Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.596 8.738 8.544 8.682 7,280,439 +0.06(+0.65%)
Jun 29, 2004 8.674 8.732 8.590 8.626 6,083,688 -0.01(-0.14%)
Jun 28, 2004 8.656 8.704 8.600 8.638 7,519,638 +0.01(+0.16%)
Jun 25, 2004 8.738 8.752 8.474 8.624 12,291,360 -0.09(-0.99%)
Jun 24, 2004 8.811 8.863 8.678 8.710 8,574,622 -0.11(-1.24%)
Jun 23, 2004 8.761 8.833 8.694 8.819 6,177,365 +0.08(+0.87%)
Jun 22, 2004 8.752 8.761 8.570 8.744 7,438,486 +0.01(+0.09%)
Jun 21, 2004 8.759 8.833 8.694 8.736 6,772,233 +0.01(+0.14%)
Jun 18, 2004 8.568 8.823 8.522 8.724 8,732,419 +0.13(+1.49%)
Jun 17, 2004 8.560 8.624 8.514 8.596 5,219,313 +0.03(+0.33%)
Jun 16, 2004 8.540 8.574 8.434 8.568 5,573,980 +0.03(+0.33%)
Jun 15, 2004 8.428 8.558 8.324 8.540 9,007,185 +0.16(+1.91%)
Jun 14, 2004 8.500 8.512 8.238 8.380 8,245,754 -0.13(-1.52%)
Jun 10, 2004 8.524 8.626 8.496 8.510 4,822,066 -0.02(-0.28%)
Jun 09, 2004 8.556 8.650 8.494 8.534 5,554,443 -0.07(-0.79%)
Jun 08, 2004 8.436 8.618 8.398 8.602 9,456,029 +0.15(+1.82%)
Jun 07, 2004 8.294 8.462 8.278 8.448 6,487,698 +0.19(+2.32%)
Jun 04, 2004 8.302 8.346 8.232 8.256 8,009,810 +0.03(+0.39%)
Jun 03, 2004 8.278 8.338 8.215 8.225 5,764,839 -0.04(-0.53%)
Jun 02, 2004 8.225 8.326 8.197 8.268 7,822,708 +0.07(+0.90%)
Jun 01, 2004 8.123 8.229 8.109 8.195 6,718,382 +0.09(+1.11%)
May 28, 2004 8.031 8.225 8.005 8.105 10,787,032 +0.12(+1.45%)
May 27, 2004 8.021 8.083 7.943 7.989 10,680,081 +0.07(+0.88%)
May 26, 2004 7.865 7.943 7.845 7.919 4,705,347 +0.02(+0.23%)
May 25, 2004 7.785 7.915 7.690 7.901 6,689,327 +0.16(+2.12%)
May 24, 2004 7.809 7.831 7.697 7.737 4,660,763 -0.00(-0.03%)
May 21, 2004 7.711 7.785 7.656 7.739 5,059,763 +0.06(+0.78%)
May 20, 2004 7.518 7.701 7.512 7.680 9,762,856 +0.19(+2.48%)
May 19, 2004 7.568 7.604 7.454 7.494 5,998,528 -0.01(-0.19%)
May 18, 2004 7.550 7.562 7.490 7.508 4,155,563 +0.01(+0.08%)
May 17, 2004 7.566 7.586 7.486 7.502 7,674,429 -0.09(-1.21%)
May 14, 2004 7.554 7.692 7.516 7.594 5,582,496 +0.04(+0.50%)
May 13, 2004 7.510 7.564 7.436 7.556 7,473,552 +0.02(+0.21%)
May 12, 2004 7.616 7.616 7.392 7.540 9,420,212 -0.07(-0.94%)
May 11, 2004 7.570 7.701 7.534 7.612 5,598,526 +0.03(+0.42%)
