Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.313 5.331 5.260 5.261 16,376,014 -0.01(-0.25%)
Jul 28, 2005 5.362 5.445 5.236 5.274 64,783,916 +0.23(+4.63%)
Jul 27, 2005 5.045 5.081 4.996 5.041 22,827,720 -0.00(-0.08%)
Jul 26, 2005 5.056 5.081 5.021 5.045 16,279,301 -0.01(-0.12%)
Jul 25, 2005 5.107 5.130 5.022 5.051 16,114,798 -0.09(-1.70%)
Jul 22, 2005 5.164 5.209 5.129 5.138 11,896,266 -0.03(-0.58%)
Jul 21, 2005 5.191 5.209 5.107 5.168 10,439,583 -0.04(-0.79%)
Jul 20, 2005 5.156 5.228 5.138 5.209 13,382,861 +0.04(+0.81%)
Jul 19, 2005 5.227 5.255 5.146 5.167 14,781,638 -0.07(-1.41%)
Jul 18, 2005 5.249 5.257 5.219 5.241 9,286,454 -0.04(-0.66%)
Jul 15, 2005 5.275 5.306 5.256 5.276 12,439,690 +0.02(+0.46%)
Jul 14, 2005 5.240 5.260 5.189 5.252 12,510,207 +0.08(+1.45%)
Jul 13, 2005 5.184 5.206 5.156 5.177 11,812,933 -0.03(-0.48%)
Jul 12, 2005 5.180 5.210 5.113 5.202 9,938,952 -0.01(-0.13%)
Jul 11, 2005 5.206 5.225 5.158 5.209 10,545,760 +0.03(+0.48%)
Jul 08, 2005 5.024 5.199 5.008 5.184 18,735,198 +0.16(+3.17%)
Jul 07, 2005 4.986 5.041 4.933 5.025 21,276,242 -0.04(-0.77%)
Jul 06, 2005 5.196 5.216 5.040 5.064 22,438,100 -0.14(-2.69%)
Jul 05, 2005 5.172 5.235 5.107 5.204 14,041,962 +0.09(+1.82%)
Jul 01, 2005 5.179 5.195 5.091 5.111 12,171,531 -0.06(-1.18%)
Jun 30, 2005 5.208 5.237 5.159 5.172 17,007,920 -0.05(-0.98%)
Jun 29, 2005 5.312 5.314 5.186 5.223 14,123,207 -0.09(-1.68%)
Jun 28, 2005 5.216 5.319 5.158 5.312 20,612,510 +0.11(+2.12%)
Jun 27, 2005 5.216 5.246 5.181 5.202 11,727,737 -0.05(-0.92%)
Jun 24, 2005 5.326 5.374 5.248 5.250 11,452,812 -0.08(-1.43%)
Jun 23, 2005 5.403 5.446 5.318 5.326 12,279,302 -0.08(-1.43%)
Jun 22, 2005 5.431 5.436 5.354 5.403 7,230,489 +0.01(+0.19%)
Jun 21, 2005 5.416 5.445 5.366 5.393 10,313,637 -0.06(-1.03%)
Jun 20, 2005 5.448 5.475 5.381 5.449 7,630,766 -0.01(-0.22%)
Jun 17, 2005 5.590 5.590 5.413 5.461 28,618,642 -0.05(-0.84%)
Jun 16, 2005 5.523 5.540 5.474 5.507 6,957,191 -0.03(-0.53%)
Jun 15, 2005 5.531 5.553 5.467 5.537 14,085,219 +0.01(+0.12%)
Jun 14, 2005 5.521 5.550 5.495 5.530 9,480,065 -0.01(-0.13%)
Jun 13, 2005 5.481 5.544 5.471 5.537 11,952,164 +0.05(+0.99%)
Jun 10, 2005 5.528 5.551 5.431 5.483 13,280,989 -0.05(-0.96%)
