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

Starbucks Corp (NQ: SBUX )

97.73 +1.61 (+1.67%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
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%)
Nov 03, 2003 3.139 3.203 3.139 3.184 10,435,754 +0.02(+0.63%)
Oct 31, 2003 3.158 3.194 3.145 3.164 11,242,419 -0.00(-0.13%)
Oct 30, 2003 3.113 3.204 3.134 3.168 16,626,940 +0.05(+1.74%)
Oct 29, 2003 3.111 3.151 3.093 3.113 22,019,972 +0.01(+0.32%)
Oct 28, 2003 3.028 3.112 3.008 3.103 16,244,751 +0.10(+3.30%)
Oct 27, 2003 3.047 3.052 2.993 3.004 8,217,829 -0.03(-0.89%)
Oct 24, 2003 2.995 3.038 2.965 3.031 11,231,466 +0.03(+0.87%)
Oct 23, 2003 2.991 3.041 2.987 3.005 10,129,696 +0.01(+0.33%)
Oct 22, 2003 2.998 3.010 2.962 2.995 10,946,284 -0.01(-0.23%)
Oct 21, 2003 3.003 3.028 2.989 3.002 9,255,506 -0.02(-0.66%)
Oct 20, 2003 2.993 3.037 2.985 3.022 10,892,195 +0.01(+0.43%)
Oct 17, 2003 3.050 3.062 2.996 3.009 9,958,731 -0.03(-0.92%)
Oct 16, 2003 3.028 3.036 3.003 3.037 8,865,212 +0.01(+0.30%)
Oct 15, 2003 3.032 3.063 3.009 3.028 12,852,772 -0.01(-0.36%)
Oct 14, 2003 3.038 3.047 3.020 3.039 5,967,940 -0.00(-0.10%)
Oct 13, 2003 3.033 3.071 3.014 3.042 7,300,573 +0.02(+0.66%)
Oct 10, 2003 3.016 3.048 2.998 3.022 6,265,817 -0.00(-0.07%)
Oct 09, 2003 3.037 3.091 3.003 3.024 14,521,340 +0.03(+1.00%)
Oct 08, 2003 3.033 3.035 2.993 2.994 11,618,045 -0.04(-1.25%)
Oct 07, 2003 3.008 3.032 2.998 3.032 12,076,728 +0.03(+0.83%)
Oct 06, 2003 3.019 3.019 2.983 3.007 10,824,930 -0.02(-0.60%)
Oct 03, 2003 3.032 3.082 3.003 3.025 19,579,774 +0.08(+2.68%)
Oct 02, 2003 2.927 2.970 2.913 2.946 14,461,467 +0.01(+0.44%)
Oct 01, 2003 2.907 2.946 2.883 2.933 15,644,561 +0.05(+1.74%)
Sep 30, 2003 2.901 2.910 2.858 2.883 20,359,804 -0.04(-1.50%)
Sep 29, 2003 2.975 2.975 2.887 2.927 22,776,502 -0.03(-1.12%)
Sep 26, 2003 2.979 2.991 2.938 2.960 20,163,478 -0.04(-1.37%)
Sep 25, 2003 3.017 3.021 2.985 3.001 25,338,992 -0.03(-0.83%)
Sep 24, 2003 3.022 3.097 2.986 3.026 28,465,934 +0.00(+0.13%)
Sep 23, 2003 2.904 3.048 2.893 3.022 40,615,744 +0.11(+3.82%)
Sep 22, 2003 2.902 2.921 2.872 2.911 11,080,984 -0.01(-0.38%)
Sep 19, 2003 2.954 3.002 2.900 2.922 16,200,311 -0.04(-1.32%)
Sep 18, 2003 2.910 2.976 2.888 2.961 16,885,866 +0.05(+1.61%)
Sep 17, 2003 2.942 2.950 2.898 2.914 12,517,836 -0.03(-1.02%)
Sep 16, 2003 2.895 2.954 2.895 2.944 12,786,311 +0.05(+1.87%)
Sep 15, 2003 2.920 2.920 2.887 2.890 12,100,996 -0.03(-0.99%)
Sep 12, 2003 2.893 2.925 2.886 2.919 9,750,119 +0.01(+0.38%)
Sep 11, 2003 2.856 2.943 2.855 2.908 18,600,742 +0.05(+1.86%)
Sep 10, 2003 2.878 2.907 2.849 2.855 18,260,622 -0.04(-1.25%)
Sep 09, 2003 2.897 2.915 2.882 2.891 15,657,527 -0.01(-0.38%)