May 10, 2004 7.582 7.616 7.510 7.580 8,148,571 -0.04(-0.47%)
May 07, 2004 7.785 7.837 7.598 7.616 8,647,259 -0.26(-3.25%)
May 06, 2004 7.907 7.951 7.785 7.871 6,358,455 -0.08(-0.98%)
May 05, 2004 7.925 7.967 7.863 7.949 7,705,488 +0.04(+0.56%)
May 04, 2004 7.841 7.975 7.791 7.905 9,370,869 +0.09(+1.15%)
May 03, 2004 7.763 7.857 7.686 7.815 6,166,594 +0.05(+0.59%)
Apr 30, 2004 7.847 7.909 7.745 7.769 6,656,515 -0.04(-0.49%)
Apr 29, 2004 7.821 7.929 7.725 7.807 7,231,096 +0.03(+0.44%)
Apr 28, 2004 7.861 7.885 7.723 7.773 5,835,472 -0.07(-0.84%)
Apr 27, 2004 7.839 7.965 7.791 7.839 7,667,166 +0.05(+0.69%)
Apr 26, 2004 7.875 7.879 7.697 7.785 5,306,477 -0.04(-0.46%)
Apr 23, 2004 7.819 7.859 7.725 7.821 6,489,952 +0.02(+0.31%)
Apr 22, 2004 7.606 7.885 7.586 7.797 13,533,947 +0.37(+4.92%)
Apr 21, 2004 7.496 7.508 7.334 7.432 7,677,435 +0.00(+0.00%)
Apr 20, 2004 7.604 7.703 7.430 7.432 6,661,775 -0.17(-2.26%)
Apr 19, 2004 7.566 7.626 7.534 7.604 5,176,984 +0.05(+0.66%)
Apr 16, 2004 7.654 7.654 7.534 7.554 9,802,180 -0.04(-0.58%)
Apr 15, 2004 7.670 7.670 7.564 7.598 6,317,879 -0.04(-0.47%)
Apr 14, 2004 7.638 7.686 7.566 7.634 7,250,883 -0.05(-0.62%)
Apr 13, 2004 7.873 7.879 7.660 7.682 6,031,841 -0.14(-1.84%)
Apr 12, 2004 7.841 7.869 7.779 7.825 4,634,464 +0.01(+0.15%)
Apr 08, 2004 7.795 7.875 7.747 7.813 6,102,975 -0.02(-0.23%)
Apr 07, 2004 7.933 7.943 7.791 7.831 8,880,197 -0.09(-1.18%)
Apr 06, 2004 7.833 7.967 7.811 7.925 6,541,299 +0.00(+0.00%)
Apr 05, 2004 7.865 7.925 7.785 7.925 5,451,249 +0.08(+1.02%)
Apr 02, 2004 7.727 7.909 7.680 7.845 8,791,279 +0.21(+2.80%)
Apr 01, 2004 7.614 7.662 7.518 7.632 8,425,091 +0.07(+0.95%)
Mar 31, 2004 7.644 7.654 7.520 7.560 5,902,347 -0.03(-0.42%)
Mar 30, 2004 7.516 7.608 7.442 7.592 7,485,073 +0.07(+0.96%)
Mar 29, 2004 7.384 7.544 7.362 7.520 6,235,975 +0.17(+2.31%)
Mar 26, 2004 7.416 7.452 7.346 7.350 6,649,252 -0.09(-1.26%)
Mar 25, 2004 7.404 7.466 7.344 7.444 6,200,909 +0.06(+0.84%)
Mar 24, 2004 7.322 7.468 7.320 7.382 10,210,197 +0.04(+0.49%)
Mar 23, 2004 7.432 7.456 7.320 7.346 9,420,212 -0.08(-1.08%)
Mar 22, 2004 7.288 7.442 7.288 7.426 11,230,616 +0.08(+1.11%)
Mar 19, 2004 7.364 7.424 7.332 7.344 9,283,956 -0.05(-0.73%)
Mar 18, 2004 7.474 7.476 7.362 7.398 7,612,563 -0.06(-0.80%)
