Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.561 4.594 4.522 4.541 14,623,564 -0.05(-1.14%)
Jul 29, 2004 4.674 4.677 4.495 4.593 21,098,494 -0.03(-0.73%)
Jul 28, 2004 4.594 4.648 4.542 4.627 18,076,516 +0.01(+0.23%)
Jul 27, 2004 4.547 4.640 4.526 4.617 17,576,216 +0.10(+2.23%)
Jul 26, 2004 4.576 4.602 4.475 4.516 17,556,038 -0.03(-0.70%)
Jul 23, 2004 4.615 4.619 4.518 4.548 18,416,430 -0.07(-1.47%)
Jul 22, 2004 4.494 4.626 4.422 4.616 31,539,612 +0.20(+4.65%)
Jul 21, 2004 4.487 4.499 4.389 4.411 22,864,808 -0.08(-1.70%)
Jul 20, 2004 4.509 4.515 4.428 4.487 24,442,798 -0.01(-0.30%)
Jul 19, 2004 4.492 4.559 4.470 4.501 23,140,568 +0.04(+0.87%)
Jul 16, 2004 4.484 4.489 4.427 4.462 21,032,270 +0.01(+0.33%)
Jul 15, 2004 4.448 4.463 4.407 4.447 15,532,072 +0.01(+0.13%)
Jul 14, 2004 4.426 4.504 4.414 4.442 20,039,432 +0.02(+0.35%)
Jul 13, 2004 4.421 4.444 4.396 4.426 10,432,838 +0.02(+0.42%)
Jul 12, 2004 4.416 4.443 4.361 4.408 11,953,399 -0.00(-0.11%)
Jul 09, 2004 4.387 4.434 4.359 4.413 13,197,165 +0.05(+1.13%)
Jul 08, 2004 4.477 4.480 4.357 4.363 16,271,399 -0.10(-2.15%)
Jul 07, 2004 4.409 4.471 4.398 4.459 18,187,234 +0.07(+1.61%)
Jul 06, 2004 4.428 4.483 4.385 4.389 18,549,396 -0.01(-0.29%)
Jul 02, 2004 4.337 4.427 4.311 4.401 20,644,240 +0.09(+2.06%)
Jul 01, 2004 4.312 4.359 4.254 4.312 23,402,876 +0.11(+2.60%)
Jun 30, 2004 4.161 4.230 4.136 4.203 15,038,498 +0.03(+0.65%)
Jun 29, 2004 4.199 4.227 4.159 4.176 12,566,487 -0.01(-0.14%)
Jun 28, 2004 4.190 4.214 4.163 4.182 15,532,590 +0.01(+0.16%)
Jun 25, 2004 4.230 4.237 4.102 4.175 25,389,074 -0.04(-0.99%)
Jun 24, 2004 4.266 4.291 4.201 4.216 17,711,768 -0.05(-1.24%)
Jun 23, 2004 4.242 4.276 4.209 4.270 12,759,985 +0.04(+0.87%)
Jun 22, 2004 4.237 4.242 4.149 4.233 15,364,961 +0.00(+0.09%)
Jun 21, 2004 4.241 4.276 4.209 4.229 13,988,747 +0.01(+0.14%)
Jun 18, 2004 4.148 4.272 4.126 4.223 18,037,712 +0.06(+1.49%)
Jun 17, 2004 4.144 4.175 4.122 4.161 10,781,031 +0.01(+0.33%)
Jun 16, 2004 4.134 4.151 4.083 4.148 11,513,632 +0.01(+0.33%)
Jun 15, 2004 4.080 4.143 4.030 4.134 18,605,272 +0.08(+1.91%)
Jun 14, 2004 4.115 4.121 3.988 4.057 17,032,456 -0.06(-1.52%)
Jun 10, 2004 4.127 4.176 4.113 4.120 9,960,476 -0.01(-0.28%)
