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 (%)
Apr 29, 2005 4.792 4.816 4.655 4.786 25,905,924 +0.09(+1.98%)
Apr 28, 2005 4.684 4.773 4.676 4.693 36,884,524 +0.21(+4.63%)
Apr 27, 2005 4.518 4.563 4.449 4.485 19,226,492 -0.02(-0.43%)
Apr 26, 2005 4.590 4.619 4.504 4.504 15,870,849 -0.08(-1.77%)
Apr 25, 2005 4.481 4.629 4.467 4.586 27,121,386 +0.18(+4.15%)
Apr 22, 2005 4.481 4.491 4.388 4.403 13,026,463 -0.08(-1.83%)
Apr 21, 2005 4.427 4.494 4.427 4.485 16,024,203 +0.07(+1.62%)
Apr 20, 2005 4.441 4.491 4.308 4.414 30,184,982 -0.05(-1.19%)
Apr 19, 2005 4.571 4.576 4.441 4.467 23,831,200 -0.08(-1.66%)
Apr 18, 2005 4.561 4.598 4.486 4.542 25,182,036 -0.03(-0.72%)
Apr 15, 2005 4.566 4.676 4.533 4.575 33,930,584 +0.05(+1.00%)
Apr 14, 2005 4.550 4.582 4.511 4.530 21,603,566 -0.02(-0.51%)
Apr 13, 2005 4.615 4.644 4.538 4.553 26,193,796 -0.08(-1.75%)
Apr 12, 2005 4.557 4.642 4.525 4.634 40,016,792 +0.04(+0.93%)
Apr 11, 2005 4.697 4.711 4.488 4.591 49,545,924 -0.11(-2.28%)
Apr 08, 2005 4.880 4.906 4.696 4.699 37,041,200 -0.18(-3.72%)
Apr 07, 2005 4.917 4.928 4.781 4.880 49,542,604 -0.16(-3.13%)
Apr 06, 2005 5.025 5.062 4.998 5.038 14,865,437 +0.04(+0.75%)
Apr 05, 2005 4.967 5.022 4.926 5.000 11,921,695 +0.03(+0.64%)
Apr 04, 2005 4.933 4.979 4.911 4.968 16,009,293 +0.01(+0.29%)
Apr 01, 2005 5.048 5.048 4.891 4.954 20,375,408 -0.04(-0.78%)
Mar 31, 2005 5.114 5.121 4.992 4.993 15,027,830 -0.11(-2.18%)
Mar 30, 2005 5.096 5.126 5.037 5.104 11,469,557 +0.02(+0.46%)
Mar 29, 2005 5.025 5.158 5.017 5.080 14,504,165 +0.04(+0.75%)
Mar 28, 2005 5.008 5.109 5.008 5.043 12,295,223 +0.03(+0.64%)
Mar 24, 2005 4.989 5.087 4.948 5.011 13,120,279 +0.04(+0.80%)
Mar 23, 2005 5.019 5.033 4.902 4.971 18,849,456 -0.02(-0.43%)
Mar 22, 2005 5.047 5.086 4.993 4.993 13,877,926 -0.05(-0.98%)
Mar 21, 2005 5.072 5.079 4.967 5.042 10,307,748 -0.03(-0.67%)
Mar 18, 2005 5.026 5.076 4.999 5.076 17,977,232 +0.04(+0.73%)
Mar 17, 2005 5.009 5.100 4.990 5.039 11,156,747 +0.01(+0.15%)
Mar 16, 2005 5.134 5.145 5.001 5.031 21,837,450 -0.12(-2.40%)
Mar 15, 2005 5.197 5.230 5.141 5.155 13,279,873 -0.03(-0.67%)
Mar 14, 2005 5.202 5.256 5.181 5.190 12,230,918 +0.02(+0.37%)
Mar 11, 2005 5.259 5.270 5.161 5.170 12,894,678 -0.08(-1.47%)
Mar 10, 2005 5.262 5.304 5.146 5.248 16,003,990 -0.03(-0.48%)
