Skip to main content

Starbucks Corp (NQ: SBUX )

96.71 +0.27 (+0.28%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.728 3.799 3.713 3.744 22,166,970 -0.00(-0.03%)
Feb 26, 2004 3.716 3.769 3.679 3.745 41,746,304 -0.15(-3.95%)
Feb 25, 2004 3.931 3.972 3.867 3.899 22,402,210 +0.01(+0.23%)
Feb 24, 2004 3.799 3.920 3.792 3.890 24,095,836 +0.11(+2.83%)
Feb 23, 2004 3.769 3.835 3.749 3.783 15,136,251 +0.00(+0.05%)
Feb 20, 2004 3.834 3.852 3.770 3.781 15,113,276 -0.03(-0.74%)
Feb 19, 2004 3.822 3.862 3.793 3.809 16,778,434 +0.01(+0.18%)
Feb 18, 2004 3.838 3.856 3.766 3.802 16,509,731 -0.08(-1.99%)
Feb 17, 2004 3.654 3.918 3.653 3.879 36,238,900 +0.21(+5.59%)
Feb 13, 2004 3.686 3.725 3.648 3.674 16,843,862 -0.03(-0.76%)
Feb 12, 2004 3.731 3.734 3.686 3.702 10,767,085 -0.04(-1.04%)
Feb 11, 2004 3.699 3.744 3.671 3.741 11,545,224 +0.05(+1.22%)
Feb 10, 2004 3.679 3.716 3.669 3.696 11,234,568 +0.01(+0.24%)
Feb 09, 2004 3.712 3.739 3.683 3.687 9,444,049 -0.04(-1.13%)
Feb 06, 2004 3.675 3.735 3.674 3.729 12,534,629 +0.05(+1.33%)
Feb 05, 2004 3.679 3.718 3.666 3.680 13,229,860 -0.01(-0.27%)
Feb 04, 2004 3.647 3.704 3.624 3.690 16,018,275 +0.04(+1.07%)
Feb 03, 2004 3.605 3.676 3.604 3.651 12,139,567 +0.02(+0.66%)
Feb 02, 2004 3.686 3.694 3.605 3.627 15,706,120 -0.04(-1.04%)
Jan 30, 2004 3.642 3.685 3.605 3.665 23,846,112 +0.01(+0.36%)
Jan 29, 2004 3.601 3.671 3.577 3.652 21,929,234 +0.10(+2.88%)
Jan 28, 2004 3.602 3.624 3.531 3.550 22,621,968 -0.02(-0.62%)
Jan 27, 2004 3.625 3.649 3.564 3.572 18,285,266 -0.07(-1.82%)
Jan 26, 2004 3.578 3.638 3.543 3.638 13,940,074 +0.05(+1.28%)
Jan 23, 2004 3.602 3.617 3.572 3.592 13,358,218 +0.02(+0.42%)
Jan 22, 2004 3.544 3.624 3.536 3.577 25,180,136 +0.07(+2.09%)
Jan 21, 2004 3.478 3.534 3.464 3.504 13,538,019 +0.02(+0.49%)
Jan 20, 2004 3.454 3.504 3.434 3.487 17,081,598 +0.03(+0.78%)
Jan 16, 2004 3.395 3.470 3.395 3.460 16,176,100 +0.06(+1.83%)
Jan 15, 2004 3.367 3.434 3.336 3.398 16,546,490 +0.03(+0.92%)
Jan 14, 2004 3.314 3.389 3.314 3.367 11,563,759 +0.05(+1.57%)
Jan 13, 2004 3.336 3.340 3.300 3.315 12,288,307 -0.03(-0.75%)
Jan 12, 2004 3.309 3.347 3.299 3.340 11,118,157 +0.03(+0.79%)
Jan 09, 2004 3.324 3.363 3.313 3.314 12,809,585 -0.03(-0.84%)