Sep 08, 2003 2.875 2.952 2.874 2.902 22,454,942 +0.02(+0.62%)
Sep 05, 2003 2.899 2.919 2.860 2.884 15,797,870 -0.04(-1.30%)
Sep 04, 2003 2.885 2.933 2.876 2.922 16,560,020 +0.02(+0.79%)
Sep 03, 2003 2.898 2.941 2.853 2.899 18,048,858 +0.02(+0.73%)
Sep 02, 2003 2.812 2.888 2.809 2.878 17,908,016 +0.04(+1.27%)
Aug 29, 2003 2.808 2.856 2.774 2.842 22,021,924 +0.08(+2.71%)
Aug 28, 2003 2.733 2.781 2.706 2.767 14,314,026 +0.05(+1.92%)
Aug 27, 2003 2.705 2.728 2.688 2.715 7,934,146 +0.00(+0.07%)
Aug 26, 2003 2.703 2.719 2.652 2.713 12,930,071 -0.01(-0.29%)
Aug 25, 2003 2.657 2.722 2.655 2.721 8,200,348 +0.04(+1.42%)
Aug 22, 2003 2.729 2.747 2.673 2.683 11,403,774 -0.03(-1.22%)
Aug 21, 2003 2.723 2.730 2.687 2.716 8,184,866 +0.00(+0.00%)
Aug 20, 2003 2.705 2.723 2.691 2.716 8,879,591 +0.01(+0.37%)
Aug 19, 2003 2.743 2.746 2.684 2.706 9,365,548 -0.02(-0.73%)
Aug 18, 2003 2.706 2.730 2.696 2.726 8,387,639 +0.03(+1.26%)
Aug 15, 2003 2.696 2.733 2.672 2.692 5,157,744 -0.01(-0.22%)
Aug 14, 2003 2.659 2.717 2.633 2.698 11,487,680 +0.04(+1.66%)
Aug 13, 2003 2.675 2.684 2.643 2.654 9,970,373 -0.01(-0.53%)
Aug 12, 2003 2.634 2.674 2.628 2.668 7,288,866 +0.02(+0.91%)
Aug 11, 2003 2.612 2.674 2.608 2.644 10,879,359 +0.02(+0.88%)
Aug 08, 2003 2.606 2.656 2.603 2.621 10,583,689 +0.01(+0.23%)
Aug 07, 2003 2.613 2.653 2.603 2.615 11,773,361 -0.00(-0.04%)
Aug 06, 2003 2.627 2.678 2.605 2.616 14,512,305 -0.02(-0.65%)
Aug 05, 2003 2.710 2.718 2.627 2.633 17,580,880 -0.07(-2.41%)
Aug 04, 2003 2.703 2.744 2.628 2.698 16,626,446 -0.02(-0.59%)
Aug 01, 2003 2.743 2.755 2.690 2.714 17,751,690 -0.02(-0.80%)
Jul 31, 2003 2.707 2.780 2.687 2.736 27,907,356 +0.05(+1.71%)
Jul 30, 2003 2.682 2.735 2.659 2.690 14,226,124 +0.05(+1.86%)
Jul 29, 2003 2.677 2.688 2.610 2.641 14,891,382 -0.02(-0.86%)
Jul 28, 2003 2.686 2.693 2.634 2.664 9,923,925 -0.01(-0.34%)
Jul 25, 2003 2.606 2.686 2.592 2.673 17,267,730 +0.03(+1.17%)
Jul 24, 2003 2.726 2.728 2.638 2.642 19,021,772 -0.05(-1.68%)
Jul 23, 2003 2.684 2.702 2.643 2.687 11,960,153 -0.01(-0.19%)
Jul 22, 2003 2.656 2.748 2.635 2.692 18,799,520 +0.02(+0.71%)
Jul 21, 2003 2.638 2.676 2.613 2.673 15,931,221 +0.01(+0.23%)
Jul 18, 2003 2.663 2.683 2.613 2.667 14,943,324 +0.03(+1.18%)
Jul 17, 2003 2.672 2.699 2.628 2.636 14,337,500 -0.06(-2.19%)
Jul 16, 2003 2.653 2.706 2.642 2.695 16,905,634 +0.04(+1.66%)
Jul 15, 2003 2.713 2.731 2.641 2.651 16,212,408 -0.04(-1.30%)
Jul 14, 2003 2.705 2.752 2.678 2.686 16,140,488 -0.00(-0.07%)
Jul 11, 2003 2.675 2.703 2.656 2.688 9,740,630 +0.02(+0.67%)
Jul 10, 2003 2.688 2.715 2.627 2.670 15,911,244 -0.05(-1.70%)
Jul 09, 2003 2.720 2.733 2.693 2.716 12,799,716 -0.02(-0.70%)
Jul 08, 2003 2.713 2.747 2.672 2.735 17,842,088 +0.00(+0.15%)