Jun 09, 2004 4.142 4.188 4.112 4.131 11,473,277 -0.03(-0.79%)
Jun 08, 2004 4.084 4.172 4.066 4.164 19,532,404 +0.07(+1.82%)
Jun 07, 2004 4.015 4.097 4.008 4.090 13,401,011 +0.09(+2.32%)
Jun 04, 2004 4.019 4.041 3.986 3.997 16,545,090 +0.02(+0.39%)
Jun 03, 2004 4.008 4.037 3.977 3.982 11,907,870 -0.02(-0.53%)
Jun 02, 2004 3.982 4.031 3.968 4.003 16,158,612 +0.04(+0.90%)
Jun 01, 2004 3.932 3.984 3.926 3.967 13,877,512 +0.04(+1.11%)
May 28, 2004 3.888 3.982 3.875 3.924 22,281,728 +0.06(+1.45%)
May 27, 2004 3.883 3.913 3.845 3.868 22,060,810 +0.03(+0.88%)
May 26, 2004 3.808 3.845 3.798 3.834 9,719,380 +0.01(+0.23%)
May 25, 2004 3.769 3.832 3.723 3.825 13,817,496 +0.08(+2.12%)
May 24, 2004 3.781 3.791 3.727 3.746 9,627,288 -0.00(-0.03%)
May 21, 2004 3.733 3.769 3.706 3.747 10,451,464 +0.03(+0.78%)
May 20, 2004 3.640 3.728 3.637 3.718 20,166,188 +0.09(+2.48%)
May 19, 2004 3.664 3.681 3.609 3.628 12,390,580 -0.01(-0.19%)
May 18, 2004 3.655 3.661 3.626 3.635 8,583,745 +0.00(+0.08%)
May 17, 2004 3.663 3.672 3.624 3.632 15,852,327 -0.04(-1.21%)
May 14, 2004 3.657 3.724 3.639 3.676 11,531,222 +0.02(+0.50%)
May 13, 2004 3.636 3.662 3.600 3.658 15,437,393 +0.01(+0.21%)
May 12, 2004 3.687 3.687 3.579 3.650 19,458,420 -0.03(-0.94%)
May 11, 2004 3.665 3.728 3.647 3.685 11,564,334 +0.02(+0.42%)
May 10, 2004 3.670 3.687 3.636 3.670 16,831,714 -0.02(-0.47%)
May 07, 2004 3.769 3.794 3.678 3.687 17,861,806 -0.12(-3.25%)
May 06, 2004 3.828 3.849 3.769 3.811 13,134,046 -0.04(-0.98%)
May 05, 2004 3.837 3.857 3.807 3.848 15,916,481 +0.02(+0.56%)
May 04, 2004 3.796 3.861 3.772 3.827 19,356,498 +0.04(+1.15%)
May 03, 2004 3.758 3.804 3.721 3.784 12,737,738 +0.02(+0.59%)
Apr 30, 2004 3.799 3.829 3.750 3.761 13,749,720 -0.02(-0.49%)
Apr 29, 2004 3.786 3.839 3.740 3.780 14,936,575 +0.02(+0.44%)
Apr 28, 2004 3.806 3.817 3.739 3.763 12,053,770 -0.03(-0.84%)
Apr 27, 2004 3.795 3.856 3.772 3.795 15,837,323 +0.03(+0.69%)
Apr 26, 2004 3.813 3.814 3.727 3.769 10,961,077 -0.02(-0.46%)
Apr 23, 2004 3.785 3.805 3.740 3.786 13,405,667 +0.01(+0.31%)
Apr 22, 2004 3.682 3.817 3.672 3.775 27,955,764 +0.18(+4.92%)
Apr 21, 2004 3.629 3.635 3.551 3.598 15,858,535 +0.00(+0.00%)
Apr 20, 2004 3.681 3.729 3.597 3.598 13,760,585 -0.08(-2.26%)
