Skip to main content

Starbucks Corp (NQ: SBUX )

91.49 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.700 3.705 3.641 3.660 12,191,797 -0.02(-0.42%)
Mar 30, 2004 3.639 3.683 3.603 3.675 15,461,050 +0.03(+0.96%)
Mar 29, 2004 3.575 3.652 3.564 3.641 12,880,932 +0.08(+2.31%)
Mar 26, 2004 3.590 3.608 3.556 3.558 13,734,591 -0.05(-1.26%)
Mar 25, 2004 3.584 3.614 3.555 3.604 12,808,500 +0.03(+0.84%)
Mar 24, 2004 3.545 3.615 3.544 3.574 21,090,024 +0.02(+0.49%)
Mar 23, 2004 3.598 3.610 3.544 3.556 19,458,242 -0.04(-1.08%)
Mar 22, 2004 3.528 3.603 3.528 3.595 23,197,784 +0.04(+1.11%)
Mar 19, 2004 3.565 3.594 3.550 3.555 19,176,794 -0.03(-0.73%)
Mar 18, 2004 3.618 3.619 3.564 3.582 15,724,391 -0.03(-0.80%)
Mar 17, 2004 3.638 3.641 3.602 3.611 12,686,401 -0.00(-0.05%)
Mar 16, 2004 3.613 3.638 3.590 3.613 14,545,308 +0.03(+0.97%)
Mar 15, 2004 3.615 3.653 3.572 3.578 19,578,272 -0.06(-1.54%)
Mar 12, 2004 3.640 3.671 3.611 3.634 16,450,777 -0.00(-0.08%)
Mar 11, 2004 3.634 3.692 3.629 3.637 14,734,665 -0.02(-0.53%)
Mar 10, 2004 3.663 3.706 3.623 3.656 21,711,900 +0.03(+0.80%)
Mar 09, 2004 3.613 3.663 3.598 3.627 14,529,786 +0.01(+0.19%)
Mar 08, 2004 3.665 3.705 3.612 3.620 18,524,392 -0.05(-1.47%)
Mar 05, 2004 3.658 3.744 3.641 3.674 18,405,914 +0.01(+0.24%)
Mar 04, 2004 3.637 3.701 3.629 3.666 9,564,598 +0.01(+0.32%)
Mar 03, 2004 3.610 3.672 3.600 3.654 15,569,180 +0.04(+1.12%)
Mar 02, 2004 3.653 3.658 3.596 3.613 14,289,727 -0.04(-1.16%)
Mar 01, 2004 3.658 3.669 3.597 3.656 17,015,744 +0.04(+1.15%)
Feb 27, 2004 3.599 3.668 3.584 3.614 22,962,382 -0.00(-0.03%)
Feb 26, 2004 3.587 3.639 3.552 3.615 43,244,276 -0.15(-3.95%)
Feb 25, 2004 3.795 3.835 3.733 3.764 23,206,062 +0.01(+0.23%)
Feb 24, 2004 3.668 3.785 3.661 3.756 24,960,460 +0.10(+2.83%)
Feb 23, 2004 3.639 3.702 3.619 3.652 15,679,380 +0.00(+0.05%)
Feb 20, 2004 3.701 3.719 3.640 3.650 15,655,581 -0.03(-0.74%)
Feb 19, 2004 3.690 3.728 3.662 3.677 17,380,488 +0.01(+0.18%)
Feb 18, 2004 3.705 3.723 3.636 3.671 17,102,144 -0.07(-1.99%)
Feb 17, 2004 3.527 3.783 3.526 3.745 37,539,248 +0.20(+5.59%)
Feb 13, 2004 3.558 3.596 3.522 3.547 17,448,264 -0.03(-0.76%)
Feb 12, 2004 3.602 3.605 3.558 3.574 11,153,437 -0.04(-1.04%)
Feb 11, 2004 3.571 3.614 3.544 3.612 11,959,498 +0.04(+1.22%)