Jan 08, 2004 3.307 3.363 3.304 3.342 16,388,440 -0.03(-0.89%)
Jan 07, 2004 3.370 3.404 3.342 3.372 12,099,256 -0.01(-0.41%)
Jan 06, 2004 3.446 3.454 3.369 3.386 24,065,370 +0.04(+1.23%)
Jan 05, 2004 3.309 3.353 3.297 3.345 17,372,276 +0.05(+1.52%)
Jan 02, 2004 3.349 3.368 3.294 3.295 16,457,788 -0.03(-0.75%)
Dec 31, 2003 3.304 3.347 3.285 3.320 14,399,566 +0.05(+1.38%)
Dec 30, 2003 3.241 3.299 3.224 3.275 11,037,366 +0.04(+1.27%)
Dec 29, 2003 3.210 3.252 3.193 3.234 8,647,851 +0.04(+1.13%)
Dec 26, 2003 3.196 3.210 3.177 3.198 3,005,654 +0.01(+0.28%)
Dec 24, 2003 3.224 3.225 3.179 3.189 4,090,553 -0.02(-0.72%)
Dec 23, 2003 3.204 3.237 3.175 3.212 12,321,011 +0.01(+0.25%)
Dec 22, 2003 3.224 3.225 3.151 3.204 15,784,194 -0.01(-0.28%)
Dec 19, 2003 3.250 3.262 3.178 3.213 16,978,228 -0.02(-0.74%)
Dec 18, 2003 3.174 3.242 3.172 3.237 11,948,218 +0.06(+1.76%)
Dec 17, 2003 3.210 3.221 3.153 3.181 9,471,554 -0.02(-0.72%)
Dec 16, 2003 3.154 3.223 3.145 3.204 15,079,458 +0.05(+1.52%)
Dec 15, 2003 3.210 3.244 3.148 3.155 13,865,956 -0.02(-0.66%)
Dec 12, 2003 3.241 3.241 3.161 3.177 9,959,809 -0.05(-1.43%)
Dec 11, 2003 3.168 3.249 3.156 3.223 10,683,678 +0.05(+1.51%)
Dec 10, 2003 3.180 3.194 3.151 3.175 8,544,949 +0.01(+0.16%)
Dec 09, 2003 3.253 3.259 3.170 3.170 10,133,072 -0.07(-2.04%)
Dec 08, 2003 3.186 3.239 3.176 3.236 9,156,977 +0.05(+1.51%)
Dec 05, 2003 3.205 3.218 3.173 3.188 10,130,540 -0.02(-0.53%)
Dec 04, 2003 3.184 3.220 3.153 3.205 11,575,431 +0.01(+0.19%)
Dec 03, 2003 3.200 3.274 3.184 3.199 16,383,470 -0.01(-0.31%)
Dec 02, 2003 3.242 3.245 3.204 3.209 13,649,521 -0.04(-1.17%)
Dec 01, 2003 3.212 3.279 3.205 3.247 10,646,354 +0.03(+0.81%)
Nov 28, 2003 3.206 3.245 3.204 3.221 5,139,298 +0.01(+0.28%)
Nov 26, 2003 3.224 3.244 3.170 3.212 13,815,887 +0.06(+1.81%)
Nov 25, 2003 3.137 3.179 3.079 3.154 15,519,741 +0.04(+1.32%)
Nov 24, 2003 3.066 3.137 3.046 3.113 13,062,595 +0.06(+1.93%)
Nov 21, 2003 3.049 3.058 3.013 3.054 12,170,248 +0.01(+0.16%)
Nov 20, 2003 3.045 3.074 3.010 3.049 15,910,599 -0.02(-0.78%)
Nov 19, 2003 3.095 3.134 3.003 3.073 20,156,750 -0.03(-0.87%)
Nov 18, 2003 3.192 3.204 3.089 3.100 17,325,802 -0.07(-2.33%)
Nov 17, 2003 3.228 3.252 3.127 3.175 17,546,778 -0.04(-1.11%)