Apr 19, 2004 3.663 3.692 3.647 3.681 10,693,595 +0.02(+0.66%)
Apr 16, 2004 3.705 3.705 3.647 3.657 20,247,416 -0.02(-0.58%)
Apr 15, 2004 3.713 3.713 3.662 3.678 13,050,231 -0.02(-0.47%)
Apr 14, 2004 3.698 3.721 3.663 3.696 14,977,448 -0.02(-0.62%)
Apr 13, 2004 3.812 3.814 3.708 3.719 12,459,391 -0.07(-1.84%)
Apr 12, 2004 3.796 3.810 3.766 3.788 9,572,963 +0.01(+0.15%)
Apr 08, 2004 3.774 3.813 3.751 3.783 12,606,325 -0.01(-0.23%)
Apr 07, 2004 3.841 3.845 3.772 3.791 18,342,964 -0.05(-1.18%)
Apr 06, 2004 3.792 3.857 3.782 3.837 13,511,729 +0.00(+0.00%)
Apr 05, 2004 3.808 3.837 3.769 3.837 11,260,119 +0.04(+1.02%)
Apr 02, 2004 3.741 3.829 3.718 3.798 18,159,296 +0.10(+2.80%)
Apr 01, 2004 3.686 3.709 3.640 3.695 17,402,896 +0.03(+0.95%)
Mar 31, 2004 3.700 3.705 3.640 3.660 12,191,909 -0.02(-0.42%)
Mar 30, 2004 3.639 3.683 3.603 3.675 15,461,192 +0.03(+0.96%)
Mar 29, 2004 3.575 3.652 3.564 3.640 12,881,050 +0.08(+2.31%)
Mar 26, 2004 3.590 3.608 3.556 3.558 13,734,717 -0.05(-1.26%)
Mar 25, 2004 3.584 3.614 3.555 3.604 12,808,618 +0.03(+0.84%)
Mar 24, 2004 3.545 3.615 3.544 3.574 21,090,216 +0.02(+0.49%)
Mar 23, 2004 3.598 3.610 3.544 3.556 19,458,420 -0.04(-1.08%)
Mar 22, 2004 3.528 3.603 3.528 3.595 23,197,996 +0.04(+1.11%)
Mar 19, 2004 3.565 3.594 3.550 3.555 19,176,970 -0.03(-0.73%)
Mar 18, 2004 3.618 3.619 3.564 3.582 15,724,535 -0.03(-0.80%)
Mar 17, 2004 3.638 3.640 3.602 3.611 12,686,518 -0.00(-0.05%)
Mar 16, 2004 3.613 3.638 3.590 3.612 14,545,441 +0.03(+0.97%)
Mar 15, 2004 3.615 3.653 3.572 3.578 19,578,452 -0.06(-1.54%)
Mar 12, 2004 3.640 3.671 3.611 3.634 16,450,928 -0.00(-0.08%)
Mar 11, 2004 3.634 3.692 3.629 3.637 14,734,800 -0.02(-0.53%)
Mar 10, 2004 3.663 3.706 3.623 3.656 21,712,100 +0.03(+0.80%)
Mar 09, 2004 3.613 3.663 3.598 3.627 14,529,920 +0.01(+0.19%)
Mar 08, 2004 3.665 3.705 3.612 3.620 18,524,562 -0.05(-1.47%)
Mar 05, 2004 3.658 3.744 3.640 3.674 18,406,082 +0.01(+0.24%)
Mar 04, 2004 3.637 3.701 3.629 3.666 9,564,685 +0.01(+0.32%)
Mar 03, 2004 3.610 3.672 3.600 3.654 15,569,323 +0.04(+1.12%)
Mar 02, 2004 3.653 3.658 3.596 3.613 14,289,858 -0.04(-1.16%)
Mar 01, 2004 3.658 3.669 3.597 3.656 17,015,900 +0.04(+1.15%)
Feb 27, 2004 3.599 3.668 3.584 3.614 22,962,592 -0.00(-0.03%)
