Starbucks Corp (NQ: SBUX )

113.37 USD +1.92 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.15 13.31 13.11 13.22 7,531,600 +0.01(+0.06%)
Oct 28, 2004 12.89 13.21 12.78 13.21 6,024,800 +0.27(+2.05%)
Oct 27, 2004 12.58 12.96 12.55 12.95 6,526,200 +0.32(+2.53%)
Oct 26, 2004 12.48 12.66 12.43 12.63 6,102,200 +0.21(+1.71%)
Oct 25, 2004 12.56 12.60 12.39 12.41 4,967,400 -0.12(-0.96%)
Oct 22, 2004 12.72 12.84 12.53 12.54 4,753,200 -0.15(-1.22%)
Oct 21, 2004 12.59 12.71 12.35 12.69 6,821,200 +0.12(+0.99%)
Oct 20, 2004 12.60 12.69 12.48 12.56 6,212,400 -0.01(-0.10%)
Oct 19, 2004 12.57 12.88 12.45 12.58 12,524,000 +0.00(+0.02%)
Oct 18, 2004 12.32 12.60 12.26 12.57 8,234,800 +0.21(+1.68%)
Oct 15, 2004 12.03 12.42 11.97 12.37 9,187,200 +0.42(+3.52%)
Oct 14, 2004 11.93 12.05 11.78 11.95 7,494,600 +0.04(+0.29%)
Oct 13, 2004 12.00 12.06 11.77 11.91 4,936,400 -0.10(-0.81%)
Oct 12, 2004 11.93 12.04 11.85 12.01 4,311,600 +0.06(+0.48%)
Oct 11, 2004 11.89 12.00 11.85 11.95 2,778,200 +0.11(+0.89%)
Oct 08, 2004 11.91 12.17 11.81 11.85 8,194,400 +0.07(+0.64%)
Oct 07, 2004 11.53 11.85 11.52 11.77 11,653,400 -0.22(-1.85%)
Oct 06, 2004 11.84 12.00 11.78 11.99 6,715,400 +0.14(+1.16%)
Oct 05, 2004 11.78 11.91 11.71 11.86 4,257,200 +0.10(+0.81%)
Oct 04, 2004 11.87 11.89 11.69 11.76 7,023,600 -0.04(-0.36%)
Oct 01, 2004 11.49 11.80 11.32 11.80 9,952,200 +0.44(+3.87%)
Sep 30, 2004 11.31 11.40 11.25 11.37 6,157,600 -0.01(-0.09%)
Sep 29, 2004 11.15 11.38 11.09 11.38 4,737,600 +0.23(+2.06%)
Sep 28, 2004 11.16 11.18 11.08 11.14 4,065,600 +0.05(+0.45%)
Sep 27, 2004 11.21 11.25 11.04 11.10 8,784,200 -0.16(-1.47%)
Sep 24, 2004 11.19 11.38 11.09 11.26 5,347,800 +0.09(+0.83%)
Sep 23, 2004 11.19 11.29 11.17 11.17 3,963,200 -0.03(-0.22%)
Sep 22, 2004 11.35 11.36 11.05 11.19 7,786,400 -0.24(-2.10%)
Sep 21, 2004 11.39 11.49 11.30 11.43 4,484,800 +0.03(+0.29%)
Sep 20, 2004 11.46 11.49 11.29 11.40 4,082,000 -0.11(-0.98%)
Sep 17, 2004 11.46 11.57 11.42 11.51 4,405,800 +0.11(+0.94%)
Sep 16, 2004 11.40 11.44 11.33 11.40 2,595,800 +0.05(+0.44%)
Sep 15, 2004 11.55 11.56 11.32 11.36 5,045,800 -0.14(-1.20%)
Sep 14, 2004 11.28 11.49 11.23 11.49 5,219,000 +0.23(+2.09%)
Sep 13, 2004 11.24 11.31 11.16 11.26 6,448,800 +0.04(+0.38%)