Mar 17, 2004 7.514 7.520 7.440 7.458 6,141,798 -0.00(-0.05%)
Mar 16, 2004 7.464 7.514 7.416 7.462 7,041,740 +0.07(+0.97%)
Mar 15, 2004 7.468 7.546 7.378 7.390 9,478,321 -0.12(-1.54%)
Mar 12, 2004 7.518 7.584 7.458 7.506 7,964,224 -0.01(-0.08%)
Mar 11, 2004 7.506 7.626 7.496 7.512 7,133,412 -0.04(-0.53%)
Mar 10, 2004 7.566 7.656 7.484 7.552 10,511,263 +0.06(+0.80%)
Mar 09, 2004 7.464 7.566 7.432 7.492 7,034,226 +0.01(+0.19%)
Mar 08, 2004 7.570 7.654 7.460 7.478 8,968,112 -0.11(-1.47%)
Mar 05, 2004 7.556 7.733 7.520 7.590 8,910,754 +0.02(+0.24%)
Mar 04, 2004 7.512 7.646 7.496 7.572 4,630,456 +0.02(+0.32%)
Mar 03, 2004 7.456 7.586 7.436 7.548 7,537,422 +0.08(+1.12%)
Mar 02, 2004 7.546 7.556 7.428 7.464 6,918,007 -0.09(-1.16%)
Mar 01, 2004 7.556 7.578 7.430 7.552 8,237,738 +0.09(+1.15%)
Feb 27, 2004 7.434 7.576 7.404 7.466 11,116,652 -0.00(-0.03%)
Feb 26, 2004 7.410 7.516 7.336 7.468 20,935,614 -0.31(-3.95%)
Feb 25, 2004 7.839 7.921 7.711 7.775 11,234,623 +0.02(+0.23%)
Feb 24, 2004 7.576 7.817 7.562 7.757 12,083,970 +0.21(+2.83%)
Feb 23, 2004 7.516 7.648 7.476 7.544 7,590,772 +0.00(+0.05%)
Feb 20, 2004 7.646 7.682 7.518 7.540 7,579,250 -0.06(-0.74%)
Feb 19, 2004 7.622 7.701 7.564 7.596 8,414,321 +0.01(+0.18%)
Feb 18, 2004 7.654 7.690 7.510 7.582 8,279,567 -0.15(-1.99%)
Feb 17, 2004 7.286 7.813 7.284 7.735 18,173,670 +0.41(+5.59%)
Feb 13, 2004 7.350 7.428 7.274 7.326 8,447,132 -0.06(-0.76%)
Feb 12, 2004 7.440 7.446 7.350 7.382 5,399,652 -0.08(-1.04%)
Feb 11, 2004 7.376 7.466 7.320 7.460 5,789,886 +0.09(+1.22%)
Feb 10, 2004 7.336 7.410 7.316 7.370 5,634,093 +0.02(+0.24%)
Feb 09, 2004 7.402 7.456 7.344 7.352 4,736,155 -0.08(-1.13%)
Feb 06, 2004 7.328 7.448 7.326 7.436 6,286,069 +0.10(+1.33%)
Feb 05, 2004 7.336 7.414 7.310 7.338 6,634,724 -0.02(-0.27%)
Feb 04, 2004 7.272 7.386 7.226 7.358 8,033,104 +0.08(+1.07%)
Feb 03, 2004 7.188 7.330 7.186 7.280 6,087,946 +0.05(+0.66%)
Feb 02, 2004 7.350 7.366 7.188 7.232 7,876,559 -0.08(-1.04%)
Jan 30, 2004 7.262 7.348 7.188 7.308 11,958,735 +0.03(+0.36%)
Jan 29, 2004 7.180 7.320 7.133 7.282 10,997,428 +0.20(+2.88%)
Jan 28, 2004 7.182 7.226 7.041 7.079 11,344,831 -0.04(-0.62%)
Jan 27, 2004 7.228 7.276 7.107 7.123 9,169,992 -0.13(-1.82%)