Feb 26, 2004 3.587 3.639 3.552 3.615 43,244,672 -0.15(-3.95%)
Feb 25, 2004 3.795 3.835 3.733 3.764 23,206,274 +0.01(+0.23%)
Feb 24, 2004 3.668 3.784 3.661 3.756 24,960,688 +0.10(+2.83%)
Feb 23, 2004 3.639 3.702 3.619 3.652 15,679,524 +0.00(+0.05%)
Feb 20, 2004 3.701 3.719 3.640 3.650 15,655,725 -0.03(-0.74%)
Feb 19, 2004 3.690 3.728 3.662 3.677 17,380,648 +0.01(+0.18%)
Feb 18, 2004 3.705 3.723 3.636 3.670 17,102,302 -0.07(-1.99%)
Feb 17, 2004 3.527 3.783 3.526 3.745 37,539,592 +0.20(+5.59%)
Feb 13, 2004 3.558 3.596 3.522 3.547 17,448,424 -0.03(-0.76%)
Feb 12, 2004 3.602 3.605 3.558 3.574 11,153,540 -0.04(-1.04%)
Feb 11, 2004 3.571 3.614 3.544 3.612 11,959,608 +0.04(+1.22%)
Feb 10, 2004 3.552 3.587 3.542 3.568 11,637,801 +0.01(+0.24%)
Feb 09, 2004 3.583 3.610 3.555 3.559 9,783,017 -0.04(-1.13%)
Feb 06, 2004 3.548 3.606 3.547 3.600 12,984,525 +0.05(+1.33%)
Feb 05, 2004 3.552 3.589 3.539 3.553 13,704,709 -0.01(-0.27%)
Feb 04, 2004 3.521 3.576 3.498 3.562 16,593,206 +0.04(+1.07%)
Feb 03, 2004 3.480 3.549 3.479 3.525 12,575,282 +0.02(+0.66%)
Feb 02, 2004 3.558 3.566 3.480 3.501 16,269,847 -0.04(-1.04%)
Jan 30, 2004 3.516 3.557 3.480 3.538 24,702,002 +0.01(+0.36%)
Jan 29, 2004 3.476 3.544 3.453 3.526 22,716,322 +0.10(+2.88%)
Jan 28, 2004 3.477 3.498 3.409 3.427 23,433,920 -0.02(-0.62%)
Jan 27, 2004 3.499 3.523 3.440 3.448 18,941,564 -0.06(-1.82%)
Jan 26, 2004 3.454 3.512 3.420 3.512 14,440,414 +0.04(+1.28%)
Jan 23, 2004 3.477 3.492 3.448 3.468 13,837,674 +0.01(+0.42%)
Jan 22, 2004 3.421 3.498 3.413 3.453 26,083,906 +0.07(+2.09%)
Jan 21, 2004 3.357 3.411 3.344 3.382 14,023,928 +0.02(+0.49%)
Jan 20, 2004 3.334 3.382 3.315 3.366 17,694,694 +0.03(+0.78%)
Jan 16, 2004 3.277 3.350 3.277 3.340 16,756,696 +0.06(+1.83%)
Jan 15, 2004 3.250 3.315 3.220 3.280 17,140,380 +0.03(+0.92%)
Jan 14, 2004 3.199 3.271 3.199 3.250 11,978,808 +0.05(+1.57%)
Jan 13, 2004 3.220 3.224 3.185 3.200 12,729,361 -0.02(-0.75%)
Jan 12, 2004 3.194 3.231 3.184 3.224 11,517,212 +0.03(+0.79%)
Jan 09, 2004 3.209 3.246 3.198 3.199 13,269,349 -0.03(-0.84%)
Jan 08, 2004 3.192 3.246 3.189 3.226 16,976,658 -0.03(-0.89%)
Jan 07, 2004 3.253 3.286 3.226 3.255 12,533,525 -0.01(-0.41%)
Jan 06, 2004 3.326 3.334 3.252 3.268 24,929,128 +0.04(+1.23%)