Feb 10, 2004 3.552 3.587 3.542 3.568 11,637,695 +0.01(+0.24%)
Feb 09, 2004 3.584 3.610 3.555 3.559 9,782,927 -0.04(-1.13%)
Feb 06, 2004 3.548 3.606 3.547 3.600 12,984,406 +0.05(+1.33%)
Feb 05, 2004 3.552 3.589 3.539 3.553 13,704,583 -0.01(-0.27%)
Feb 04, 2004 3.521 3.576 3.498 3.562 16,593,053 +0.04(+1.07%)
Feb 03, 2004 3.480 3.549 3.479 3.525 12,575,167 +0.02(+0.66%)
Feb 02, 2004 3.558 3.566 3.480 3.501 16,269,698 -0.04(-1.04%)
Jan 30, 2004 3.516 3.557 3.480 3.538 24,701,776 +0.01(+0.36%)
Jan 29, 2004 3.476 3.544 3.453 3.526 22,716,114 +0.10(+2.88%)
Jan 28, 2004 3.477 3.498 3.409 3.427 23,433,704 -0.02(-0.62%)
Jan 27, 2004 3.499 3.523 3.440 3.448 18,941,390 -0.06(-1.82%)
Jan 26, 2004 3.454 3.512 3.420 3.512 14,440,282 +0.04(+1.28%)
Jan 23, 2004 3.477 3.492 3.448 3.468 13,837,547 +0.01(+0.42%)
Jan 22, 2004 3.421 3.498 3.413 3.453 26,083,668 +0.07(+2.09%)
Jan 21, 2004 3.357 3.411 3.344 3.382 14,023,800 +0.02(+0.49%)
Jan 20, 2004 3.334 3.382 3.315 3.366 17,694,532 +0.03(+0.78%)
Jan 16, 2004 3.277 3.350 3.277 3.340 16,756,542 +0.06(+1.83%)
Jan 15, 2004 3.250 3.315 3.220 3.280 17,140,222 +0.03(+0.92%)
Jan 14, 2004 3.199 3.271 3.199 3.250 11,978,698 +0.05(+1.57%)
Jan 13, 2004 3.220 3.224 3.185 3.200 12,729,245 -0.02(-0.75%)
Jan 12, 2004 3.194 3.231 3.184 3.224 11,517,106 +0.03(+0.79%)
Jan 09, 2004 3.209 3.246 3.198 3.199 13,269,228 -0.03(-0.84%)
Jan 08, 2004 3.192 3.246 3.189 3.226 16,976,502 -0.03(-0.89%)
Jan 07, 2004 3.253 3.286 3.226 3.255 12,533,410 -0.01(-0.41%)
Jan 06, 2004 3.326 3.334 3.252 3.268 24,928,900 +0.04(+1.23%)
Jan 05, 2004 3.194 3.237 3.182 3.229 17,995,640 +0.05(+1.52%)
Jan 02, 2004 3.233 3.251 3.180 3.181 17,048,338 -0.02(-0.75%)
Dec 31, 2003 3.189 3.231 3.171 3.205 14,916,261 +0.04(+1.38%)
Dec 30, 2003 3.128 3.184 3.112 3.161 11,433,417 +0.04(+1.27%)
Dec 29, 2003 3.098 3.139 3.083 3.122 8,958,159 +0.03(+1.13%)
Dec 26, 2003 3.085 3.098 3.066 3.087 3,113,505 +0.01(+0.28%)
Dec 24, 2003 3.112 3.113 3.068 3.078 4,237,333 -0.02(-0.72%)
Dec 23, 2003 3.093 3.124 3.065 3.100 12,763,122 +0.01(+0.25%)
Dec 22, 2003 3.112 3.113 3.042 3.093 16,350,573 -0.01(-0.28%)
Dec 19, 2003 3.137 3.149 3.067 3.101 17,587,452 -0.02(-0.74%)
Dec 18, 2003 3.064 3.129 3.062 3.124 12,376,953 +0.05(+1.76%)