Jun 09, 2005 5.516 5.594 5.467 5.536 13,268,872 +0.02(+0.34%)
Jun 08, 2005 5.571 5.600 5.506 5.517 9,061,638 -0.04(-0.72%)
Jun 07, 2005 5.581 5.696 5.553 5.557 14,056,440 -0.03(-0.50%)
Jun 06, 2005 5.556 5.606 5.548 5.585 8,277,041 +0.03(+0.59%)
Jun 03, 2005 5.637 5.681 5.539 5.552 12,969,194 -0.08(-1.40%)
Jun 02, 2005 5.503 5.637 5.456 5.631 15,827,476 +0.13(+2.37%)
Jun 01, 2005 5.498 5.604 5.485 5.501 17,140,802 +0.02(+0.29%)
May 31, 2005 5.547 5.570 5.479 5.485 15,780,423 -0.08(-1.51%)
May 27, 2005 5.540 5.578 5.515 5.569 9,459,932 +0.04(+0.80%)
May 26, 2005 5.539 5.554 5.492 5.525 13,985,574 +0.02(+0.35%)
May 25, 2005 5.448 5.507 5.440 5.506 10,874,217 +0.02(+0.40%)
May 24, 2005 5.461 5.511 5.441 5.484 12,067,646 -0.01(-0.25%)
May 23, 2005 5.501 5.540 5.474 5.498 12,134,083 -0.01(-0.13%)
May 20, 2005 5.483 5.537 5.478 5.505 14,436,944 -0.01(-0.16%)
May 19, 2005 5.475 5.522 5.463 5.514 11,411,712 +0.00(+0.05%)
May 18, 2005 5.416 5.526 5.390 5.511 16,544,692 +0.10(+1.85%)
May 17, 2005 5.376 5.414 5.311 5.411 12,542,471 +0.03(+0.48%)
May 16, 2005 5.410 5.417 5.336 5.385 11,266,188 -0.02(-0.39%)
May 13, 2005 5.336 5.407 5.294 5.406 20,170,010 +0.09(+1.60%)
May 12, 2005 5.295 5.331 5.253 5.321 16,869,114 +0.02(+0.38%)
May 11, 2005 5.216 5.306 5.192 5.301 14,713,923 +0.11(+2.02%)
May 10, 2005 5.204 5.225 5.169 5.196 11,094,368 -0.03(-0.63%)
May 09, 2005 5.274 5.276 5.179 5.229 14,013,608 -0.02(-0.36%)
May 06, 2005 5.285 5.315 5.231 5.248 20,568,134 +0.02(+0.34%)
May 05, 2005 5.172 5.251 5.107 5.230 30,523,024 +0.16(+3.22%)
May 04, 2005 5.011 5.085 4.986 5.067 18,243,162 +0.06(+1.20%)
May 03, 2005 4.973 5.028 4.946 5.007 18,121,638 +0.02(+0.40%)
May 02, 2005 4.996 5.006 4.925 4.987 25,058,470 +0.03(+0.59%)
Apr 29, 2005 4.964 4.989 4.822 4.957 25,008,322 +0.10(+1.98%)
Apr 28, 2005 4.852 4.944 4.843 4.861 35,606,528 +0.22(+4.63%)
Apr 27, 2005 4.680 4.727 4.609 4.646 18,560,322 -0.02(-0.43%)
Apr 26, 2005 4.755 4.785 4.666 4.666 15,320,946 -0.08(-1.77%)
Apr 25, 2005 4.642 4.795 4.627 4.750 26,181,668 +0.19(+4.15%)
Apr 22, 2005 4.642 4.652 4.545 4.561 12,575,115 -0.09(-1.83%)
Apr 21, 2005 4.586 4.655 4.586 4.646 15,468,987 +0.07(+1.62%)
Apr 20, 2005 4.600 4.652 4.463 4.572 29,139,116 -0.06(-1.19%)
Apr 19, 2005 4.735 4.740 4.600 4.627 23,005,482 -0.08(-1.66%)