Nov 14, 2003 3.254 3.263 3.197 3.210 24,705,672 -0.09(-2.83%)
Nov 13, 2003 3.250 3.309 3.230 3.304 21,568,542 +0.04(+1.26%)
Nov 12, 2003 3.213 3.269 3.197 3.263 9,927,455 +0.06(+1.88%)
Nov 11, 2003 3.204 3.229 3.184 3.203 7,345,282 -0.01(-0.28%)
Nov 10, 2003 3.244 3.276 3.204 3.212 8,476,006 -0.05(-1.38%)
Nov 07, 2003 3.254 3.293 3.240 3.257 14,183,800 +0.00(+0.03%)
Nov 06, 2003 3.227 3.263 3.196 3.256 15,125,972 +0.04(+1.21%)
Nov 05, 2003 3.156 3.231 3.135 3.217 13,102,601 +0.06(+1.77%)
Nov 04, 2003 3.154 3.199 3.147 3.160 11,121,848 -0.02(-0.72%)
Nov 03, 2003 3.139 3.203 3.139 3.184 10,435,852 +0.02(+0.63%)
Oct 31, 2003 3.157 3.194 3.144 3.163 11,242,524 -0.00(-0.13%)
Oct 30, 2003 3.113 3.204 3.134 3.167 16,627,096 +0.05(+1.74%)
Oct 29, 2003 3.111 3.150 3.093 3.113 22,020,178 +0.01(+0.32%)
Oct 28, 2003 3.028 3.112 3.008 3.103 16,244,904 +0.10(+3.30%)
Oct 27, 2003 3.047 3.052 2.993 3.004 8,217,906 -0.03(-0.89%)
Oct 24, 2003 2.995 3.038 2.965 3.031 11,231,571 +0.03(+0.87%)
Oct 23, 2003 2.991 3.041 2.987 3.005 10,129,791 +0.01(+0.33%)
Oct 22, 2003 2.998 3.010 2.962 2.995 10,946,387 -0.01(-0.23%)
Oct 21, 2003 3.003 3.028 2.989 3.002 9,255,593 -0.02(-0.66%)
Oct 20, 2003 2.993 3.037 2.985 3.022 10,892,297 +0.01(+0.43%)
Oct 17, 2003 3.050 3.062 2.996 3.009 9,958,825 -0.03(-0.92%)
Oct 16, 2003 3.028 3.036 3.003 3.037 8,865,295 +0.01(+0.30%)
Oct 15, 2003 3.032 3.063 3.009 3.028 12,852,892 -0.01(-0.36%)
Oct 14, 2003 3.038 3.047 3.020 3.039 5,967,996 -0.00(-0.10%)
Oct 13, 2003 3.033 3.071 3.014 3.042 7,300,641 +0.02(+0.66%)
Oct 10, 2003 3.016 3.048 2.998 3.022 6,265,876 -0.00(-0.07%)
Oct 09, 2003 3.037 3.091 3.003 3.024 14,521,476 +0.03(+1.00%)
Oct 08, 2003 3.033 3.035 2.993 2.994 11,618,154 -0.04(-1.25%)
Oct 07, 2003 3.008 3.032 2.998 3.032 12,076,841 +0.03(+0.83%)
Oct 06, 2003 3.019 3.019 2.983 3.007 10,825,031 -0.02(-0.60%)
Oct 03, 2003 3.032 3.082 3.003 3.025 19,579,958 +0.08(+2.68%)
Oct 02, 2003 2.927 2.970 2.913 2.946 14,461,602 +0.01(+0.44%)
Oct 01, 2003 2.907 2.946 2.883 2.933 15,644,708 +0.05(+1.74%)
Sep 30, 2003 2.901 2.910 2.858 2.883 20,359,996 -0.04(-1.50%)
Sep 29, 2003 2.975 2.975 2.887 2.927 22,776,716 -0.03(-1.12%)
Sep 26, 2003 2.979 2.991 2.938 2.960 20,163,668 -0.04(-1.37%)
Sep 25, 2003 3.017 3.021 2.985 3.001 25,339,230 -0.03(-0.83%)