Sep 10, 2004 11.15 11.23 11.08 11.21 3,041,600 +0.06(+0.54%)
Sep 09, 2004 11.13 11.20 11.03 11.15 4,560,800 +0.07(+0.68%)
Sep 08, 2004 11.03 11.20 11.03 11.08 4,254,200 -0.02(-0.14%)
Sep 07, 2004 11.17 11.21 11.01 11.10 5,227,600 +0.01(+0.05%)
Sep 03, 2004 11.12 11.22 11.04 11.09 4,902,400 -0.01(-0.09%)
Sep 02, 2004 10.84 11.12 10.84 11.10 5,098,200 +0.29(+2.71%)
Sep 01, 2004 10.76 10.85 10.70 10.81 5,431,200 -0.00(-0.02%)
Aug 31, 2004 10.74 10.81 10.66 10.81 5,484,600 +0.12(+1.12%)
Aug 30, 2004 10.67 10.85 10.63 10.69 6,165,200 +0.05(+0.45%)
Aug 27, 2004 10.78 10.87 10.63 10.64 9,297,200 -0.12(-1.16%)
Aug 26, 2004 10.88 10.95 10.51 10.77 28,128,600 -0.74(-6.45%)
Aug 25, 2004 11.37 11.52 11.25 11.51 5,778,400 +0.10(+0.83%)
Aug 24, 2004 11.27 11.44 11.25 11.41 5,220,000 +0.17(+1.49%)
Aug 23, 2004 11.32 11.32 11.19 11.25 5,004,000 -0.01(-0.11%)
Aug 20, 2004 11.19 11.29 11.12 11.26 4,029,200 +0.10(+0.87%)
Aug 19, 2004 11.12 11.29 11.11 11.16 6,928,400 +0.04(+0.36%)
Aug 18, 2004 10.94 11.12 10.88 11.12 5,980,400 +0.20(+1.81%)
Aug 17, 2004 10.95 11.09 10.88 10.93 4,741,400 +0.03(+0.28%)
Aug 16, 2004 10.71 11.04 10.63 10.89 5,904,600 +0.10(+0.90%)
Aug 13, 2004 10.94 11.02 10.76 10.80 6,220,400 -0.13(-1.23%)
Aug 12, 2004 11.10 11.16 10.89 10.93 7,217,400 -0.22(-1.95%)
Aug 11, 2004 11.18 11.22 11.11 11.15 4,825,600 -0.12(-1.06%)
Aug 10, 2004 11.07 11.27 11.05 11.27 6,001,200 +0.28(+2.55%)
Aug 09, 2004 10.93 11.12 10.93 10.99 5,348,000 +0.07(+0.64%)
Aug 06, 2004 11.26 11.29 10.88 10.92 10,998,200 -0.40(-3.55%)
Aug 05, 2004 11.38 11.55 11.28 11.32 5,270,800 -0.04(-0.31%)
Aug 04, 2004 11.43 11.51 11.28 11.36 8,012,000 -0.11(-0.92%)
Aug 03, 2004 11.55 11.68 11.40 11.46 8,596,400 -0.15(-1.33%)
Aug 02, 2004 11.71 11.78 11.54 11.62 8,102,400 -0.13(-1.11%)
Jul 30, 2004 11.80 11.88 11.70 11.75 5,653,000 -0.13(-1.14%)
Jul 29, 2004 12.09 12.10 11.63 11.88 8,156,000 -0.09(-0.73%)
Jul 28, 2004 11.88 12.02 11.75 11.97 6,987,800 +0.03(+0.23%)
Jul 27, 2004 11.76 12.00 11.71 11.94 6,794,400 +0.26(+2.23%)
Jul 26, 2004 11.84 11.90 11.58 11.68 6,786,600 -0.08(-0.70%)
Jul 23, 2004 11.94 11.95 11.69 11.77 7,119,200 -0.17(-1.47%)