Apr 18, 2005 4.724 4.763 4.647 4.705 24,309,514 -0.03(-0.72%)
Apr 15, 2005 4.730 4.843 4.695 4.739 32,754,940 +0.05(+1.00%)
Apr 14, 2005 4.713 4.746 4.673 4.692 20,855,032 -0.02(-0.51%)
Apr 13, 2005 4.780 4.810 4.701 4.716 25,286,218 -0.08(-1.75%)
Apr 12, 2005 4.720 4.808 4.687 4.800 38,630,268 +0.04(+0.93%)
Apr 11, 2005 4.865 4.880 4.649 4.756 47,829,228 -0.11(-2.28%)
Apr 08, 2005 5.056 5.082 4.864 4.867 35,757,776 -0.19(-3.72%)
Apr 07, 2005 5.094 5.105 4.952 5.056 47,826,020 -0.16(-3.13%)
Apr 06, 2005 5.206 5.244 5.178 5.219 14,350,370 +0.04(+0.75%)
Apr 05, 2005 5.146 5.203 5.103 5.180 11,508,625 +0.03(+0.64%)
Apr 04, 2005 5.110 5.158 5.088 5.147 15,454,593 +0.02(+0.29%)
Apr 01, 2005 5.229 5.229 5.067 5.132 19,669,430 -0.04(-0.78%)
Mar 31, 2005 5.298 5.305 5.171 5.172 14,507,137 -0.12(-2.18%)
Mar 30, 2005 5.279 5.310 5.218 5.287 11,072,153 +0.02(+0.46%)
Mar 29, 2005 5.206 5.343 5.197 5.263 14,001,616 +0.04(+0.75%)
Mar 28, 2005 5.188 5.293 5.188 5.224 11,869,211 +0.03(+0.64%)
Mar 24, 2005 5.168 5.270 5.126 5.191 12,665,679 +0.04(+0.80%)
Mar 23, 2005 5.199 5.214 5.078 5.150 18,196,350 -0.02(-0.43%)
Mar 22, 2005 5.228 5.269 5.172 5.172 13,397,075 -0.05(-0.98%)
Mar 21, 2005 5.254 5.261 5.146 5.223 9,950,599 -0.04(-0.67%)
Mar 18, 2005 5.207 5.258 5.179 5.258 17,354,346 +0.04(+0.73%)
Mar 17, 2005 5.189 5.283 5.169 5.220 10,770,182 +0.01(+0.15%)
Mar 16, 2005 5.318 5.330 5.181 5.212 21,080,812 -0.13(-2.40%)
Mar 15, 2005 5.384 5.418 5.326 5.340 12,819,744 -0.04(-0.67%)
Mar 14, 2005 5.389 5.445 5.367 5.376 11,807,135 +0.02(+0.37%)
Mar 11, 2005 5.448 5.459 5.346 5.356 12,447,895 -0.08(-1.47%)
Mar 10, 2005 5.451 5.494 5.331 5.436 15,449,474 -0.03(-0.48%)
Mar 09, 2005 5.456 5.506 5.426 5.462 15,851,145 +0.00(+0.00%)
Mar 08, 2005 5.536 5.544 5.386 5.462 17,399,242 -0.06(-1.07%)
Mar 07, 2005 5.493 5.565 5.466 5.521 15,145,410 +0.07(+1.30%)
Mar 04, 2005 5.439 5.476 5.399 5.450 18,687,616 +0.09(+1.59%)
Mar 03, 2005 5.462 5.481 5.306 5.365 29,915,716 +0.08(+1.48%)
Mar 02, 2005 5.289 5.344 5.233 5.287 16,889,990 +0.02(+0.44%)
Mar 01, 2005 5.195 5.277 5.165 5.264 16,835,136 +0.08(+1.49%)
Feb 28, 2005 5.125 5.220 5.114 5.187 18,301,004 +0.06(+1.25%)
Feb 25, 2005 5.130 5.169 5.092 5.123 14,166,374 +0.00(+0.04%)