Sep 24, 2003 3.022 3.097 2.986 3.026 28,466,200 +0.00(+0.13%)
Sep 23, 2003 2.904 3.048 2.893 3.022 40,616,124 +0.11(+3.82%)
Sep 22, 2003 2.902 2.921 2.872 2.911 11,081,088 -0.01(-0.38%)
Sep 19, 2003 2.954 3.002 2.900 2.922 16,200,463 -0.04(-1.32%)
Sep 18, 2003 2.910 2.976 2.888 2.961 16,886,024 +0.05(+1.61%)
Sep 17, 2003 2.942 2.950 2.898 2.914 12,517,953 -0.03(-1.02%)
Sep 16, 2003 2.895 2.954 2.895 2.944 12,786,431 +0.05(+1.87%)
Sep 15, 2003 2.920 2.920 2.887 2.890 12,101,109 -0.03(-0.99%)
Sep 12, 2003 2.893 2.925 2.886 2.919 9,750,211 +0.01(+0.38%)
Sep 11, 2003 2.856 2.943 2.855 2.908 18,600,916 +0.05(+1.86%)
Sep 10, 2003 2.878 2.907 2.849 2.855 18,260,794 -0.04(-1.25%)
Sep 09, 2003 2.897 2.915 2.882 2.891 15,657,674 -0.01(-0.38%)
Sep 08, 2003 2.875 2.952 2.874 2.902 22,455,152 +0.02(+0.62%)
Sep 05, 2003 2.899 2.919 2.860 2.884 15,798,018 -0.04(-1.30%)
Sep 04, 2003 2.885 2.933 2.876 2.922 16,560,175 +0.02(+0.79%)
Sep 03, 2003 2.898 2.941 2.853 2.899 18,049,028 +0.02(+0.73%)
Sep 02, 2003 2.812 2.888 2.809 2.878 17,908,184 +0.04(+1.27%)
Aug 29, 2003 2.808 2.856 2.774 2.842 22,022,130 +0.08(+2.71%)
Aug 28, 2003 2.733 2.781 2.706 2.767 14,314,160 +0.05(+1.92%)
Aug 27, 2003 2.705 2.728 2.688 2.715 7,934,220 +0.00(+0.07%)
Aug 26, 2003 2.703 2.719 2.652 2.713 12,930,192 -0.01(-0.29%)
Aug 25, 2003 2.657 2.722 2.655 2.721 8,200,425 +0.04(+1.42%)
Aug 22, 2003 2.729 2.747 2.673 2.683 11,403,881 -0.03(-1.22%)
Aug 21, 2003 2.723 2.730 2.687 2.716 8,184,942 +0.00(+0.00%)
Aug 20, 2003 2.705 2.723 2.691 2.716 8,879,674 +0.01(+0.37%)
Aug 19, 2003 2.743 2.746 2.684 2.706 9,365,636 -0.02(-0.73%)
Aug 18, 2003 2.706 2.730 2.696 2.726 8,387,718 +0.03(+1.26%)
Aug 15, 2003 2.696 2.733 2.672 2.692 5,157,792 -0.01(-0.22%)
Aug 14, 2003 2.659 2.717 2.633 2.698 11,487,788 +0.04(+1.66%)
Aug 13, 2003 2.675 2.684 2.643 2.654 9,970,467 -0.01(-0.53%)
Aug 12, 2003 2.634 2.674 2.628 2.668 7,288,934 +0.02(+0.91%)
Aug 11, 2003 2.612 2.674 2.608 2.644 10,879,461 +0.02(+0.88%)
Aug 08, 2003 2.606 2.656 2.603 2.621 10,583,788 +0.01(+0.23%)
Aug 07, 2003 2.613 2.653 2.603 2.615 11,773,472 -0.00(-0.04%)
Aug 06, 2003 2.627 2.678 2.605 2.616 14,512,441 -0.02(-0.65%)
Aug 05, 2003 2.710 2.718 2.627 2.633 17,581,046 -0.07(-2.41%)