Jan 05, 2004 3.194 3.237 3.182 3.229 17,995,806 +0.05(+1.52%)
Jan 02, 2004 3.233 3.251 3.180 3.180 17,048,494 -0.02(-0.75%)
Dec 31, 2003 3.189 3.231 3.171 3.205 14,916,398 +0.04(+1.38%)
Dec 30, 2003 3.128 3.184 3.112 3.161 11,433,522 +0.04(+1.27%)
Dec 29, 2003 3.098 3.139 3.083 3.122 8,958,241 +0.03(+1.13%)
Dec 26, 2003 3.085 3.098 3.066 3.087 3,113,533 +0.01(+0.28%)
Dec 24, 2003 3.112 3.113 3.068 3.078 4,237,372 -0.02(-0.72%)
Dec 23, 2003 3.093 3.124 3.065 3.100 12,763,239 +0.01(+0.25%)
Dec 22, 2003 3.112 3.113 3.042 3.093 16,350,723 -0.01(-0.28%)
Dec 19, 2003 3.137 3.149 3.067 3.101 17,587,614 -0.02(-0.74%)
Dec 18, 2003 3.064 3.129 3.062 3.124 12,377,066 +0.05(+1.76%)
Dec 17, 2003 3.098 3.109 3.044 3.070 9,811,509 -0.02(-0.72%)
Dec 16, 2003 3.045 3.111 3.036 3.093 15,620,693 +0.05(+1.52%)
Dec 15, 2003 3.098 3.131 3.039 3.046 14,363,636 -0.02(-0.66%)
Dec 12, 2003 3.128 3.128 3.052 3.066 10,317,288 -0.04(-1.43%)
Dec 11, 2003 3.059 3.136 3.047 3.111 11,067,138 +0.05(+1.51%)
Dec 10, 2003 3.069 3.083 3.042 3.065 8,851,646 +0.00(+0.16%)
Dec 09, 2003 3.140 3.146 3.060 3.060 10,496,770 -0.06(-2.04%)
Dec 08, 2003 3.075 3.126 3.065 3.123 9,485,641 +0.05(+1.51%)
Dec 05, 2003 3.094 3.106 3.063 3.077 10,494,147 -0.02(-0.53%)
Dec 04, 2003 3.073 3.108 3.044 3.094 11,990,899 +0.01(+0.19%)
Dec 03, 2003 3.089 3.160 3.073 3.088 16,971,510 -0.01(-0.31%)
Dec 02, 2003 3.129 3.132 3.093 3.097 14,139,432 -0.04(-1.17%)
Dec 01, 2003 3.100 3.165 3.094 3.134 11,028,475 +0.03(+0.81%)
Nov 28, 2003 3.094 3.132 3.093 3.109 5,323,758 +0.01(+0.28%)
Nov 26, 2003 3.112 3.131 3.060 3.100 14,311,769 +0.06(+1.81%)
Nov 25, 2003 3.029 3.068 2.973 3.045 16,076,779 +0.04(+1.32%)
Nov 24, 2003 2.960 3.029 2.941 3.006 13,531,440 +0.06(+1.93%)
Nov 21, 2003 2.944 2.952 2.909 2.949 12,607,065 +0.00(+0.16%)
Nov 20, 2003 2.940 2.968 2.906 2.944 16,481,665 -0.02(-0.78%)
Nov 19, 2003 2.988 3.026 2.899 2.967 20,880,220 -0.03(-0.87%)
Nov 18, 2003 3.081 3.093 2.982 2.993 17,947,664 -0.07(-2.33%)
Nov 17, 2003 3.116 3.139 3.019 3.065 18,176,570 -0.03(-1.11%)
Nov 14, 2003 3.141 3.150 3.086 3.099 25,592,412 -0.09(-2.83%)
Nov 13, 2003 3.137 3.194 3.118 3.189 22,342,686 +0.04(+1.26%)
Nov 12, 2003 3.101 3.155 3.086 3.150 10,283,773 +0.06(+1.88%)