Jul 22, 2004 11.62 11.97 11.44 11.94 12,192,200 +0.53(+4.65%)
Jul 21, 2004 11.61 11.64 11.36 11.41 8,838,800 -0.20(-1.70%)
Jul 20, 2004 11.66 11.68 11.46 11.61 9,448,800 -0.04(-0.30%)
Jul 19, 2004 11.62 11.79 11.56 11.64 8,945,400 +0.10(+0.87%)
Jul 16, 2004 11.60 11.61 11.45 11.54 8,130,400 +0.04(+0.33%)
Jul 15, 2004 11.51 11.54 11.40 11.51 6,004,200 +0.02(+0.13%)
Jul 14, 2004 11.45 11.65 11.42 11.49 7,746,600 +0.04(+0.35%)
Jul 13, 2004 11.44 11.49 11.37 11.45 4,033,000 +0.05(+0.42%)
Jul 12, 2004 11.42 11.49 11.28 11.40 4,620,800 -0.01(-0.11%)
Jul 09, 2004 11.35 11.47 11.28 11.41 5,101,600 +0.13(+1.13%)
Jul 08, 2004 11.58 11.59 11.27 11.29 6,290,000 -0.25(-2.15%)
Jul 07, 2004 11.40 11.56 11.38 11.54 7,030,600 +0.18(+1.61%)
Jul 06, 2004 11.46 11.60 11.34 11.35 7,170,600 -0.03(-0.29%)
Jul 02, 2004 11.22 11.45 11.15 11.38 7,980,400 +0.23(+2.06%)
Jul 01, 2004 11.15 11.28 11.01 11.15 9,046,800 +0.28(+2.60%)
Jun 30, 2004 10.77 10.94 10.70 10.87 5,813,400 +0.07(+0.65%)
Jun 29, 2004 10.86 10.94 10.76 10.80 4,857,800 -0.02(-0.14%)
Jun 28, 2004 10.84 10.90 10.77 10.82 6,004,400 +0.02(+0.16%)
Jun 25, 2004 10.94 10.96 10.61 10.80 9,814,600 -0.11(-0.99%)
Jun 24, 2004 11.04 11.10 10.87 10.91 6,846,800 -0.14(-1.24%)
Jun 23, 2004 10.97 11.06 10.89 11.04 4,932,600 +0.10(+0.87%)
Jun 22, 2004 10.96 10.97 10.73 10.95 5,939,600 +0.01(+0.09%)
Jun 21, 2004 10.97 11.06 10.89 10.94 5,407,600 +0.01(+0.14%)
Jun 18, 2004 10.73 11.05 10.67 10.93 6,972,800 +0.16(+1.49%)
Jun 17, 2004 10.72 10.80 10.66 10.77 4,167,600 +0.04(+0.33%)
Jun 16, 2004 10.70 10.74 10.56 10.73 4,450,800 +0.04(+0.33%)
Jun 15, 2004 10.56 10.72 10.43 10.70 7,192,200 +0.20(+1.91%)
Jun 14, 2004 10.64 10.66 10.32 10.49 6,584,200 -0.16(-1.52%)
Jun 10, 2004 10.68 10.80 10.64 10.66 3,850,400 -0.03(-0.28%)
Jun 09, 2004 10.71 10.83 10.64 10.69 4,435,200 -0.09(-0.79%)
Jun 08, 2004 10.56 10.79 10.52 10.77 7,550,600 +0.19(+1.82%)
Jun 07, 2004 10.39 10.60 10.37 10.58 5,180,400 +0.24(+2.32%)
Jun 04, 2004 10.40 10.45 10.31 10.34 6,395,800 +0.04(+0.39%)
Jun 03, 2004 10.37 10.44 10.29 10.30 4,603,200 -0.05(-0.53%)
Jun 02, 2004 10.30 10.43 10.27 10.36 6,246,400 +0.09(+0.90%)
Jun 01, 2004 10.17 10.30 10.15 10.26 5,364,600 +0.11(+1.11%)