Jul 07, 2003 2.701 2.737 2.678 2.731 18,341,032 +0.06(+2.29%)
Jul 03, 2003 2.643 2.731 2.643 2.670 14,596,211 -0.03(-1.11%)
Jul 02, 2003 2.604 2.713 2.589 2.700 64,340,700 +0.16(+6.47%)
Jul 01, 2003 2.498 2.571 2.481 2.536 38,567,960 +0.08(+3.18%)
Jun 30, 2003 2.419 2.512 2.416 2.458 18,025,384 +0.00(+0.04%)
Jun 27, 2003 2.448 2.479 2.423 2.457 16,694,839 +0.01(+0.37%)
Jun 26, 2003 2.437 2.451 2.400 2.448 13,210,757 +0.04(+1.49%)
Jun 25, 2003 2.422 2.440 2.403 2.412 16,378,722 +0.00(+0.17%)
Jun 24, 2003 2.428 2.429 2.398 2.408 14,085,281 -0.00(-0.12%)
Jun 23, 2003 2.428 2.441 2.378 2.411 12,970,026 +0.01(+0.25%)
Jun 20, 2003 2.452 2.463 2.398 2.405 20,282,366 -0.02(-0.62%)
Jun 19, 2003 2.433 2.443 2.400 2.420 12,568,973 +0.00(+0.04%)
Jun 18, 2003 2.443 2.443 2.402 2.419 24,819,802 -0.03(-1.19%)
Jun 17, 2003 2.493 2.493 2.418 2.448 19,542,192 -0.03(-1.25%)
Jun 16, 2003 2.402 2.498 2.402 2.479 19,967,218 +0.08(+3.25%)
Jun 13, 2003 2.423 2.429 2.398 2.401 15,753,420 -0.02(-0.75%)
Jun 12, 2003 2.439 2.450 2.401 2.419 14,640,662 -0.02(-0.74%)
Jun 11, 2003 2.430 2.445 2.406 2.437 14,503,315 -0.01(-0.25%)
Jun 10, 2003 2.466 2.466 2.415 2.443 11,269,923 +0.01(+0.29%)
Jun 09, 2003 2.435 2.458 2.411 2.436 12,288,287 -0.02(-0.61%)
Jun 06, 2003 2.495 2.549 2.433 2.451 27,712,574 -0.02(-0.65%)
Jun 05, 2003 2.417 2.478 2.402 2.467 17,466,508 +0.03(+1.11%)
Jun 04, 2003 2.443 2.454 2.416 2.440 13,204,764 -0.01(-0.20%)
Jun 03, 2003 2.442 2.503 2.417 2.445 11,561,098 -0.01(-0.29%)
Jun 02, 2003 2.459 2.483 2.413 2.452 17,609,848 -0.02(-0.73%)
May 30, 2003 2.394 2.486 2.393 2.470 38,936,548 +0.11(+4.53%)
May 29, 2003 2.381 2.414 2.339 2.363 21,840,128 -0.00(-0.13%)
May 28, 2003 2.372 2.408 2.352 2.366 14,995,765 -0.01(-0.30%)
May 27, 2003 2.321 2.398 2.311 2.373 18,732,596 +0.03(+1.15%)
May 23, 2003 2.348 2.367 2.313 2.346 12,276,800 -0.01(-0.43%)
May 22, 2003 2.318 2.387 2.307 2.356 18,848,966 +0.05(+2.13%)
May 21, 2003 2.294 2.340 2.293 2.307 14,185,170 -0.00(-0.13%)
May 20, 2003 2.314 2.349 2.286 2.310 24,478,682 +0.02(+0.74%)
May 19, 2003 2.352 2.353 2.288 2.293 22,727,138 -0.06(-2.58%)
May 16, 2003 2.388 2.398 2.342 2.353 21,146,900 -0.03(-1.44%)
May 15, 2003 2.324 2.389 2.315 2.388 28,267,954 +0.08(+3.25%)
May 14, 2003 2.332 2.337 2.301 2.313 15,652,033 -0.00(-0.17%)
May 13, 2003 2.345 2.367 2.307 2.317 21,517,986 -0.03(-1.07%)
May 12, 2003 2.311 2.369 2.283 2.342 24,097,108 +0.02(+0.69%)
May 09, 2003 2.343 2.350 2.301 2.326 18,644,694 +0.02(+1.00%)
May 08, 2003 2.366 2.366 2.299 2.303 25,476,570 -0.06(-2.54%)
May 07, 2003 2.391 2.413 2.360 2.363 18,532,318 -0.04(-1.50%)
May 06, 2003 2.361 2.428 2.344 2.399 27,993,260 +0.04(+1.83%)
May 05, 2003 2.392 2.393 2.352 2.356 29,118,504 -0.03(-1.05%)