Feb 24, 2005 4.995 5.131 4.981 5.121 18,357,336 +0.13(+2.51%)
Feb 23, 2005 5.004 5.057 4.961 4.996 14,014,457 +0.03(+0.54%)
Feb 22, 2005 4.957 5.050 4.956 4.968 19,259,304 -0.03(-0.60%)
Feb 18, 2005 4.996 5.020 4.978 4.999 12,049,292 +0.01(+0.26%)
Feb 17, 2005 5.028 5.067 4.981 4.986 14,246,086 -0.06(-1.17%)
Feb 16, 2005 5.076 5.091 5.007 5.045 16,706,688 -0.01(-0.24%)
Feb 15, 2005 5.005 5.101 4.960 5.057 20,859,788 +0.07(+1.32%)
Feb 14, 2005 5.032 5.044 4.990 4.991 14,891,941 -0.03(-0.66%)
Feb 11, 2005 4.973 5.071 4.926 5.024 24,872,902 +0.00(+0.00%)
Feb 10, 2005 5.123 5.131 5.024 5.024 17,984,784 -0.04(-0.73%)
Feb 09, 2005 5.165 5.173 5.041 5.061 15,207,327 -0.10(-1.98%)
Feb 08, 2005 5.127 5.176 5.079 5.163 17,563,474 +0.06(+1.12%)
Feb 07, 2005 5.113 5.150 5.037 5.106 17,084,670 +0.03(+0.67%)
Feb 04, 2005 4.969 5.087 4.923 5.072 27,975,772 +0.11(+2.20%)
Feb 03, 2005 5.047 5.102 4.919 4.962 81,959,160 -0.44(-8.20%)
Feb 02, 2005 5.502 5.504 5.356 5.406 15,449,015 -0.04(-0.64%)
Feb 01, 2005 5.422 5.465 5.381 5.441 14,975,838 +0.04(+0.65%)
Jan 31, 2005 5.402 5.431 5.345 5.406 22,736,186 +0.03(+0.56%)
Jan 28, 2005 5.331 5.376 5.216 5.376 31,505,018 +0.07(+1.26%)
Jan 27, 2005 5.486 5.526 5.234 5.309 66,689,992 -0.23(-4.17%)
Jan 26, 2005 5.455 5.547 5.393 5.540 27,653,564 +0.13(+2.48%)
Jan 25, 2005 5.396 5.521 5.388 5.406 25,422,822 +0.01(+0.17%)
Jan 24, 2005 5.562 5.572 5.247 5.397 38,929,628 -0.18(-3.18%)
Jan 21, 2005 5.693 5.701 5.541 5.574 24,022,138 -0.09(-1.64%)
Jan 20, 2005 5.805 5.838 5.652 5.667 24,239,042 -0.11(-1.97%)
Jan 19, 2005 5.852 5.891 5.771 5.781 19,760,078 -0.02(-0.35%)
Jan 18, 2005 5.654 5.815 5.611 5.801 18,530,920 +0.17(+3.10%)
Jan 14, 2005 5.532 5.697 5.521 5.627 26,556,404 +0.08(+1.52%)
Jan 13, 2005 5.648 5.685 5.520 5.543 29,643,462 -0.17(-2.89%)
Jan 12, 2005 5.745 5.809 5.627 5.708 22,374,382 -0.04(-0.64%)
Jan 11, 2005 5.731 5.772 5.571 5.745 38,953,132 -0.04(-0.76%)
Jan 10, 2005 5.944 5.967 5.766 5.789 32,070,926 -0.18(-3.08%)
Jan 07, 2005 6.007 6.052 5.912 5.974 16,646,020 -0.01(-0.12%)
Jan 06, 2005 5.968 6.024 5.816 5.981 48,709,944 -0.19(-3.02%)
Jan 05, 2005 6.108 6.227 6.069 6.167 22,323,962 +0.05(+0.82%)
Jan 04, 2005 6.176 6.241 6.098 6.117 19,851,482 -0.00(-0.07%)