Dec 17, 2003 3.098 3.109 3.044 3.070 9,811,419 -0.02(-0.72%)
Dec 16, 2003 3.045 3.111 3.037 3.093 15,620,550 +0.05(+1.52%)
Dec 15, 2003 3.098 3.131 3.039 3.046 14,363,504 -0.02(-0.66%)
Dec 12, 2003 3.128 3.128 3.052 3.066 10,317,193 -0.04(-1.43%)
Dec 11, 2003 3.059 3.136 3.047 3.111 11,067,037 +0.05(+1.51%)
Dec 10, 2003 3.069 3.083 3.042 3.065 8,851,565 +0.00(+0.16%)
Dec 09, 2003 3.140 3.146 3.060 3.060 10,496,674 -0.06(-2.04%)
Dec 08, 2003 3.075 3.126 3.066 3.123 9,485,554 +0.05(+1.51%)
Dec 05, 2003 3.094 3.106 3.063 3.077 10,494,051 -0.02(-0.53%)
Dec 04, 2003 3.073 3.108 3.044 3.094 11,990,789 +0.01(+0.19%)
Dec 03, 2003 3.089 3.160 3.073 3.088 16,971,354 -0.01(-0.31%)
Dec 02, 2003 3.129 3.132 3.093 3.097 14,139,302 -0.04(-1.17%)
Dec 01, 2003 3.100 3.165 3.094 3.134 11,028,374 +0.03(+0.81%)
Nov 28, 2003 3.095 3.132 3.093 3.109 5,323,710 +0.01(+0.28%)
Nov 26, 2003 3.112 3.131 3.060 3.100 14,311,638 +0.06(+1.81%)
Nov 25, 2003 3.029 3.068 2.973 3.045 16,076,631 +0.04(+1.32%)
Nov 24, 2003 2.960 3.029 2.941 3.006 13,531,316 +0.06(+1.93%)
Nov 21, 2003 2.944 2.952 2.909 2.949 12,606,949 +0.00(+0.16%)
Nov 20, 2003 2.940 2.968 2.906 2.944 16,481,514 -0.02(-0.78%)
Nov 19, 2003 2.988 3.026 2.899 2.967 20,880,028 -0.03(-0.87%)
Nov 18, 2003 3.081 3.093 2.982 2.993 17,947,500 -0.07(-2.33%)
Nov 17, 2003 3.116 3.139 3.019 3.065 18,176,404 -0.03(-1.11%)
Nov 14, 2003 3.141 3.150 3.086 3.099 25,592,178 -0.09(-2.83%)
Nov 13, 2003 3.137 3.194 3.118 3.189 22,342,480 +0.04(+1.26%)
Nov 12, 2003 3.101 3.155 3.086 3.150 10,283,678 +0.06(+1.88%)
Nov 11, 2003 3.093 3.117 3.073 3.092 7,608,850 -0.01(-0.28%)
Nov 10, 2003 3.131 3.162 3.093 3.100 8,780,148 -0.04(-1.38%)
Nov 07, 2003 3.141 3.179 3.127 3.144 14,692,752 +0.00(+0.03%)
Nov 06, 2003 3.115 3.150 3.085 3.143 15,668,733 +0.04(+1.21%)
Nov 05, 2003 3.047 3.119 3.027 3.105 13,572,758 +0.05(+1.77%)
Nov 04, 2003 3.045 3.088 3.038 3.051 11,520,930 -0.02(-0.72%)
Nov 03, 2003 3.031 3.092 3.031 3.073 10,810,318 +0.02(+0.63%)
Oct 31, 2003 3.048 3.083 3.036 3.054 11,645,936 -0.00(-0.13%)
Oct 30, 2003 3.006 3.093 3.026 3.058 17,223,720 +0.05(+1.74%)
Oct 29, 2003 3.004 3.041 2.986 3.006 22,810,322 +0.01(+0.32%)
Oct 28, 2003 2.923 3.005 2.904 2.996 16,827,814 +0.10(+3.30%)
Oct 27, 2003 2.942 2.947 2.890 2.900 8,512,787 -0.03(-0.89%)