Jan 26, 2004 7.135 7.254 7.065 7.254 6,990,894 +0.09(+1.28%)
Jan 23, 2004 7.182 7.212 7.123 7.163 6,699,095 +0.03(+0.42%)
Jan 22, 2004 7.067 7.226 7.051 7.133 12,627,743 +0.15(+2.09%)
Jan 21, 2004 6.935 7.047 6.907 6.987 6,789,265 +0.03(+0.49%)
Jan 20, 2004 6.887 6.987 6.847 6.953 8,566,357 +0.05(+0.78%)
Jan 16, 2004 6.769 6.919 6.769 6.899 8,112,253 +0.12(+1.83%)
Jan 15, 2004 6.713 6.847 6.651 6.775 8,298,002 +0.06(+0.92%)
Jan 14, 2004 6.608 6.757 6.608 6.713 5,799,181 +0.10(+1.57%)
Jan 13, 2004 6.651 6.659 6.580 6.610 6,162,539 -0.05(-0.75%)
Jan 12, 2004 6.598 6.673 6.578 6.659 5,575,713 +0.05(+0.79%)
Jan 09, 2004 6.628 6.705 6.606 6.608 6,423,958 -0.06(-0.84%)
Jan 08, 2004 6.594 6.705 6.588 6.663 8,218,740 -0.06(-0.89%)
Jan 07, 2004 6.719 6.787 6.663 6.723 6,067,731 -0.03(-0.41%)
Jan 06, 2004 6.871 6.887 6.717 6.751 12,068,692 +0.08(+1.23%)
Jan 05, 2004 6.598 6.685 6.574 6.669 8,712,131 +0.10(+1.52%)
Jan 02, 2004 6.677 6.715 6.568 6.570 8,253,518 -0.05(-0.75%)
Dec 31, 2003 6.588 6.673 6.550 6.620 7,221,327 +0.09(+1.38%)
Dec 30, 2003 6.462 6.578 6.428 6.530 5,535,197 +0.08(+1.27%)
Dec 29, 2003 6.400 6.485 6.368 6.448 4,336,864 +0.07(+1.13%)
Dec 26, 2003 6.372 6.400 6.334 6.376 1,507,324 +0.02(+0.28%)
Dec 24, 2003 6.428 6.430 6.338 6.358 2,051,397 -0.05(-0.72%)
Dec 23, 2003 6.388 6.454 6.330 6.404 6,178,940 +0.02(+0.25%)
Dec 22, 2003 6.428 6.430 6.284 6.388 7,915,713 -0.02(-0.28%)
Dec 19, 2003 6.480 6.504 6.336 6.406 8,514,517 -0.05(-0.74%)
Dec 18, 2003 6.328 6.464 6.324 6.454 5,991,986 +0.11(+1.76%)
Dec 17, 2003 6.400 6.422 6.288 6.342 4,749,948 -0.05(-0.72%)
Dec 16, 2003 6.290 6.426 6.272 6.388 7,562,291 +0.10(+1.52%)
Dec 15, 2003 6.400 6.468 6.278 6.292 6,953,724 -0.04(-0.66%)
Dec 12, 2003 6.462 6.462 6.304 6.334 4,994,806 -0.09(-1.43%)
Dec 11, 2003 6.318 6.478 6.294 6.426 5,357,824 +0.10(+1.51%)
Dec 10, 2003 6.340 6.368 6.284 6.330 4,285,259 +0.01(+0.16%)
Dec 09, 2003 6.486 6.498 6.320 6.320 5,081,697 -0.13(-2.04%)
Dec 08, 2003 6.352 6.458 6.332 6.452 4,592,189 +0.10(+1.51%)
Dec 05, 2003 6.390 6.416 6.326 6.356 5,080,427 -0.03(-0.53%)
Dec 04, 2003 6.348 6.420 6.288 6.390 5,805,034 +0.01(+0.19%)
Dec 03, 2003 6.380 6.528 6.348 6.378 8,216,248 -0.02(-0.31%)