Nov 11, 2003 3.093 3.117 3.073 3.092 7,608,920 -0.01(-0.28%)
Nov 10, 2003 3.131 3.162 3.093 3.100 8,780,228 -0.04(-1.38%)
Nov 07, 2003 3.141 3.179 3.127 3.144 14,692,887 +0.00(+0.03%)
Nov 06, 2003 3.115 3.150 3.085 3.143 15,668,876 +0.04(+1.21%)
Nov 05, 2003 3.047 3.119 3.027 3.105 13,572,882 +0.05(+1.77%)
Nov 04, 2003 3.045 3.088 3.038 3.051 11,521,035 -0.02(-0.72%)
Nov 03, 2003 3.031 3.092 3.031 3.073 10,810,418 +0.02(+0.63%)
Oct 31, 2003 3.048 3.083 3.036 3.054 11,646,043 -0.00(-0.13%)
Oct 30, 2003 3.006 3.093 3.026 3.058 17,223,878 +0.05(+1.74%)
Oct 29, 2003 3.004 3.041 2.986 3.006 22,810,530 +0.01(+0.32%)
Oct 28, 2003 2.923 3.005 2.904 2.996 16,827,970 +0.10(+3.30%)
Oct 27, 2003 2.942 2.947 2.890 2.900 8,512,865 -0.03(-0.89%)
Oct 24, 2003 2.892 2.933 2.863 2.926 11,634,697 +0.03(+0.87%)
Oct 23, 2003 2.888 2.936 2.884 2.901 10,493,371 +0.01(+0.33%)
Oct 22, 2003 2.894 2.906 2.860 2.892 11,339,277 -0.01(-0.23%)
Oct 21, 2003 2.899 2.923 2.886 2.898 9,587,797 -0.02(-0.66%)
Oct 20, 2003 2.890 2.932 2.882 2.918 11,283,245 +0.01(+0.43%)
Oct 17, 2003 2.945 2.956 2.892 2.905 10,316,269 -0.03(-0.92%)
Oct 16, 2003 2.923 2.931 2.899 2.932 9,183,490 +0.01(+0.30%)
Oct 15, 2003 2.927 2.957 2.905 2.923 13,314,211 -0.01(-0.36%)
Oct 14, 2003 2.933 2.942 2.916 2.934 6,182,200 -0.00(-0.10%)
Oct 13, 2003 2.928 2.965 2.909 2.937 7,562,677 +0.02(+0.66%)
Oct 10, 2003 2.912 2.943 2.894 2.918 6,490,772 -0.00(-0.07%)
Oct 09, 2003 2.932 2.984 2.899 2.920 15,042,684 +0.03(+1.00%)
Oct 08, 2003 2.928 2.930 2.890 2.891 12,035,155 -0.04(-1.25%)
Oct 07, 2003 2.904 2.927 2.894 2.927 12,510,305 +0.02(+0.83%)
Oct 06, 2003 2.915 2.915 2.880 2.903 11,213,565 -0.02(-0.60%)
Oct 03, 2003 2.927 2.976 2.899 2.921 20,282,726 +0.08(+2.68%)
Oct 02, 2003 2.826 2.867 2.812 2.844 14,980,661 +0.01(+0.44%)
Oct 01, 2003 2.806 2.844 2.783 2.832 16,206,231 +0.05(+1.74%)
Sep 30, 2003 2.801 2.809 2.759 2.783 21,090,760 -0.04(-1.50%)
Sep 29, 2003 2.872 2.872 2.787 2.826 23,594,222 -0.03(-1.12%)
Sep 26, 2003 2.876 2.888 2.836 2.858 20,887,386 -0.04(-1.37%)
Sep 25, 2003 2.913 2.917 2.882 2.897 26,248,710 -0.02(-0.83%)
Sep 24, 2003 2.918 2.990 2.883 2.921 29,487,914 +0.00(+0.13%)
Sep 23, 2003 2.804 2.943 2.793 2.918 42,073,928 +0.11(+3.82%)