Oct 24, 2003 2.892 2.933 2.863 2.926 11,634,590 +0.03(+0.87%)
Oct 23, 2003 2.888 2.936 2.884 2.901 10,493,275 +0.01(+0.33%)
Oct 22, 2003 2.894 2.906 2.860 2.892 11,339,173 -0.01(-0.23%)
Oct 21, 2003 2.899 2.923 2.886 2.898 9,587,709 -0.02(-0.66%)
Oct 20, 2003 2.890 2.932 2.882 2.918 11,283,142 +0.01(+0.43%)
Oct 17, 2003 2.945 2.956 2.893 2.905 10,316,174 -0.03(-0.92%)
Oct 16, 2003 2.923 2.931 2.899 2.932 9,183,406 +0.01(+0.30%)
Oct 15, 2003 2.927 2.957 2.905 2.923 13,314,089 -0.01(-0.36%)
Oct 14, 2003 2.933 2.942 2.916 2.934 6,182,143 -0.00(-0.10%)
Oct 13, 2003 2.928 2.965 2.909 2.937 7,562,608 +0.02(+0.66%)
Oct 10, 2003 2.912 2.943 2.894 2.918 6,490,713 -0.00(-0.07%)
Oct 09, 2003 2.932 2.984 2.899 2.920 15,042,546 +0.03(+1.00%)
Oct 08, 2003 2.928 2.930 2.890 2.891 12,035,044 -0.04(-1.25%)
Oct 07, 2003 2.904 2.927 2.894 2.927 12,510,191 +0.02(+0.83%)
Oct 06, 2003 2.915 2.915 2.880 2.903 11,213,463 -0.02(-0.60%)
Oct 03, 2003 2.927 2.976 2.899 2.921 20,282,540 +0.08(+2.68%)
Oct 02, 2003 2.826 2.867 2.812 2.844 14,980,523 +0.01(+0.44%)
Oct 01, 2003 2.807 2.844 2.783 2.832 16,206,082 +0.05(+1.74%)
Sep 30, 2003 2.801 2.809 2.759 2.783 21,090,566 -0.04(-1.51%)
Sep 29, 2003 2.872 2.872 2.787 2.826 23,594,006 -0.03(-1.12%)
Sep 26, 2003 2.876 2.888 2.836 2.858 20,887,194 -0.04(-1.37%)
Sep 25, 2003 2.913 2.917 2.882 2.897 26,248,470 -0.02(-0.83%)
Sep 24, 2003 2.918 2.990 2.883 2.922 29,487,644 +0.00(+0.13%)
Sep 23, 2003 2.804 2.943 2.793 2.918 42,073,540 +0.11(+3.82%)
Sep 22, 2003 2.802 2.820 2.773 2.810 11,478,707 -0.01(-0.38%)
Sep 19, 2003 2.852 2.898 2.800 2.821 16,781,780 -0.04(-1.32%)
Sep 18, 2003 2.809 2.873 2.788 2.859 17,491,940 +0.05(+1.61%)
Sep 17, 2003 2.840 2.848 2.798 2.813 12,967,131 -0.03(-1.02%)
Sep 16, 2003 2.795 2.852 2.795 2.842 13,245,242 +0.05(+1.87%)
Sep 15, 2003 2.819 2.819 2.787 2.790 12,535,330 -0.03(-0.99%)
Sep 12, 2003 2.793 2.824 2.786 2.818 10,100,074 +0.01(+0.38%)
Sep 11, 2003 2.757 2.841 2.756 2.807 19,268,368 +0.05(+1.86%)
Sep 10, 2003 2.778 2.807 2.750 2.756 18,916,040 -0.03(-1.25%)
Sep 09, 2003 2.797 2.814 2.782 2.791 16,219,513 -0.01(-0.38%)
Sep 08, 2003 2.776 2.850 2.775 2.802 23,260,902 +0.02(+0.62%)
Sep 05, 2003 2.799 2.818 2.761 2.784 16,364,894 -0.04(-1.30%)