Jan 03, 2005 6.336 6.341 6.064 6.121 27,831,588 -0.12(-1.96%)
Dec 31, 2004 6.305 6.312 6.205 6.243 13,998,510 -0.03(-0.45%)
Dec 30, 2004 6.422 6.433 6.271 6.271 13,975,535 -0.12(-1.93%)
Dec 29, 2004 6.314 6.417 6.307 6.394 14,953,453 +0.08(+1.24%)
Dec 28, 2004 6.182 6.316 6.172 6.316 16,389,364 +0.17(+2.75%)
Dec 27, 2004 6.114 6.162 6.023 6.147 14,026,479 +0.08(+1.29%)
Dec 23, 2004 6.117 6.156 6.069 6.069 11,736,013 -0.05(-0.85%)
Dec 22, 2004 5.918 6.137 5.897 6.121 27,586,972 +0.22(+3.70%)
Dec 21, 2004 5.909 5.917 5.847 5.903 13,823,204 +0.02(+0.36%)
Dec 20, 2004 5.874 5.914 5.849 5.881 12,048,667 +0.06(+0.98%)
Dec 17, 2004 5.854 5.880 5.795 5.824 17,694,420 +0.01(+0.24%)
Dec 16, 2004 5.857 5.898 5.787 5.810 10,464,920 -0.06(-1.09%)
Dec 15, 2004 5.907 5.907 5.837 5.874 9,744,217 -0.00(-0.07%)
Dec 14, 2004 5.880 5.896 5.835 5.878 12,566,095 +0.00(+0.05%)
Dec 13, 2004 5.862 5.877 5.813 5.875 8,549,539 +0.06(+1.08%)
Dec 10, 2004 5.828 5.850 5.792 5.812 11,721,030 -0.06(-1.01%)
Dec 09, 2004 5.781 5.880 5.746 5.871 13,103,999 +0.04(+0.76%)
Dec 08, 2004 5.760 5.853 5.749 5.827 14,999,901 +0.09(+1.64%)
Dec 07, 2004 5.916 5.927 5.732 5.733 15,590,748 -0.15(-2.50%)
Dec 06, 2004 5.874 5.899 5.806 5.880 9,974,962 +0.02(+0.27%)
Dec 03, 2004 5.881 5.897 5.793 5.865 13,873,148 -0.01(-0.12%)
Dec 02, 2004 5.926 5.939 5.770 5.871 25,104,720 +0.11(+1.91%)
Dec 01, 2004 5.639 5.765 5.635 5.761 15,601,236 +0.13(+2.29%)
Nov 30, 2004 5.625 5.671 5.600 5.632 11,734,515 -0.02(-0.27%)
Nov 29, 2004 5.679 5.688 5.570 5.647 12,327,858 -0.02(-0.34%)
Nov 26, 2004 5.681 5.706 5.650 5.666 3,295,353 -0.02(-0.30%)
Nov 24, 2004 5.675 5.706 5.654 5.683 9,553,428 +0.04(+0.64%)
Nov 23, 2004 5.654 5.692 5.615 5.647 13,025,586 -0.01(-0.14%)
Nov 22, 2004 5.546 5.681 5.506 5.655 13,110,492 +0.13(+2.32%)
Nov 19, 2004 5.599 5.653 5.508 5.527 10,291,612 -0.06(-1.02%)
Nov 18, 2004 5.547 5.596 5.524 5.584 10,648,716 +0.02(+0.34%)
Nov 17, 2004 5.490 5.581 5.471 5.565 13,178,417 +0.10(+1.74%)
Nov 16, 2004 5.472 5.532 5.461 5.470 11,001,826 -0.05(-0.94%)
Nov 15, 2004 5.525 5.550 5.481 5.522 13,362,713 -0.01(-0.25%)
Nov 12, 2004 5.546 5.561 5.495 5.536 15,039,857 -0.01(-0.26%)
Nov 11, 2004 5.336 5.580 5.316 5.550 39,825,432 +0.02(+0.27%)