May 28, 2004 10.06 10.30 10.03 10.15 8,613,400 +0.14(+1.45%)
May 27, 2004 10.04 10.12 9.947 10.01 8,528,000 +0.09(+0.88%)
May 26, 2004 9.850 9.947 9.825 9.918 3,757,200 +0.02(+0.23%)
May 25, 2004 9.750 9.912 9.630 9.895 5,341,400 +0.21(+2.12%)
May 24, 2004 9.780 9.807 9.640 9.690 3,721,600 -0.00(-0.03%)
May 21, 2004 9.658 9.750 9.588 9.693 4,040,200 +0.08(+0.78%)
May 20, 2004 9.415 9.645 9.408 9.617 7,795,600 +0.23(+2.48%)
May 19, 2004 9.477 9.523 9.335 9.385 4,789,800 -0.02(-0.19%)
May 18, 2004 9.455 9.470 9.380 9.402 3,318,200 +0.01(+0.08%)
May 17, 2004 9.475 9.500 9.375 9.395 6,128,000 -0.12(-1.21%)
May 14, 2004 9.460 9.633 9.412 9.510 4,457,600 +0.05(+0.50%)
May 13, 2004 9.405 9.473 9.312 9.463 5,967,600 +0.02(+0.21%)
May 12, 2004 9.537 9.537 9.258 9.443 7,522,000 -0.09(-0.94%)
May 11, 2004 9.480 9.645 9.435 9.533 4,470,400 +0.04(+0.42%)
May 10, 2004 9.495 9.537 9.405 9.492 6,506,600 -0.04(-0.47%)
May 07, 2004 9.750 9.815 9.515 9.537 6,904,800 -0.32(-3.25%)
May 06, 2004 9.902 9.957 9.750 9.857 5,077,200 -0.10(-0.98%)
May 05, 2004 9.925 9.977 9.848 9.955 6,152,800 +0.05(+0.56%)
May 04, 2004 9.820 9.988 9.758 9.900 7,482,600 +0.11(+1.15%)
May 03, 2004 9.723 9.840 9.625 9.787 4,924,000 +0.06(+0.59%)
Apr 30, 2004 9.828 9.905 9.700 9.730 5,315,200 -0.05(-0.49%)
Apr 29, 2004 9.795 9.930 9.675 9.777 5,774,000 +0.04(+0.44%)
Apr 28, 2004 9.845 9.875 9.672 9.735 4,659,600 -0.08(-0.84%)
Apr 27, 2004 9.818 9.975 9.758 9.818 6,122,200 +0.07(+0.69%)
Apr 26, 2004 9.863 9.867 9.640 9.750 4,237,200 -0.04(-0.46%)
Apr 23, 2004 9.793 9.842 9.675 9.795 5,182,200 +0.03(+0.31%)
Apr 22, 2004 9.525 9.875 9.500 9.765 10,806,800 +0.46(+4.92%)
Apr 21, 2004 9.387 9.402 9.185 9.307 6,130,400 +0.00(+0.00%)
Apr 20, 2004 9.523 9.648 9.305 9.307 5,319,400 -0.22(-2.26%)
Apr 19, 2004 9.475 9.550 9.435 9.523 4,133,800 +0.06(+0.66%)
Apr 16, 2004 9.585 9.585 9.435 9.460 7,827,000 -0.05(-0.58%)
Apr 15, 2004 9.605 9.606 9.473 9.515 5,044,800 -0.04(-0.47%)
Apr 14, 2004 9.565 9.625 9.475 9.560 5,789,800 -0.06(-0.62%)
Apr 13, 2004 9.860 9.867 9.592 9.620 4,816,400 -0.18(-1.84%)
Apr 12, 2004 9.820 9.855 9.742 9.800 3,700,600 +0.02(+0.15%)
Apr 08, 2004 9.762 9.863 9.703 9.785 4,873,200 -0.02(-0.23%)