Sep 04, 2003 2.785 2.832 2.777 2.821 17,154,398 +0.02(+0.79%)
Sep 03, 2003 2.798 2.839 2.754 2.799 18,696,676 +0.02(+0.73%)
Sep 02, 2003 2.715 2.788 2.712 2.778 18,550,778 +0.03(+1.27%)
Aug 29, 2003 2.711 2.757 2.678 2.744 22,812,344 +0.07(+2.71%)
Aug 28, 2003 2.638 2.685 2.612 2.671 14,827,791 +0.05(+1.92%)
Aug 27, 2003 2.611 2.634 2.595 2.621 8,218,921 +0.00(+0.07%)
Aug 26, 2003 2.609 2.625 2.561 2.619 13,394,162 -0.01(-0.29%)
Aug 25, 2003 2.565 2.628 2.563 2.627 8,494,679 +0.04(+1.42%)
Aug 22, 2003 2.634 2.652 2.580 2.590 11,813,083 -0.03(-1.22%)
Aug 21, 2003 2.629 2.635 2.594 2.622 8,478,641 +0.00(+0.00%)
Aug 20, 2003 2.611 2.628 2.598 2.622 9,198,301 +0.01(+0.37%)
Aug 19, 2003 2.648 2.651 2.591 2.612 9,701,700 -0.02(-0.73%)
Aug 18, 2003 2.612 2.635 2.603 2.632 8,688,692 +0.03(+1.26%)
Aug 15, 2003 2.603 2.638 2.579 2.599 5,342,868 -0.01(-0.22%)
Aug 14, 2003 2.567 2.623 2.542 2.605 11,900,001 +0.04(+1.66%)
Aug 13, 2003 2.582 2.591 2.551 2.562 10,328,234 -0.01(-0.53%)
Aug 12, 2003 2.543 2.581 2.537 2.576 7,550,481 +0.02(+0.91%)
Aug 11, 2003 2.521 2.581 2.518 2.552 11,269,845 +0.02(+0.88%)
Aug 08, 2003 2.516 2.564 2.513 2.530 10,963,563 +0.01(+0.23%)
Aug 07, 2003 2.522 2.561 2.513 2.524 12,195,936 -0.00(-0.04%)
Aug 06, 2003 2.536 2.585 2.515 2.525 15,033,186 -0.02(-0.65%)
Aug 05, 2003 2.616 2.624 2.536 2.542 18,211,900 -0.06(-2.41%)
Aug 04, 2003 2.609 2.649 2.537 2.605 17,223,208 -0.02(-0.59%)
Aug 01, 2003 2.648 2.660 2.597 2.620 18,388,840 -0.02(-0.80%)
Jul 31, 2003 2.613 2.684 2.594 2.641 28,909,018 +0.04(+1.71%)
Jul 30, 2003 2.589 2.640 2.567 2.597 14,736,734 +0.05(+1.86%)
Jul 29, 2003 2.584 2.595 2.519 2.549 15,425,869 -0.02(-0.86%)
Jul 28, 2003 2.593 2.600 2.543 2.572 10,280,119 -0.01(-0.34%)
Jul 25, 2003 2.516 2.593 2.502 2.580 17,887,510 +0.03(+1.17%)
Jul 24, 2003 2.632 2.634 2.547 2.550 19,704,510 -0.04(-1.68%)
Jul 23, 2003 2.591 2.608 2.551 2.594 12,389,432 -0.00(-0.19%)
Jul 22, 2003 2.564 2.653 2.544 2.599 19,474,280 +0.02(+0.71%)
Jul 21, 2003 2.547 2.583 2.522 2.580 16,503,031 +0.01(+0.22%)
Jul 18, 2003 2.571 2.590 2.522 2.575 15,479,676 +0.03(+1.18%)
Jul 17, 2003 2.579 2.605 2.537 2.545 14,852,107 -0.06(-2.19%)
Jul 16, 2003 2.561 2.612 2.550 2.602 17,512,418 +0.04(+1.66%)