May 02, 2003 2.373 2.428 2.367 2.381 34,261,264 -0.02(-0.92%)
May 01, 2003 2.345 2.410 2.332 2.403 25,800,208 +0.05(+2.08%)
Apr 30, 2003 2.376 2.388 2.349 2.354 23,152,662 -0.04(-1.71%)
Apr 29, 2003 2.416 2.418 2.376 2.395 21,552,448 -0.01(-0.46%)
Apr 28, 2003 2.358 2.416 2.355 2.406 22,406,496 +0.06(+2.39%)
Apr 25, 2003 2.413 2.447 2.338 2.350 62,051,752 -0.18(-6.98%)
Apr 24, 2003 2.490 2.543 2.429 2.526 26,996,374 +0.07(+2.64%)
Apr 23, 2003 2.520 2.529 2.446 2.461 27,501,810 -0.05(-2.15%)
Apr 22, 2003 2.519 2.536 2.485 2.515 29,258,348 -0.01(-0.32%)
Apr 21, 2003 2.599 2.602 2.510 2.523 20,967,600 -0.07(-2.51%)
Apr 17, 2003 2.546 2.591 2.537 2.588 28,118,122 +0.01(+0.47%)
Apr 16, 2003 2.626 2.690 2.531 2.576 54,273,932 -0.10(-3.78%)
Apr 15, 2003 2.603 2.681 2.592 2.677 23,686,566 +0.07(+2.53%)
Apr 14, 2003 2.559 2.629 2.557 2.611 14,745,045 +0.06(+2.15%)
Apr 11, 2003 2.583 2.613 2.490 2.556 14,914,356 -0.02(-0.78%)
Apr 10, 2003 2.542 2.578 2.529 2.576 14,067,301 +0.03(+1.22%)
Apr 09, 2003 2.566 2.623 2.545 2.545 20,920,154 -0.04(-1.36%)
Apr 08, 2003 2.537 2.603 2.534 2.580 15,025,232 +0.03(+0.98%)
Apr 07, 2003 2.608 2.618 2.552 2.555 20,498,624 +0.03(+1.27%)
Apr 04, 2003 2.567 2.573 2.500 2.523 30,433,538 -0.06(-2.36%)
Apr 03, 2003 2.619 2.633 2.556 2.584 19,157,122 -0.05(-1.71%)
Apr 02, 2003 2.585 2.638 2.579 2.629 22,308,104 +0.09(+3.67%)
Apr 01, 2003 2.584 2.596 2.533 2.536 21,345,180 -0.04(-1.67%)
Mar 31, 2003 2.545 2.597 2.516 2.579 23,187,718 -0.01(-0.46%)
Mar 28, 2003 2.608 2.617 2.566 2.591 17,109,506 -0.04(-1.52%)
Mar 27, 2003 2.599 2.653 2.582 2.631 16,119,676 +0.00(+0.00%)
Mar 26, 2003 2.602 2.642 2.579 2.631 21,716,666 +0.03(+1.08%)
Mar 25, 2003 2.533 2.630 2.521 2.603 22,992,376 +0.07(+2.81%)
Mar 24, 2003 2.553 2.586 2.518 2.532 20,745,154 -0.11(-4.02%)
Mar 21, 2003 2.572 2.655 2.544 2.638 30,612,302 +0.11(+4.36%)
Mar 20, 2003 2.493 2.551 2.445 2.528 22,349,050 +0.03(+1.04%)
Mar 19, 2003 2.514 2.533 2.474 2.502 21,713,988 -0.01(-0.32%)
Mar 18, 2003 2.519 2.533 2.481 2.510 28,123,156 -0.04(-1.42%)
Mar 17, 2003 2.407 2.578 2.397 2.546 40,317,288 +0.12(+4.82%)
Mar 14, 2003 2.406 2.468 2.384 2.429 28,561,226 +0.02(+0.83%)
Mar 13, 2003 2.296 2.411 2.269 2.409 30,102,906 +0.16(+6.93%)
Mar 12, 2003 2.223 2.273 2.222 2.253 18,660,620 +0.01(+0.31%)
Mar 11, 2003 2.247 2.282 2.227 2.245 14,867,908 -0.00(-0.18%)
Mar 10, 2003 2.273 2.285 2.232 2.250 17,165,344 -0.04(-1.87%)
Mar 07, 2003 2.315 2.318 2.269 2.293 25,291,776 -0.05(-2.05%)
Mar 06, 2003 2.325 2.359 2.314 2.341 18,166,228 -0.00(-0.09%)
Mar 05, 2003 2.338 2.361 2.314 2.343 16,137,491 +0.00(+0.13%)
Mar 04, 2003 2.336 2.367 2.303 2.340 18,344,028 +0.02(+0.65%)
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.