Apr 07, 2004 9.935 9.947 9.758 9.807 7,090,800 -0.12(-1.18%)
Apr 06, 2004 9.810 9.977 9.783 9.925 5,223,200 +0.00(+0.00%)
Apr 05, 2004 9.850 9.925 9.750 9.925 4,352,800 +0.10(+1.02%)
Apr 02, 2004 9.678 9.905 9.617 9.825 7,019,800 +0.27(+2.80%)
Apr 01, 2004 9.535 9.595 9.415 9.557 6,727,400 +0.09(+0.95%)
Mar 31, 2004 9.572 9.585 9.418 9.467 4,713,000 -0.04(-0.42%)
Mar 30, 2004 9.412 9.527 9.320 9.508 5,976,800 +0.09(+0.96%)
Mar 29, 2004 9.248 9.447 9.220 9.418 4,979,400 +0.21(+2.31%)
Mar 26, 2004 9.287 9.332 9.200 9.205 5,309,400 -0.12(-1.26%)
Mar 25, 2004 9.273 9.350 9.197 9.322 4,951,400 +0.08(+0.84%)
Mar 24, 2004 9.170 9.352 9.168 9.245 8,152,800 +0.04(+0.49%)
Mar 23, 2004 9.307 9.338 9.168 9.200 7,522,000 -0.10(-1.08%)
Mar 22, 2004 9.127 9.320 9.127 9.300 8,967,600 +0.10(+1.11%)
Mar 19, 2004 9.223 9.297 9.182 9.197 7,413,200 -0.07(-0.73%)
Mar 18, 2004 9.360 9.363 9.220 9.265 6,078,600 -0.07(-0.80%)
Mar 17, 2004 9.410 9.418 9.318 9.340 4,904,200 -0.01(-0.05%)
Mar 16, 2004 9.348 9.410 9.287 9.345 5,622,800 +0.09(+0.97%)
Mar 15, 2004 9.352 9.450 9.240 9.255 7,568,400 -0.14(-1.54%)
Mar 12, 2004 9.415 9.498 9.340 9.400 6,359,400 -0.01(-0.08%)
Mar 11, 2004 9.400 9.550 9.387 9.408 5,696,000 -0.05(-0.53%)
Mar 10, 2004 9.475 9.588 9.373 9.457 8,393,200 +0.07(+0.80%)
Mar 09, 2004 9.348 9.475 9.307 9.383 5,616,800 +0.02(+0.19%)
Mar 08, 2004 9.480 9.585 9.342 9.365 7,161,000 -0.14(-1.47%)
Mar 05, 2004 9.463 9.685 9.418 9.505 7,115,200 +0.02(+0.24%)
Mar 04, 2004 9.408 9.575 9.387 9.482 3,697,400 +0.03(+0.32%)
Mar 03, 2004 9.338 9.500 9.312 9.453 6,018,600 +0.11(+1.12%)
Mar 02, 2004 9.450 9.463 9.303 9.348 5,524,000 -0.11(-1.16%)
Mar 01, 2004 9.463 9.490 9.305 9.457 6,577,800 +0.11(+1.15%)
Feb 27, 2004 9.310 9.488 9.273 9.350 8,876,600 -0.00(-0.03%)
Feb 26, 2004 9.280 9.412 9.188 9.352 16,717,000 -0.39(-3.95%)
Feb 25, 2004 9.818 9.920 9.658 9.738 8,970,800 +0.02(+0.23%)
Feb 24, 2004 9.488 9.790 9.470 9.715 9,649,000 +0.27(+2.83%)
Feb 23, 2004 9.412 9.578 9.363 9.447 6,061,200 +0.00(+0.05%)
Feb 20, 2004 9.575 9.620 9.415 9.443 6,052,000 -0.07(-0.74%)
Feb 19, 2004 9.545 9.645 9.473 9.512 6,718,800 +0.02(+0.18%)
Feb 18, 2004 9.585 9.630 9.405 9.495 6,611,200 -0.19(-1.99%)