Jul 15, 2003 2.619 2.636 2.549 2.559 16,794,310 -0.03(-1.30%)
Jul 14, 2003 2.611 2.657 2.585 2.593 16,719,809 -0.00(-0.07%)
Jul 11, 2003 2.582 2.609 2.564 2.595 10,090,244 +0.02(+0.68%)
Jul 10, 2003 2.595 2.621 2.536 2.577 16,482,336 -0.04(-1.70%)
Jul 09, 2003 2.626 2.638 2.600 2.622 13,259,129 -0.02(-0.70%)
Jul 08, 2003 2.619 2.652 2.579 2.640 18,482,484 +0.00(+0.15%)
Jul 07, 2003 2.607 2.642 2.585 2.636 18,999,336 +0.06(+2.29%)
Jul 03, 2003 2.551 2.636 2.551 2.577 15,120,104 -0.03(-1.11%)
Jul 02, 2003 2.514 2.619 2.499 2.606 66,650,040 +0.16(+6.47%)
Jul 01, 2003 2.411 2.482 2.395 2.448 39,952,256 +0.08(+3.18%)
Jun 30, 2003 2.335 2.425 2.332 2.373 18,672,358 +0.00(+0.04%)
Jun 27, 2003 2.363 2.393 2.339 2.372 17,294,058 +0.01(+0.37%)
Jun 26, 2003 2.352 2.366 2.317 2.363 13,684,923 +0.03(+1.49%)
Jun 25, 2003 2.338 2.355 2.319 2.328 16,966,594 +0.00(+0.17%)
Jun 24, 2003 2.344 2.345 2.315 2.324 14,590,836 -0.00(-0.12%)
Jun 23, 2003 2.343 2.356 2.295 2.327 13,435,551 +0.01(+0.25%)
Jun 20, 2003 2.367 2.377 2.315 2.321 21,010,348 -0.01(-0.62%)
Jun 19, 2003 2.348 2.358 2.317 2.336 13,020,104 +0.00(+0.04%)
Jun 18, 2003 2.358 2.358 2.318 2.335 25,710,644 -0.03(-1.19%)
Jun 17, 2003 2.406 2.406 2.334 2.363 20,243,608 -0.03(-1.25%)
Jun 16, 2003 2.318 2.411 2.318 2.393 20,683,888 +0.08(+3.25%)
Jun 13, 2003 2.339 2.345 2.315 2.317 16,318,848 -0.02(-0.74%)
Jun 12, 2003 2.354 2.365 2.317 2.335 15,166,150 -0.02(-0.74%)
Jun 11, 2003 2.346 2.360 2.322 2.352 15,023,874 -0.01(-0.25%)
Jun 10, 2003 2.380 2.380 2.331 2.358 11,674,428 +0.01(+0.29%)
Jun 09, 2003 2.350 2.373 2.327 2.351 12,729,343 -0.01(-0.61%)
Jun 06, 2003 2.408 2.461 2.348 2.366 28,707,244 -0.02(-0.65%)
Jun 05, 2003 2.333 2.392 2.318 2.381 18,093,424 +0.03(+1.11%)
Jun 04, 2003 2.358 2.369 2.332 2.355 13,678,715 -0.00(-0.20%)
Jun 03, 2003 2.357 2.416 2.333 2.360 11,976,054 -0.01(-0.29%)
Jun 02, 2003 2.374 2.397 2.329 2.367 18,241,908 -0.02(-0.73%)
May 30, 2003 2.311 2.400 2.310 2.384 40,334,076 +0.10(+4.53%)
May 29, 2003 2.298 2.330 2.258 2.281 22,624,022 -0.00(-0.13%)
May 28, 2003 2.289 2.324 2.270 2.284 15,533,999 -0.01(-0.30%)
May 27, 2003 2.240 2.315 2.231 2.290 19,404,954 +0.03(+1.15%)
May 23, 2003 2.266 2.285 2.232 2.264 12,717,443 -0.01(-0.43%)
May 22, 2003 2.237 2.304 2.227 2.274 19,525,500 +0.05(+2.13%)