Mar 09, 2005 5.267 5.315 5.238 5.273 16,420,077 +0.00(+0.00%)
Mar 08, 2005 5.344 5.352 5.199 5.273 18,023,738 -0.06(-1.07%)
Mar 07, 2005 5.303 5.372 5.277 5.330 15,689,012 +0.07(+1.30%)
Mar 04, 2005 5.250 5.286 5.212 5.261 19,358,356 +0.08(+1.59%)
Mar 03, 2005 5.273 5.291 5.122 5.179 30,989,456 +0.08(+1.48%)
Mar 02, 2005 5.106 5.159 5.051 5.104 17,496,208 +0.02(+0.44%)
Mar 01, 2005 5.015 5.094 4.986 5.081 17,439,386 +0.07(+1.49%)
Feb 28, 2005 4.947 5.039 4.936 5.007 18,957,866 +0.06(+1.25%)
Feb 25, 2005 4.952 4.990 4.915 4.945 14,674,836 +0.00(+0.04%)
Feb 24, 2005 4.821 4.953 4.808 4.943 19,016,222 +0.12(+2.51%)
Feb 23, 2005 4.830 4.881 4.790 4.822 14,517,467 +0.03(+0.54%)
Feb 22, 2005 4.786 4.875 4.785 4.796 19,950,562 -0.03(-0.60%)
Feb 18, 2005 4.822 4.846 4.805 4.825 12,481,767 +0.01(+0.26%)
Feb 17, 2005 4.853 4.891 4.808 4.813 14,757,409 -0.06(-1.17%)
Feb 16, 2005 4.900 4.914 4.833 4.870 17,306,328 -0.01(-0.24%)
Feb 15, 2005 4.831 4.924 4.789 4.881 21,608,490 +0.06(+1.32%)
Feb 14, 2005 4.857 4.869 4.817 4.818 15,426,445 -0.03(-0.66%)
Feb 11, 2005 4.801 4.895 4.756 4.849 25,765,644 +0.00(+0.00%)
Feb 10, 2005 4.945 4.953 4.849 4.849 18,630,296 -0.04(-0.73%)
Feb 09, 2005 4.986 4.993 4.866 4.885 15,753,151 -0.10(-1.98%)
Feb 08, 2005 4.949 4.996 4.903 4.984 18,193,866 +0.06(+1.12%)
Feb 07, 2005 4.936 4.971 4.862 4.929 17,697,876 +0.03(+0.67%)
Feb 04, 2005 4.797 4.910 4.753 4.896 28,979,884 +0.11(+2.20%)
Feb 03, 2005 4.872 4.925 4.749 4.791 84,900,856 -0.43(-8.20%)
Feb 02, 2005 5.311 5.313 5.170 5.219 16,003,514 -0.03(-0.64%)
Feb 01, 2005 5.234 5.276 5.195 5.252 15,513,354 +0.03(+0.65%)
Jan 31, 2005 5.215 5.243 5.160 5.219 23,552,238 +0.03(+0.56%)
Jan 28, 2005 5.146 5.190 5.035 5.190 32,635,802 +0.06(+1.26%)
Jan 27, 2005 5.296 5.335 5.052 5.125 69,083,640 -0.22(-4.17%)
Jan 26, 2005 5.266 5.355 5.206 5.348 28,646,112 +0.13(+2.48%)
Jan 25, 2005 5.209 5.330 5.201 5.219 26,335,304 +0.01(+0.17%)
Jan 24, 2005 5.369 5.379 5.065 5.210 40,326,896 -0.17(-3.18%)
Jan 21, 2005 5.496 5.504 5.349 5.381 24,884,344 -0.09(-1.64%)
Jan 20, 2005 5.604 5.636 5.456 5.471 25,109,036 -0.11(-1.97%)
Jan 19, 2005 5.650 5.686 5.571 5.581 20,469,312 -0.02(-0.35%)
Jan 18, 2005 5.458 5.614 5.417 5.600 19,196,034 +0.17(+3.10%)
Jan 14, 2005 5.340 5.500 5.330 5.432 27,509,570 +0.08(+1.52%)