Nov 10, 2004 5.546 5.661 5.523 5.535 27,086,028 +0.05(+0.86%)
Nov 09, 2004 5.459 5.536 5.436 5.488 11,975,248 +0.04(+0.77%)
Nov 08, 2004 5.496 5.506 5.420 5.446 10,504,376 -0.01(-0.20%)
Nov 05, 2004 5.492 5.515 5.427 5.457 13,216,875 -0.01(-0.26%)
Nov 04, 2004 5.348 5.503 5.336 5.471 21,716,470 +0.12(+2.19%)
Nov 03, 2004 5.346 5.388 5.307 5.354 18,653,858 +0.05(+0.94%)
Nov 02, 2004 5.324 5.364 5.301 5.304 13,727,809 -0.03(-0.60%)
Nov 01, 2004 5.273 5.366 5.266 5.336 13,242,346 +0.04(+0.79%)
Oct 29, 2004 5.268 5.331 5.251 5.294 18,808,188 +0.00(+0.06%)
Oct 28, 2004 5.164 5.291 5.117 5.291 15,045,351 +0.11(+2.05%)
Oct 27, 2004 5.037 5.191 5.027 5.185 16,297,466 +0.13(+2.53%)
Oct 26, 2004 5.000 5.070 4.976 5.057 15,238,637 +0.09(+1.71%)
Oct 25, 2004 5.030 5.045 4.961 4.971 12,404,773 -0.05(-0.96%)
Oct 22, 2004 5.095 5.142 5.016 5.020 11,869,865 -0.06(-1.22%)
Oct 21, 2004 5.040 5.089 4.945 5.082 17,034,150 +0.05(+0.99%)
Oct 20, 2004 5.046 5.080 4.999 5.032 15,513,833 -0.01(-0.10%)
Oct 19, 2004 5.035 5.156 4.986 5.037 31,275,392 +0.00(+0.02%)
Oct 18, 2004 4.934 5.046 4.908 5.036 20,564,244 +0.08(+1.68%)
Oct 15, 2004 4.817 4.973 4.792 4.952 22,942,612 +0.17(+3.52%)
Oct 14, 2004 4.778 4.827 4.715 4.784 18,715,790 +0.01(+0.29%)
Oct 13, 2004 4.805 4.830 4.712 4.770 12,327,359 -0.04(-0.81%)
Oct 12, 2004 4.775 4.822 4.744 4.809 10,767,085 +0.02(+0.48%)
Oct 11, 2004 4.763 4.805 4.744 4.786 6,937,823 +0.04(+0.89%)
Oct 08, 2004 4.768 4.872 4.730 4.744 20,463,356 +0.03(+0.64%)
Oct 07, 2004 4.616 4.745 4.611 4.714 29,101,298 -0.09(-1.85%)
Oct 06, 2004 4.740 4.805 4.718 4.803 16,769,943 +0.06(+1.16%)
Oct 05, 2004 4.715 4.768 4.688 4.748 10,631,236 +0.04(+0.81%)
Oct 04, 2004 4.753 4.760 4.680 4.710 17,539,592 -0.02(-0.36%)
Oct 01, 2004 4.601 4.727 4.534 4.727 24,852,998 +0.18(+3.87%)
Sep 30, 2004 4.530 4.566 4.505 4.551 15,376,984 -0.00(-0.09%)
Sep 29, 2004 4.464 4.556 4.442 4.555 11,830,908 +0.09(+2.06%)
Sep 28, 2004 4.468 4.476 4.437 4.463 10,152,765 +0.02(+0.45%)
Sep 27, 2004 4.491 4.506 4.423 4.443 21,936,226 -0.07(-1.47%)
Sep 24, 2004 4.481 4.559 4.440 4.509 13,354,722 +0.04(+0.83%)
Sep 23, 2004 4.480 4.523 4.472 4.472 9,897,048 -0.01(-0.22%)
Sep 22, 2004 4.545 4.547 4.425 4.482 19,444,484 -0.10(-2.10%)