May 21, 2003 2.214 2.259 2.213 2.227 14,694,310 -0.00(-0.13%)
May 20, 2003 2.233 2.267 2.206 2.230 25,357,282 +0.02(+0.74%)
May 19, 2003 2.270 2.271 2.208 2.213 23,542,868 -0.06(-2.58%)
May 16, 2003 2.305 2.315 2.260 2.272 21,905,914 -0.03(-1.44%)
May 15, 2003 2.243 2.306 2.234 2.305 29,282,558 +0.07(+3.25%)
May 14, 2003 2.251 2.256 2.221 2.232 16,213,822 -0.00(-0.17%)
May 13, 2003 2.263 2.285 2.227 2.236 22,290,320 -0.02(-1.07%)
May 12, 2003 2.231 2.287 2.203 2.260 24,962,012 +0.02(+0.69%)
May 09, 2003 2.261 2.268 2.221 2.245 19,313,896 +0.02(+1.00%)
May 08, 2003 2.284 2.284 2.219 2.223 26,390,984 -0.06(-2.54%)
May 07, 2003 2.308 2.329 2.278 2.281 19,197,488 -0.03(-1.50%)
May 06, 2003 2.279 2.344 2.262 2.316 28,998,006 +0.04(+1.83%)
May 05, 2003 2.309 2.310 2.270 2.274 30,163,638 -0.02(-1.05%)
May 02, 2003 2.290 2.344 2.285 2.298 35,490,984 -0.02(-0.92%)
May 01, 2003 2.263 2.326 2.251 2.319 26,726,240 +0.05(+2.08%)
Apr 30, 2003 2.293 2.305 2.267 2.272 23,983,668 -0.04(-1.71%)
Apr 29, 2003 2.332 2.334 2.293 2.312 22,326,018 -0.01(-0.46%)
Apr 28, 2003 2.276 2.332 2.273 2.322 23,210,718 +0.05(+2.39%)
Apr 25, 2003 2.329 2.362 2.257 2.268 64,278,940 -0.17(-6.98%)
Apr 24, 2003 2.404 2.455 2.345 2.438 27,965,338 +0.06(+2.64%)
Apr 23, 2003 2.433 2.441 2.361 2.375 28,488,916 -0.05(-2.15%)
Apr 22, 2003 2.432 2.448 2.399 2.428 30,308,502 -0.01(-0.32%)
Apr 21, 2003 2.509 2.512 2.423 2.435 21,720,178 -0.06(-2.51%)
Apr 17, 2003 2.458 2.501 2.449 2.498 29,127,348 +0.01(+0.47%)
Apr 16, 2003 2.535 2.597 2.443 2.487 56,221,956 -0.10(-3.78%)
Apr 15, 2003 2.513 2.588 2.502 2.584 24,536,734 +0.06(+2.53%)
Apr 14, 2003 2.470 2.538 2.468 2.520 15,274,280 +0.05(+2.15%)
Apr 11, 2003 2.493 2.522 2.404 2.467 15,449,668 -0.02(-0.78%)
Apr 10, 2003 2.454 2.489 2.441 2.487 14,572,211 +0.03(+1.22%)
Apr 09, 2003 2.477 2.532 2.457 2.457 21,671,028 -0.03(-1.36%)
Apr 08, 2003 2.449 2.513 2.446 2.490 15,564,524 +0.02(+0.98%)
Apr 07, 2003 2.518 2.527 2.463 2.466 21,234,370 +0.03(+1.27%)
Apr 04, 2003 2.478 2.484 2.413 2.435 31,525,870 -0.06(-2.36%)
Apr 03, 2003 2.528 2.542 2.467 2.494 19,844,716 -0.04(-1.71%)
Apr 02, 2003 2.495 2.547 2.490 2.538 23,108,796 +0.09(+3.67%)
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.