Feb 17, 2004 9.125 9.785 9.123 9.688 14,511,600 +0.51(+5.59%)
Feb 13, 2004 9.205 9.303 9.110 9.175 6,745,000 -0.07(-0.76%)
Feb 12, 2004 9.318 9.325 9.205 9.245 4,311,600 -0.10(-1.04%)
Feb 11, 2004 9.238 9.350 9.168 9.342 4,623,200 +0.11(+1.22%)
Feb 10, 2004 9.188 9.280 9.162 9.230 4,498,800 +0.02(+0.24%)
Feb 09, 2004 9.270 9.338 9.197 9.207 3,781,800 -0.11(-1.13%)
Feb 06, 2004 9.178 9.328 9.175 9.312 5,019,400 +0.12(+1.33%)
Feb 05, 2004 9.188 9.285 9.155 9.190 5,297,800 -0.03(-0.27%)
Feb 04, 2004 9.107 9.250 9.050 9.215 6,414,400 +0.10(+1.07%)
Feb 03, 2004 9.002 9.180 9.000 9.117 4,861,200 +0.06(+0.66%)
Feb 02, 2004 9.205 9.225 9.002 9.057 6,289,400 -0.10(-1.04%)
Jan 30, 2004 9.095 9.203 9.002 9.152 9,549,000 +0.03(+0.36%)
Jan 29, 2004 8.992 9.168 8.932 9.120 8,781,400 +0.25(+2.88%)
Jan 28, 2004 8.995 9.050 8.818 8.865 9,058,800 -0.05(-0.62%)
Jan 27, 2004 9.053 9.113 8.900 8.920 7,322,200 -0.17(-1.82%)
Jan 26, 2004 8.935 9.085 8.848 9.085 5,582,200 +0.12(+1.28%)
Jan 23, 2004 8.995 9.033 8.920 8.970 5,349,200 +0.04(+0.42%)
Jan 22, 2004 8.850 9.050 8.830 8.932 10,083,200 +0.18(+2.09%)
Jan 21, 2004 8.685 8.825 8.650 8.750 5,421,200 +0.04(+0.49%)
Jan 20, 2004 8.625 8.750 8.575 8.707 6,840,200 +0.07(+0.78%)
Jan 16, 2004 8.477 8.665 8.477 8.640 6,477,600 +0.16(+1.83%)
Jan 15, 2004 8.408 8.575 8.330 8.485 6,625,920 +0.08(+0.92%)
Jan 14, 2004 8.275 8.463 8.275 8.408 4,630,622 +0.13(+1.57%)
Jan 13, 2004 8.330 8.340 8.240 8.277 4,920,762 -0.06(-0.75%)
Jan 12, 2004 8.262 8.357 8.238 8.340 4,452,184 +0.06(+0.79%)
Jan 09, 2004 8.300 8.398 8.273 8.275 5,129,504 -0.07(-0.84%)
Jan 08, 2004 8.258 8.398 8.250 8.345 6,562,630 -0.07(-0.89%)
Jan 07, 2004 8.415 8.500 8.345 8.420 4,845,058 -0.04(-0.41%)
Jan 06, 2004 8.605 8.625 8.412 8.455 9,636,800 +0.10(+1.23%)
Jan 05, 2004 8.262 8.373 8.232 8.352 6,956,600 +0.12(+1.52%)
Jan 02, 2004 8.363 8.410 8.225 8.227 6,590,400 -0.06(-0.75%)
Dec 31, 2003 8.250 8.357 8.203 8.290 5,766,200 +0.11(+1.38%)
Dec 30, 2003 8.092 8.238 8.050 8.178 4,419,832 +0.10(+1.27%)
Dec 29, 2003 8.015 8.121 7.975 8.075 3,462,968 +0.09(+1.13%)
Dec 26, 2003 7.980 8.015 7.933 7.985 1,203,592 +0.02(+0.28%)
Dec 24, 2003 8.050 8.053 7.938 7.963 1,638,032 -0.06(-0.72%)