Dec 02, 2003 6.464 6.470 6.388 6.398 6,845,183 -0.08(-1.17%)
Dec 01, 2003 6.404 6.538 6.390 6.474 5,339,106 +0.05(+0.81%)
Nov 28, 2003 6.392 6.470 6.388 6.422 2,577,338 +0.02(+0.28%)
Nov 26, 2003 6.428 6.468 6.320 6.404 6,928,615 +0.11(+1.81%)
Nov 25, 2003 6.256 6.338 6.140 6.290 7,783,091 +0.08(+1.32%)
Nov 24, 2003 6.114 6.256 6.075 6.208 6,550,842 +0.12(+1.93%)
Nov 21, 2003 6.081 6.099 6.009 6.091 6,103,333 +0.01(+0.16%)
Nov 20, 2003 6.073 6.130 6.003 6.081 7,979,105 -0.05(-0.78%)
Nov 19, 2003 6.172 6.250 5.989 6.128 10,108,534 -0.05(-0.87%)
Nov 18, 2003 6.364 6.388 6.160 6.182 8,688,824 -0.15(-2.33%)
Nov 17, 2003 6.436 6.484 6.236 6.330 8,799,643 -0.07(-1.11%)
Nov 14, 2003 6.488 6.506 6.374 6.401 12,389,800 -0.19(-2.83%)
Nov 13, 2003 6.480 6.598 6.440 6.588 10,816,542 +0.08(+1.26%)
Nov 12, 2003 6.406 6.518 6.374 6.506 4,978,581 +0.12(+1.88%)
Nov 11, 2003 6.388 6.438 6.348 6.386 3,683,631 -0.02(-0.28%)
Nov 10, 2003 6.468 6.532 6.388 6.404 4,250,684 -0.09(-1.38%)
Nov 07, 2003 6.488 6.566 6.460 6.494 7,113,121 +0.00(+0.03%)
Nov 06, 2003 6.434 6.506 6.372 6.492 7,585,617 +0.08(+1.21%)
Nov 05, 2003 6.294 6.442 6.252 6.414 6,570,904 +0.11(+1.77%)
Nov 04, 2003 6.290 6.378 6.276 6.302 5,577,564 -0.05(-0.72%)
Nov 03, 2003 6.260 6.386 6.260 6.348 5,233,540 +0.04(+0.63%)
Oct 31, 2003 6.296 6.368 6.270 6.308 5,638,083 -0.01(-0.13%)
Oct 30, 2003 6.208 6.388 6.250 6.316 8,338,425 +0.11(+1.74%)
Oct 29, 2003 6.204 6.282 6.168 6.208 11,043,036 +0.02(+0.32%)
Oct 28, 2003 6.039 6.206 5.999 6.188 8,146,757 +0.20(+3.30%)
Oct 27, 2003 6.077 6.087 5.969 5.991 4,121,248 -0.05(-0.89%)
Oct 24, 2003 5.973 6.059 5.913 6.045 5,632,590 +0.05(+0.87%)
Oct 23, 2003 5.965 6.065 5.957 5.993 5,080,051 +0.02(+0.33%)
Oct 22, 2003 5.979 6.003 5.907 5.973 5,489,571 -0.01(-0.23%)
Oct 21, 2003 5.989 6.039 5.961 5.987 4,641,645 -0.04(-0.66%)
Oct 20, 2003 5.969 6.057 5.953 6.027 5,462,445 +0.03(+0.43%)
Oct 17, 2003 6.083 6.106 5.975 6.001 4,994,313 -0.06(-0.92%)
Oct 16, 2003 6.039 6.055 5.989 6.057 4,445,912 +0.02(+0.30%)
Oct 15, 2003 6.047 6.108 6.001 6.039 6,445,676 -0.02(-0.36%)
Oct 14, 2003 6.059 6.077 6.023 6.061 2,992,927 -0.01(-0.10%)
Oct 13, 2003 6.049 6.124 6.010 6.067 3,661,244 +0.04(+0.66%)