Aug 04, 2003 2.703 2.744 2.628 2.698 16,626,601 -0.02(-0.59%)
Aug 01, 2003 2.743 2.755 2.690 2.714 17,751,856 -0.02(-0.80%)
Jul 31, 2003 2.707 2.780 2.687 2.736 27,907,618 +0.05(+1.71%)
Jul 30, 2003 2.682 2.735 2.659 2.690 14,226,258 +0.05(+1.86%)
Jul 29, 2003 2.677 2.688 2.610 2.641 14,891,521 -0.02(-0.86%)
Jul 28, 2003 2.686 2.693 2.634 2.664 9,924,018 -0.01(-0.34%)
Jul 25, 2003 2.606 2.686 2.592 2.673 17,267,892 +0.03(+1.17%)
Jul 24, 2003 2.726 2.728 2.638 2.642 19,021,950 -0.05(-1.68%)
Jul 23, 2003 2.684 2.702 2.643 2.687 11,960,265 -0.01(-0.19%)
Jul 22, 2003 2.656 2.748 2.635 2.692 18,799,696 +0.02(+0.71%)
Jul 21, 2003 2.638 2.676 2.613 2.673 15,931,371 +0.01(+0.22%)
Jul 18, 2003 2.663 2.683 2.613 2.667 14,943,464 +0.03(+1.18%)
Jul 17, 2003 2.672 2.699 2.628 2.636 14,337,634 -0.06(-2.19%)
Jul 16, 2003 2.653 2.705 2.642 2.695 16,905,792 +0.04(+1.66%)
Jul 15, 2003 2.713 2.731 2.641 2.651 16,212,560 -0.04(-1.30%)
Jul 14, 2003 2.705 2.752 2.678 2.686 16,140,639 -0.00(-0.07%)
Jul 11, 2003 2.675 2.703 2.656 2.688 9,740,721 +0.02(+0.67%)
Jul 10, 2003 2.688 2.715 2.627 2.670 15,911,393 -0.05(-1.70%)
Jul 09, 2003 2.720 2.733 2.693 2.716 12,799,836 -0.02(-0.70%)
Jul 08, 2003 2.713 2.747 2.672 2.735 17,842,256 +0.00(+0.15%)
Jul 07, 2003 2.701 2.737 2.678 2.731 18,341,204 +0.06(+2.29%)
Jul 03, 2003 2.643 2.731 2.643 2.670 14,596,348 -0.03(-1.11%)
Jul 02, 2003 2.604 2.713 2.589 2.700 64,341,300 +0.16(+6.47%)
Jul 01, 2003 2.498 2.571 2.481 2.536 38,568,320 +0.08(+3.18%)
Jun 30, 2003 2.419 2.512 2.416 2.458 18,025,554 +0.00(+0.04%)
Jun 27, 2003 2.448 2.479 2.423 2.457 16,694,996 +0.01(+0.37%)
Jun 26, 2003 2.437 2.451 2.400 2.448 13,210,881 +0.04(+1.49%)
Jun 25, 2003 2.422 2.440 2.403 2.412 16,378,876 +0.00(+0.17%)
Jun 24, 2003 2.428 2.429 2.398 2.408 14,085,413 -0.00(-0.12%)
Jun 23, 2003 2.428 2.441 2.378 2.411 12,970,148 +0.01(+0.25%)
Jun 20, 2003 2.452 2.463 2.398 2.405 20,282,556 -0.02(-0.62%)
Jun 19, 2003 2.433 2.443 2.400 2.420 12,569,091 +0.00(+0.04%)
Jun 18, 2003 2.443 2.443 2.402 2.419 24,820,034 -0.03(-1.19%)
Jun 17, 2003 2.493 2.493 2.418 2.448 19,542,374 -0.03(-1.25%)
Jun 16, 2003 2.402 2.498 2.402 2.479 19,967,404 +0.08(+3.25%)
Jun 13, 2003 2.423 2.429 2.398 2.401 15,753,567 -0.02(-0.75%)
