004 3.796 3.838 3.741 3.750 17,882,544 -0.06(-1.47%)
Mar 05, 2004 3.789 3.878 3.771 3.806 17,768,172 +0.01(+0.24%)
Mar 04, 2004 3.767 3.834 3.759 3.797 9,233,196 +0.01(+0.32%)
Mar 03, 2004 3.739 3.804 3.729 3.785 15,029,727 +0.04(+1.12%)
Mar 02, 2004 3.784 3.789 3.725 3.743 13,794,606 -0.04(-1.16%)
Mar 01, 2004 3.789 3.800 3.726 3.787 16,426,169 +0.04(+1.15%)
Feb 27, 2004 3.728 3.799 3.713 3.744 22,166,762 -0.00(-0.03%)
Feb 26, 2004 3.716 3.769 3.679 3.745 41,745,912 -0.15(-3.95%)
Feb 25, 2004 3.931 3.972 3.867 3.899 22,402,000 +0.01(+0.23%)
Feb 24, 2004 3.799 3.920 3.792 3.890 24,095,610 +0.11(+2.83%)
Feb 23, 2004 3.769 3.835 3.749 3.783 15,136,109 +0.00(+0.05%)
Feb 20, 2004 3.834 3.852 3.770 3.781 15,113,134 -0.03(-0.74%)
Feb 19, 2004 3.822 3.862 3.793 3.809 16,778,276 +0.01(+0.18%)
Feb 18, 2004 3.838 3.856 3.766 3.802 16,509,576 -0.08(-1.99%)
Feb 17, 2004 3.654 3.918 3.653 3.879 36,238,560 +0.21(+5.59%)
Feb 13, 2004 3.686 3.725 3.648 3.674 16,843,704 -0.03(-0.76%)
Feb 12, 2004 3.731 3.734 3.686 3.702 10,766,984 -0.04(-1.04%)
Feb 11, 2004 3.699 3.744 3.671 3.741 11,545,116 +0.05(+1.22%)
Feb 10, 2004 3.679 3.716 3.669 3.696 11,234,463 +0.01(+0.24%)
Feb 09, 2004 3.712 3.739 3.683 3.687 9,443,961 -0.04(-1.13%)
Feb 06, 2004 3.675 3.735 3.674 3.729 12,534,512 +0.05(+1.33%)
Feb 05, 2004 3.679 3.718 3.666 3.680 13,229,736 -0.01(-0.27%)
Feb 04, 2004 3.647 3.704 3.624 3.690 16,018,124 +0.04(+1.07%)
Feb 03, 2004 3.605 3.676 3.604 3.651 12,139,453 +0.02(+0.66%)
Feb 02, 2004 3.686 3.694 3.605 3.627 15,705,973 -0.04(-1.04%)
Jan 30, 2004 3.642 3.685 3.605 3.665 23,845,888 +0.01(+0.36%)
Jan 29, 2004 3.601 3.671 3.577 3.652 21,929,028 +0.10(+2.88%)
Jan 28, 2004 3.602 3.624 3.531 3.550 22,621,754 -0.02(-0.62%)
Jan 27, 2004 3.625 3.649 3.564 3.572 18,285,094 -0.07(-1.82%)
Jan 26, 2004 3.578 3.638 3.543 3.638 13,939,944 +0.05(+1.28%)
Jan 23, 2004 3.602 3.617 3.572 3.592 13,358,093 +0.02(+0.42%)
Jan 22, 2004 3.544 3.624 3.536 3.577 25,179,900 +0.07(+2.09%)
Jan 21, 2004 3.478 3.534 3.464 3.504 13,537,892 +0.02(+0.49%)
Jan 20, 2004 3.454 3.504 3.434 3.487 17,081,438 +0.03(+0.78%)
Jan 16, 2004 3.395 3.470 3.395 3.460 16,175,948 +0.06(+1.83%)
Jan 15, 2004 3.367 3.434 3.336 3.398 16,546,335 +0.03(+0.92%)
Jan 14, 2004 3.314 3.389 3.314 3.367 11,563,650 +0.05(+1.57%)
Jan 13, 2004 3.336 3.340 3.300 3.315 12,288,192 -0.03(-0.75%)
Jan 12, 2004 3.309 3.347 3.299 3.340 11,118,053 +0.03(+0.79%)
Jan 09, 2004 3.324 3.363 3.313 3.314 12,809,465 -0.03(-0.84%)
Jan 08, 2004 3.307 3.363 3.304 3.342 16,388,286 -0.03(-0.89%)
Jan 07, 2004 3.370 3.404 3.342 3.372 12,099,143 -0.01(-0.41%)
Jan 06, 2004 3.446 3.454 3.369 3.386 24,065,144 +0.04(+1.23%)