Jan 13, 2005 5.453 5.488 5.329 5.351 30,707,432 -0.16(-2.89%)
Jan 12, 2005 5.546 5.608 5.432 5.511 23,177,446 -0.04(-0.64%)
Jan 11, 2005 5.533 5.572 5.378 5.546 40,351,244 -0.04(-0.76%)
Jan 10, 2005 5.738 5.760 5.567 5.589 33,222,022 -0.18(-3.08%)
Jan 07, 2005 5.799 5.842 5.707 5.767 17,243,482 -0.01(-0.12%)
Jan 06, 2005 5.761 5.815 5.615 5.773 50,458,252 -0.18(-3.02%)
Jan 05, 2005 5.896 6.011 5.858 5.953 23,125,218 +0.05(+0.82%)
Jan 04, 2005 5.962 6.025 5.886 5.905 20,563,996 -0.00(-0.07%)
Jan 03, 2005 6.116 6.121 5.854 5.909 28,830,524 -0.12(-1.96%)
Dec 31, 2004 6.087 6.093 5.990 6.027 14,500,947 -0.03(-0.45%)
Dec 30, 2004 6.200 6.210 6.054 6.054 14,477,148 -0.12(-1.93%)
Dec 29, 2004 6.095 6.195 6.088 6.173 15,490,165 +0.08(+1.24%)
Dec 28, 2004 5.968 6.097 5.958 6.097 16,977,614 +0.16(+2.75%)
Dec 27, 2004 5.902 5.948 5.814 5.934 14,529,920 +0.08(+1.29%)
Dec 23, 2004 5.905 5.943 5.858 5.858 12,157,244 -0.05(-0.85%)
Dec 22, 2004 5.713 5.924 5.692 5.909 28,577,130 +0.21(+3.70%)
Dec 21, 2004 5.704 5.712 5.645 5.698 14,319,349 +0.02(+0.36%)
Dec 20, 2004 5.671 5.709 5.647 5.678 12,481,120 +0.06(+0.98%)
Dec 17, 2004 5.652 5.677 5.595 5.623 18,329,512 +0.01(+0.24%)
Dec 16, 2004 5.655 5.693 5.587 5.609 10,840,529 -0.06(-1.09%)
Dec 15, 2004 5.702 5.702 5.635 5.671 10,093,959 -0.00(-0.07%)
Dec 14, 2004 5.677 5.691 5.633 5.675 13,017,119 +0.00(+0.05%)
Dec 13, 2004 5.659 5.673 5.612 5.672 8,856,401 +0.06(+1.09%)
Dec 10, 2004 5.627 5.648 5.592 5.611 12,141,723 -0.06(-1.01%)
Dec 09, 2004 5.581 5.677 5.547 5.668 13,574,331 +0.04(+0.76%)
Dec 08, 2004 5.561 5.651 5.550 5.626 15,538,281 +0.09(+1.64%)
Dec 07, 2004 5.711 5.721 5.534 5.535 16,150,334 -0.14(-2.50%)
Dec 06, 2004 5.671 5.694 5.605 5.677 10,332,985 +0.02(+0.27%)
Dec 03, 2004 5.678 5.692 5.592 5.661 14,371,086 -0.01(-0.12%)
Dec 02, 2004 5.720 5.733 5.570 5.668 26,005,784 +0.11(+1.91%)
Dec 01, 2004 5.444 5.566 5.440 5.562 16,161,199 +0.12(+2.29%)
Nov 30, 2004 5.430 5.475 5.406 5.437 12,155,692 -0.01(-0.27%)
Nov 29, 2004 5.482 5.491 5.377 5.452 12,770,332 -0.02(-0.34%)
Nov 26, 2004 5.484 5.509 5.454 5.470 3,413,631 -0.02(-0.30%)
Nov 24, 2004 5.479 5.509 5.458 5.486 9,896,322 +0.03(+0.64%)
Nov 23, 2004 5.458 5.495 5.421 5.452 13,493,103 -0.01(-0.14%)
Nov 22, 2004 5.354 5.484 5.315 5.459 13,581,057 +0.12(+2.32%)