Jun 12, 2003 2.439 2.450 2.401 2.419 14,640,799 -0.02(-0.74%)
Jun 11, 2003 2.430 2.445 2.406 2.437 14,503,451 -0.01(-0.25%)
Jun 10, 2003 2.466 2.466 2.415 2.443 11,270,029 +0.01(+0.29%)
Jun 09, 2003 2.435 2.458 2.411 2.436 12,288,402 -0.02(-0.61%)
Jun 06, 2003 2.495 2.549 2.433 2.451 27,712,834 -0.02(-0.65%)
Jun 05, 2003 2.417 2.478 2.402 2.467 17,466,672 +0.03(+1.11%)
Jun 04, 2003 2.443 2.454 2.416 2.440 13,204,888 -0.00(-0.20%)
Jun 03, 2003 2.442 2.503 2.417 2.445 11,561,207 -0.01(-0.29%)
Jun 02, 2003 2.459 2.483 2.413 2.452 17,610,014 -0.02(-0.73%)
May 30, 2003 2.394 2.486 2.393 2.470 38,936,912 +0.11(+4.53%)
May 29, 2003 2.381 2.414 2.339 2.363 21,840,332 -0.00(-0.13%)
May 28, 2003 2.372 2.408 2.352 2.366 14,995,906 -0.01(-0.30%)
May 27, 2003 2.321 2.398 2.311 2.373 18,732,770 +0.03(+1.15%)
May 23, 2003 2.348 2.367 2.313 2.346 12,276,915 -0.01(-0.43%)
May 22, 2003 2.318 2.387 2.307 2.356 18,849,142 +0.05(+2.13%)
May 21, 2003 2.294 2.340 2.293 2.307 14,185,303 -0.00(-0.13%)
May 20, 2003 2.314 2.349 2.286 2.310 24,478,912 +0.02(+0.74%)
May 19, 2003 2.352 2.353 2.288 2.293 22,727,350 -0.06(-2.58%)
May 16, 2003 2.388 2.398 2.342 2.353 21,147,100 -0.03(-1.44%)
May 15, 2003 2.324 2.389 2.315 2.388 28,268,220 +0.08(+3.25%)
May 14, 2003 2.332 2.337 2.301 2.313 15,652,180 -0.00(-0.17%)
May 13, 2003 2.345 2.367 2.307 2.317 21,518,188 -0.03(-1.07%)
May 12, 2003 2.311 2.369 2.283 2.342 24,097,334 +0.02(+0.69%)
May 09, 2003 2.343 2.350 2.301 2.326 18,644,868 +0.02(+1.00%)
May 08, 2003 2.366 2.366 2.299 2.303 25,476,808 -0.06(-2.54%)
May 07, 2003 2.391 2.413 2.360 2.363 18,532,492 -0.04(-1.50%)
May 06, 2003 2.361 2.428 2.344 2.399 27,993,524 +0.04(+1.83%)
May 05, 2003 2.392 2.393 2.352 2.356 29,118,778 -0.03(-1.05%)
May 02, 2003 2.373 2.428 2.367 2.381 34,261,588 -0.02(-0.92%)
May 01, 2003 2.345 2.410 2.332 2.403 25,800,450 +0.05(+2.08%)
Apr 30, 2003 2.376 2.388 2.349 2.354 23,152,880 -0.04(-1.71%)
Apr 29, 2003 2.416 2.418 2.376 2.395 21,552,650 -0.01(-0.46%)
Apr 28, 2003 2.358 2.416 2.355 2.406 22,406,706 +0.06(+2.39%)
Apr 25, 2003 2.413 2.447 2.338 2.350 62,052,336 -0.18(-6.98%)
Apr 24, 2003 2.490 2.543 2.429 2.526 26,996,626 +0.07(+2.64%)
Apr 23, 2003 2.520 2.529 2.446 2.461 27,502,066 -0.05(-2.15%)