Jan 05, 2004 3.309 3.353 3.297 3.345 17,372,114 +0.05(+1.52%)
Jan 02, 2004 3.349 3.368 3.294 3.295 16,457,634 -0.03(-0.75%)
Dec 31, 2003 3.304 3.347 3.285 3.320 14,399,431 +0.05(+1.38%)
Dec 30, 2003 3.241 3.299 3.224 3.275 11,037,263 +0.04(+1.27%)
Dec 29, 2003 3.210 3.252 3.193 3.234 8,647,769 +0.04(+1.13%)
Dec 26, 2003 3.196 3.210 3.177 3.198 3,005,625 +0.01(+0.28%)
Dec 24, 2003 3.224 3.225 3.179 3.189 4,090,515 -0.02(-0.72%)
Dec 23, 2003 3.204 3.237 3.175 3.212 12,320,895 +0.01(+0.25%)
Dec 22, 2003 3.224 3.225 3.152 3.204 15,784,046 -0.01(-0.28%)
Dec 19, 2003 3.250 3.262 3.178 3.213 16,978,068 -0.02(-0.74%)
Dec 18, 2003 3.174 3.242 3.172 3.237 11,948,106 +0.06(+1.76%)
Dec 17, 2003 3.210 3.221 3.154 3.181 9,471,465 -0.02(-0.72%)
Dec 16, 2003 3.155 3.223 3.146 3.204 15,079,317 +0.05(+1.52%)
Dec 15, 2003 3.210 3.244 3.149 3.156 13,865,826 -0.02(-0.66%)
Dec 12, 2003 3.241 3.241 3.162 3.177 9,959,715 -0.05(-1.43%)
Dec 11, 2003 3.169 3.249 3.157 3.223 10,683,578 +0.05(+1.51%)
Dec 10, 2003 3.180 3.194 3.152 3.175 8,544,869 +0.01(+0.16%)
Dec 09, 2003 3.253 3.259 3.170 3.170 10,132,977 -0.07(-2.04%)
Dec 08, 2003 3.186 3.239 3.176 3.236 9,156,891 +0.05(+1.51%)
Dec 05, 2003 3.205 3.218 3.173 3.188 10,130,445 -0.02(-0.53%)
Dec 04, 2003 3.184 3.220 3.154 3.205 11,575,322 +0.01(+0.19%)
Dec 03, 2003 3.200 3.274 3.184 3.199 16,383,317 -0.01(-0.31%)
Dec 02, 2003 3.242 3.245 3.204 3.209 13,649,393 -0.04(-1.17%)
Dec 01, 2003 3.212 3.279 3.205 3.247 10,646,254 +0.03(+0.81%)
Nov 28, 2003 3.206 3.245 3.204 3.221 5,139,250 +0.01(+0.28%)
Nov 26, 2003 3.224 3.244 3.170 3.212 13,815,757 +0.06(+1.81%)
Nov 25, 2003 3.138 3.179 3.079 3.155 15,519,596 +0.04(+1.32%)
Nov 24, 2003 3.066 3.138 3.046 3.113 13,062,473 +0.06(+1.93%)
Nov 21, 2003 3.049 3.058 3.013 3.054 12,170,134 +0.00(+0.16%)
Nov 20, 2003 3.045 3.074 3.010 3.049 15,910,450 -0.02(-0.78%)
Nov 19, 2003 3.095 3.134 3.003 3.073 20,156,562 -0.03(-0.87%)
Nov 18, 2003 3.192 3.204 3.089 3.100 17,325,640 -0.07(-2.33%)
Nov 17, 2003 3.228 3.252 3.127 3.175 17,546,614 -0.04(-1.11%)
Nov 14, 2003 3.254 3.263 3.197 3.210 24,705,440 -0.09(-2.83%)
Nov 13, 2003 3.250 3.309 3.230 3.304 21,568,340 +0.04(+1.26%)
Nov 12, 2003 3.213 3.269 3.197 3.263 9,927,361 +0.06(+1.88%)
Nov 11, 2003 3.204 3.229 3.184 3.203 7,345,213 -0.01(-0.28%)
Nov 10, 2003 3.244 3.276 3.204 3.212 8,475,926 -0.05(-1.38%)
Nov 07, 2003 3.254 3.293 3.240 3.257 14,183,667 +0.00(+0.03%)
Nov 06, 2003 3.227 3.263 3.196 3.256 15,125,830 +0.04(+1.21%)
Nov 05, 2003 3.157 3.231 3.135 3.217 13,102,478 +0.06(+1.77%)
Nov 04, 2003 3.155 3.199 3.148 3.161 11,121,744 -0.02(-0.72%)
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.