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

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 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 (%)
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.