Sep 21, 2004 4.560 4.600 4.525 4.578 11,199,607 +0.01(+0.28%)
Sep 20, 2004 4.588 4.602 4.522 4.565 10,193,720 -0.05(-0.98%)
Sep 17, 2004 4.588 4.634 4.572 4.610 11,002,325 +0.04(+0.94%)
Sep 16, 2004 4.567 4.579 4.538 4.567 6,482,327 +0.02(+0.44%)
Sep 15, 2004 4.627 4.630 4.533 4.547 12,600,557 -0.06(-1.20%)
Sep 14, 2004 4.518 4.602 4.499 4.602 13,033,078 +0.09(+2.09%)
Sep 13, 2004 4.501 4.529 4.468 4.508 16,104,180 +0.02(+0.38%)
Sep 10, 2004 4.466 4.498 4.437 4.491 7,595,595 +0.02(+0.54%)
Sep 09, 2004 4.458 4.486 4.418 4.467 11,389,397 +0.03(+0.68%)
Sep 08, 2004 4.416 4.485 4.415 4.437 10,623,744 -0.01(-0.14%)
Sep 07, 2004 4.473 4.489 4.408 4.443 13,054,554 +0.00(+0.05%)
Sep 03, 2004 4.455 4.494 4.420 4.441 12,242,453 -0.00(-0.09%)
Sep 02, 2004 4.341 4.455 4.339 4.445 12,731,412 +0.12(+2.71%)
Sep 01, 2004 4.310 4.345 4.284 4.328 13,562,992 -0.00(-0.02%)
Aug 31, 2004 4.300 4.330 4.270 4.329 13,696,344 +0.05(+1.12%)
Aug 30, 2004 4.272 4.345 4.257 4.281 15,395,963 +0.02(+0.45%)
Aug 27, 2004 4.315 4.354 4.257 4.262 23,217,308 -0.05(-1.16%)
Aug 26, 2004 4.358 4.385 4.210 4.312 70,243,768 -0.30(-6.45%)
Aug 25, 2004 4.552 4.612 4.505 4.609 14,430,032 +0.04(+0.83%)
Aug 24, 2004 4.512 4.581 4.505 4.571 13,035,575 +0.07(+1.49%)
Aug 23, 2004 4.532 4.535 4.479 4.504 12,496,172 -0.00(-0.11%)
Aug 20, 2004 4.481 4.519 4.455 4.509 10,061,866 +0.04(+0.87%)
Aug 19, 2004 4.452 4.519 4.450 4.470 17,301,854 +0.02(+0.36%)
Aug 18, 2004 4.379 4.455 4.355 4.454 14,934,474 +0.08(+1.81%)
Aug 17, 2004 4.383 4.441 4.355 4.375 11,840,398 +0.01(+0.28%)
Aug 16, 2004 4.290 4.423 4.259 4.363 14,745,183 +0.04(+0.90%)
Aug 13, 2004 4.381 4.412 4.310 4.324 15,533,811 -0.05(-1.23%)
Aug 12, 2004 4.446 4.470 4.360 4.378 18,023,556 -0.09(-1.95%)
Aug 11, 2004 4.475 4.495 4.448 4.465 12,050,665 -0.05(-1.06%)
Aug 10, 2004 4.431 4.514 4.425 4.513 14,986,416 +0.11(+2.55%)
Aug 09, 2004 4.378 4.451 4.378 4.401 13,355,221 +0.03(+0.64%)
Aug 06, 2004 4.507 4.520 4.359 4.373 27,465,108 -0.16(-3.55%)
Aug 05, 2004 4.555 4.624 4.518 4.534 13,162,435 -0.01(-0.31%)
Aug 04, 2004 4.575 4.607 4.518 4.548 20,007,860 -0.04(-0.92%)
Aug 03, 2004 4.625 4.677 4.565 4.590 21,467,244 -0.06(-1.33%)
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.