Oct 10, 2003 6.015 6.079 5.979 6.027 3,142,313 -0.00(-0.07%)
Oct 09, 2003 6.057 6.164 5.989 6.031 7,282,465 +0.06(+1.00%)
Oct 08, 2003 6.049 6.052 5.969 5.971 5,826,460 -0.08(-1.25%)
Oct 07, 2003 5.999 6.047 5.979 6.047 6,056,490 +0.05(+0.83%)
Oct 06, 2003 6.021 6.021 5.949 5.997 5,428,712 -0.04(-0.60%)
Oct 03, 2003 6.047 6.146 5.989 6.033 9,819,275 +0.16(+2.68%)
Oct 02, 2003 5.837 5.923 5.809 5.875 7,252,438 +0.03(+0.44%)
Oct 01, 2003 5.797 5.875 5.749 5.849 7,845,761 +0.10(+1.74%)
Sep 30, 2003 5.785 5.803 5.699 5.749 10,210,460 -0.09(-1.50%)
Sep 29, 2003 5.933 5.933 5.757 5.837 11,422,437 -0.07(-1.12%)
Sep 26, 2003 5.941 5.965 5.859 5.903 10,112,003 -0.08(-1.37%)
Sep 25, 2003 6.017 6.025 5.953 5.985 12,707,528 -0.05(-0.83%)
Sep 24, 2003 6.027 6.176 5.955 6.035 14,275,691 +0.01(+0.13%)
Sep 23, 2003 5.791 6.079 5.769 6.027 20,368,832 +0.22(+3.82%)
Sep 22, 2003 5.787 5.825 5.727 5.805 5,557,123 -0.02(-0.38%)
Sep 19, 2003 5.891 5.987 5.783 5.827 8,124,470 -0.08(-1.32%)
Sep 18, 2003 5.803 5.935 5.759 5.905 8,468,277 +0.09(+1.61%)
Sep 17, 2003 5.867 5.883 5.779 5.811 6,277,706 -0.06(-1.02%)
Sep 16, 2003 5.773 5.891 5.773 5.871 6,412,346 +0.11(+1.87%)
Sep 15, 2003 5.823 5.823 5.757 5.763 6,068,660 -0.06(-0.99%)
Sep 12, 2003 5.769 5.833 5.755 5.821 4,889,693 +0.02(+0.38%)
Sep 11, 2003 5.695 5.868 5.693 5.799 9,328,289 +0.11(+1.86%)
Sep 10, 2003 5.739 5.797 5.681 5.693 9,157,718 -0.07(-1.25%)
Sep 09, 2003 5.777 5.813 5.747 5.765 7,852,264 -0.02(-0.38%)
Sep 08, 2003 5.733 5.887 5.731 5.787 11,261,173 +0.04(+0.62%)
Sep 05, 2003 5.781 5.821 5.703 5.751 7,922,646 -0.08(-1.30%)
Sep 04, 2003 5.753 5.849 5.735 5.827 8,304,865 +0.05(+0.79%)
Sep 03, 2003 5.779 5.865 5.689 5.781 9,051,519 +0.04(+0.73%)
Sep 02, 2003 5.607 5.759 5.601 5.739 8,980,886 +0.07(+1.27%)
Aug 29, 2003 5.599 5.695 5.532 5.667 11,044,015 +0.15(+2.71%)
Aug 28, 2003 5.450 5.546 5.396 5.518 7,178,497 +0.10(+1.92%)
Aug 27, 2003 5.394 5.440 5.360 5.414 3,978,981 +0.00(+0.07%)
Aug 26, 2003 5.390 5.422 5.289 5.410 6,484,442 -0.02(-0.29%)
Aug 25, 2003 5.298 5.428 5.294 5.426 4,112,482 +0.08(+1.42%)
Aug 22, 2003 5.442 5.478 5.330 5.350 5,719,003 -0.07(-1.22%)
Aug 21, 2003 5.430 5.444 5.358 5.416 4,104,717 +0.00(+0.00%)