Dec 23, 2003 8.000 8.082 7.928 8.020 4,933,858 +0.02(+0.25%)
Dec 22, 2003 8.050 8.053 7.870 8.000 6,320,664 -0.02(-0.28%)
Dec 19, 2003 8.115 8.145 7.935 8.023 6,798,806 -0.06(-0.74%)
Dec 18, 2003 7.925 8.095 7.920 8.082 4,784,576 +0.14(+1.76%)
Dec 17, 2003 8.015 8.043 7.875 7.942 3,792,814 -0.06(-0.72%)
Dec 16, 2003 7.878 8.047 7.855 8.000 6,038,458 +0.12(+1.52%)
Dec 15, 2003 8.015 8.100 7.862 7.880 5,552,520 -0.05(-0.66%)
Dec 12, 2003 8.092 8.092 7.895 7.933 3,988,332 -0.11(-1.43%)
Dec 11, 2003 7.912 8.113 7.883 8.047 4,278,200 +0.12(+1.51%)
Dec 10, 2003 7.940 7.975 7.870 7.928 3,421,762 +0.01(+0.16%)
Dec 09, 2003 8.123 8.137 7.915 7.915 4,057,714 -0.17(-2.04%)
Dec 08, 2003 7.955 8.088 7.930 8.080 3,666,844 +0.12(+1.51%)
Dec 05, 2003 8.002 8.035 7.923 7.960 4,056,700 -0.04(-0.53%)
Dec 04, 2003 7.950 8.040 7.875 8.002 4,635,296 +0.01(+0.19%)
Dec 03, 2003 7.990 8.175 7.950 7.987 6,560,640 -0.02(-0.31%)
Dec 02, 2003 8.095 8.102 8.000 8.012 5,465,850 -0.10(-1.17%)
Dec 01, 2003 8.020 8.188 8.002 8.107 4,263,254 +0.06(+0.81%)
Nov 28, 2003 8.005 8.103 8.000 8.043 2,057,994 +0.02(+0.28%)
Nov 26, 2003 8.050 8.100 7.915 8.020 5,532,470 +0.14(+1.81%)
Nov 25, 2003 7.835 7.938 7.690 7.878 6,214,766 +0.10(+1.32%)
Nov 24, 2003 7.657 7.835 7.607 7.775 5,230,820 +0.15(+1.93%)
Nov 21, 2003 7.615 7.638 7.525 7.628 4,873,486 +0.01(+0.16%)
Nov 20, 2003 7.605 7.678 7.518 7.615 6,371,282 -0.06(-0.78%)
Nov 19, 2003 7.730 7.827 7.500 7.675 8,071,622 -0.07(-0.87%)
Nov 18, 2003 7.970 8.000 7.715 7.742 6,937,990 -0.19(-2.33%)
Nov 17, 2003 8.060 8.120 7.810 7.928 7,026,478 -0.09(-1.11%)
Nov 14, 2003 8.125 8.148 7.982 8.017 9,893,204 -0.23(-2.83%)
Nov 13, 2003 8.115 8.262 8.065 8.250 8,636,964 +0.10(+1.26%)
Nov 12, 2003 8.023 8.162 7.982 8.148 3,975,376 +0.15(+1.88%)
Nov 11, 2003 8.000 8.062 7.950 7.997 2,941,364 -0.02(-0.28%)
Nov 10, 2003 8.100 8.180 8.000 8.020 3,394,154 -0.11(-1.38%)
Nov 07, 2003 8.125 8.223 8.090 8.133 5,679,798 +0.00(+0.03%)
Nov 06, 2003 8.057 8.148 7.980 8.130 6,057,084 +0.10(+1.21%)
Nov 05, 2003 7.883 8.068 7.830 8.033 5,246,840 +0.14(+1.77%)
Nov 04, 2003 7.878 7.987 7.860 7.893 4,453,662 -0.06(-0.72%)
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.