Sep 22, 2003 2.802 2.820 2.773 2.810 11,478,813 -0.01(-0.38%)
Sep 19, 2003 2.852 2.898 2.800 2.821 16,781,934 -0.04(-1.32%)
Sep 18, 2003 2.809 2.873 2.788 2.859 17,492,100 +0.05(+1.61%)
Sep 17, 2003 2.840 2.848 2.798 2.813 12,967,250 -0.03(-1.02%)
Sep 16, 2003 2.795 2.852 2.795 2.842 13,245,364 +0.05(+1.87%)
Sep 15, 2003 2.819 2.819 2.787 2.790 12,535,445 -0.03(-0.99%)
Sep 12, 2003 2.793 2.824 2.786 2.818 10,100,167 +0.01(+0.38%)
Sep 11, 2003 2.757 2.841 2.756 2.807 19,268,544 +0.05(+1.86%)
Sep 10, 2003 2.778 2.806 2.750 2.756 18,916,214 -0.03(-1.25%)
Sep 09, 2003 2.797 2.814 2.782 2.791 16,219,662 -0.01(-0.38%)
Sep 08, 2003 2.776 2.850 2.775 2.802 23,261,116 +0.02(+0.62%)
Sep 05, 2003 2.799 2.818 2.761 2.784 16,365,044 -0.04(-1.30%)
Sep 04, 2003 2.785 2.832 2.777 2.821 17,154,556 +0.02(+0.79%)
Sep 03, 2003 2.798 2.839 2.754 2.799 18,696,846 +0.02(+0.73%)
Sep 02, 2003 2.715 2.788 2.712 2.778 18,550,948 +0.03(+1.27%)
Aug 29, 2003 2.711 2.757 2.678 2.744 22,812,554 +0.07(+2.71%)
Aug 28, 2003 2.638 2.685 2.612 2.671 14,827,927 +0.05(+1.92%)
Aug 27, 2003 2.611 2.633 2.595 2.621 8,218,997 +0.00(+0.07%)
Aug 26, 2003 2.609 2.625 2.561 2.619 13,394,285 -0.01(-0.29%)
Aug 25, 2003 2.565 2.628 2.563 2.627 8,494,757 +0.04(+1.42%)
Aug 22, 2003 2.634 2.652 2.580 2.590 11,813,191 -0.03(-1.22%)
Aug 21, 2003 2.629 2.635 2.594 2.622 8,478,718 +0.00(+0.00%)
Aug 20, 2003 2.611 2.628 2.598 2.622 9,198,385 +0.01(+0.37%)
Aug 19, 2003 2.648 2.651 2.591 2.612 9,701,789 -0.02(-0.73%)
Aug 18, 2003 2.612 2.635 2.603 2.632 8,688,772 +0.03(+1.26%)
Aug 15, 2003 2.603 2.638 2.579 2.599 5,342,917 -0.01(-0.22%)
Aug 14, 2003 2.567 2.623 2.542 2.604 11,900,110 +0.04(+1.66%)
Aug 13, 2003 2.582 2.591 2.551 2.562 10,328,329 -0.01(-0.53%)
Aug 12, 2003 2.543 2.581 2.537 2.576 7,550,550 +0.02(+0.91%)
Aug 11, 2003 2.521 2.581 2.518 2.552 11,269,949 +0.02(+0.88%)
Aug 08, 2003 2.516 2.564 2.513 2.530 10,963,664 +0.01(+0.23%)
Aug 07, 2003 2.522 2.561 2.513 2.524 12,196,048 -0.00(-0.04%)
Aug 06, 2003 2.536 2.585 2.515 2.525 15,033,324 -0.02(-0.65%)
Aug 05, 2003 2.616 2.624 2.536 2.542 18,212,068 -0.06(-2.41%)
Aug 04, 2003 2.609 2.649 2.537 2.604 17,223,366 -0.02(-0.59%)
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.