Aug 20, 2003 5.394 5.429 5.366 5.416 4,453,123 +0.02(+0.37%)
Aug 19, 2003 5.470 5.476 5.352 5.396 4,696,831 -0.04(-0.73%)
Aug 18, 2003 5.396 5.444 5.376 5.436 4,206,409 +0.07(+1.26%)
Aug 15, 2003 5.376 5.450 5.328 5.368 2,586,613 -0.01(-0.22%)
Aug 14, 2003 5.302 5.418 5.250 5.380 5,761,082 +0.09(+1.66%)
Aug 13, 2003 5.334 5.352 5.270 5.292 5,000,151 -0.03(-0.53%)
Aug 12, 2003 5.252 5.332 5.240 5.320 3,655,373 +0.05(+0.91%)
Aug 11, 2003 5.208 5.332 5.200 5.272 5,456,008 +0.05(+0.88%)
Aug 08, 2003 5.196 5.296 5.190 5.226 5,307,729 +0.01(+0.23%)
Aug 07, 2003 5.210 5.290 5.190 5.214 5,904,351 -0.00(-0.04%)
Aug 06, 2003 5.238 5.340 5.194 5.216 7,277,934 -0.03(-0.65%)
Aug 05, 2003 5.404 5.420 5.238 5.250 8,816,828 -0.13(-2.41%)
Aug 04, 2003 5.390 5.472 5.240 5.380 8,338,177 -0.03(-0.59%)
Aug 01, 2003 5.470 5.494 5.364 5.412 8,902,489 -0.04(-0.80%)
Jul 31, 2003 5.398 5.543 5.358 5.456 13,995,565 +0.09(+1.71%)
Jul 30, 2003 5.348 5.454 5.302 5.364 7,134,414 +0.10(+1.86%)
Jul 29, 2003 5.338 5.360 5.204 5.266 7,468,041 -0.05(-0.86%)
Jul 28, 2003 5.356 5.370 5.252 5.312 4,976,857 -0.02(-0.34%)
Jul 25, 2003 5.196 5.356 5.168 5.330 8,659,782 +0.06(+1.17%)
Jul 24, 2003 5.436 5.440 5.260 5.268 9,539,436 -0.09(-1.68%)
Jul 23, 2003 5.352 5.388 5.270 5.358 5,998,027 -0.01(-0.19%)
Jul 22, 2003 5.296 5.480 5.254 5.368 9,427,977 +0.04(+0.71%)
Jul 21, 2003 5.260 5.336 5.210 5.330 7,989,522 +0.01(+0.23%)
Jul 18, 2003 5.310 5.350 5.210 5.318 7,494,090 +0.06(+1.18%)
Jul 17, 2003 5.328 5.382 5.240 5.256 7,190,269 -0.12(-2.19%)
Jul 16, 2003 5.290 5.395 5.268 5.374 8,478,191 +0.09(+1.66%)
Jul 15, 2003 5.410 5.446 5.266 5.286 8,130,537 -0.07(-1.30%)
Jul 14, 2003 5.394 5.488 5.340 5.356 8,094,469 -0.00(-0.07%)
Jul 11, 2003 5.334 5.390 5.296 5.360 4,884,934 +0.04(+0.67%)
Jul 10, 2003 5.360 5.414 5.238 5.324 7,979,503 -0.09(-1.70%)
Jul 09, 2003 5.424 5.450 5.370 5.416 6,419,069 -0.04(-0.70%)
Jul 08, 2003 5.410 5.478 5.328 5.454 8,947,824 +0.01(+0.15%)
Jul 07, 2003 5.386 5.458 5.340 5.446 9,198,044 +0.12(+2.29%)
Jul 03, 2003 5.270 5.446 5.270 5.324 7,320,013 -0.06(-1.11%)
Jul 02, 2003 5.192 5.410 5.162 5.384 32,266,918 +0.33(+6.47%)
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.