Apr 22, 2003 2.519 2.536 2.485 2.515 29,258,624 -0.01(-0.32%)
Apr 21, 2003 2.599 2.602 2.510 2.523 20,967,798 -0.07(-2.51%)
Apr 17, 2003 2.546 2.591 2.537 2.588 28,118,384 +0.01(+0.47%)
Apr 16, 2003 2.626 2.690 2.531 2.576 54,274,440 -0.10(-3.78%)
Apr 15, 2003 2.603 2.681 2.592 2.677 23,686,788 +0.07(+2.53%)
Apr 14, 2003 2.559 2.629 2.557 2.611 14,745,183 +0.06(+2.15%)
Apr 11, 2003 2.583 2.613 2.490 2.556 14,914,496 -0.02(-0.78%)
Apr 10, 2003 2.542 2.578 2.529 2.576 14,067,433 +0.03(+1.22%)
Apr 09, 2003 2.566 2.623 2.545 2.545 20,920,350 -0.04(-1.36%)
Apr 08, 2003 2.537 2.603 2.534 2.580 15,025,373 +0.03(+0.98%)
Apr 07, 2003 2.608 2.618 2.552 2.555 20,498,816 +0.03(+1.27%)
Apr 04, 2003 2.567 2.573 2.500 2.523 30,433,822 -0.06(-2.36%)
Apr 03, 2003 2.619 2.633 2.556 2.584 19,157,302 -0.05(-1.71%)
Apr 02, 2003 2.585 2.638 2.579 2.629 22,308,314 +0.09(+3.67%)
Apr 01, 2003 2.584 2.596 2.533 2.536 21,345,380 -0.04(-1.67%)
Mar 31, 2003 2.545 2.597 2.516 2.579 23,187,936 -0.01(-0.46%)
Mar 28, 2003 2.608 2.617 2.566 2.591 17,109,666 -0.04(-1.52%)
Mar 27, 2003 2.599 2.653 2.582 2.631 16,119,827 +0.00(+0.00%)
Mar 26, 2003 2.602 2.642 2.579 2.631 21,716,868 +0.03(+1.08%)
Mar 25, 2003 2.533 2.630 2.521 2.603 22,992,592 +0.07(+2.81%)
Mar 24, 2003 2.553 2.586 2.518 2.532 20,745,348 -0.11(-4.02%)
Mar 21, 2003 2.572 2.655 2.544 2.638 30,612,590 +0.11(+4.36%)
Mar 20, 2003 2.493 2.551 2.445 2.528 22,349,258 +0.03(+1.04%)
Mar 19, 2003 2.514 2.533 2.474 2.502 21,714,192 -0.01(-0.32%)
Mar 18, 2003 2.519 2.533 2.481 2.510 28,123,420 -0.04(-1.42%)
Mar 17, 2003 2.407 2.578 2.397 2.546 40,317,664 +0.12(+4.82%)
Mar 14, 2003 2.406 2.468 2.384 2.429 28,561,494 +0.02(+0.83%)
Mar 13, 2003 2.296 2.411 2.269 2.409 30,103,188 +0.16(+6.93%)
Mar 12, 2003 2.223 2.273 2.222 2.252 18,660,796 +0.01(+0.31%)
Mar 11, 2003 2.246 2.282 2.227 2.245 14,868,047 -0.00(-0.18%)
Mar 10, 2003 2.273 2.285 2.232 2.250 17,165,506 -0.04(-1.87%)
Mar 07, 2003 2.315 2.318 2.269 2.293 25,292,012 -0.05(-2.05%)
Mar 06, 2003 2.325 2.359 2.314 2.341 18,166,398 -0.00(-0.09%)
Mar 05, 2003 2.338 2.361 2.314 2.343 16,137,642 +0.00(+0.13%)
Mar 04, 2003 2.336 2.367 2.303 2.340 18,344,200 +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.