Nov 19, 2004 5.405 5.457 5.317 5.336 10,661,000 -0.06(-1.02%)
Nov 18, 2004 5.355 5.402 5.333 5.391 11,030,922 +0.02(+0.34%)
Nov 17, 2004 5.300 5.388 5.281 5.372 13,651,419 +0.09(+1.74%)
Nov 16, 2004 5.282 5.340 5.272 5.281 11,396,705 -0.05(-0.94%)
Nov 15, 2004 5.334 5.358 5.291 5.331 13,842,330 -0.01(-0.25%)
Nov 12, 2004 5.354 5.368 5.305 5.344 15,579,671 -0.01(-0.26%)
Nov 11, 2004 5.151 5.387 5.132 5.358 41,254,852 +0.01(+0.27%)
Nov 10, 2004 5.354 5.465 5.332 5.343 28,058,204 +0.05(+0.86%)
Nov 09, 2004 5.270 5.344 5.248 5.298 12,405,066 +0.04(+0.77%)
Nov 08, 2004 5.306 5.315 5.232 5.257 10,881,401 -0.01(-0.20%)
Nov 05, 2004 5.302 5.324 5.239 5.268 13,691,257 -0.01(-0.26%)
Nov 04, 2004 5.163 5.312 5.151 5.281 22,495,920 +0.11(+2.19%)
Nov 03, 2004 5.161 5.201 5.123 5.168 19,323,386 +0.05(+0.94%)
Nov 02, 2004 5.139 5.178 5.117 5.120 14,220,530 -0.03(-0.60%)
Nov 01, 2004 5.090 5.180 5.083 5.151 13,717,643 +0.04(+0.79%)
Oct 29, 2004 5.085 5.146 5.069 5.110 19,483,254 +0.00(+0.06%)
Oct 28, 2004 4.985 5.108 4.939 5.108 15,585,362 +0.10(+2.05%)
Oct 27, 2004 4.862 5.011 4.852 5.005 16,882,418 +0.12(+2.53%)
Oct 26, 2004 4.826 4.894 4.803 4.881 15,785,585 +0.08(+1.71%)
Oct 25, 2004 4.855 4.870 4.790 4.799 12,850,008 -0.05(-0.96%)
Oct 22, 2004 4.918 4.964 4.842 4.846 12,295,901 -0.06(-1.22%)
Oct 21, 2004 4.865 4.912 4.774 4.906 17,645,544 +0.05(+1.00%)
Oct 20, 2004 4.871 4.904 4.825 4.857 16,070,658 -0.00(-0.10%)
Oct 19, 2004 4.860 4.977 4.813 4.862 32,397,934 +0.00(+0.02%)
Oct 18, 2004 4.763 4.871 4.738 4.861 21,302,340 +0.08(+1.68%)
Oct 15, 2004 4.650 4.800 4.626 4.781 23,766,072 +0.16(+3.52%)
Oct 14, 2004 4.613 4.660 4.552 4.619 19,387,540 +0.01(+0.29%)
Oct 13, 2004 4.639 4.663 4.549 4.605 12,769,815 -0.04(-0.81%)
Oct 12, 2004 4.610 4.655 4.580 4.643 11,153,540 +0.02(+0.48%)
Oct 11, 2004 4.598 4.639 4.580 4.620 7,186,836 +0.04(+0.89%)
Oct 08, 2004 4.603 4.704 4.566 4.580 21,197,830 +0.03(+0.64%)
Oct 07, 2004 4.456 4.581 4.451 4.551 30,145,806 -0.09(-1.85%)
Oct 06, 2004 4.576 4.639 4.555 4.637 17,371,852 +0.05(+1.16%)
Oct 05, 2004 4.552 4.603 4.526 4.584 11,012,814 +0.04(+0.81%)
Oct 04, 2004 4.589 4.595 4.518 4.547 18,169,126 -0.02(-0.36%)
Oct 01, 2004 4.442 4.563 4.377 4.563 25,745,026 +0.17(+3.87%)
Sep 30, 2004 4.373 4.408 4.349 4.393 15,928,898 -0.00(-0.09%)
Sep 29, 2004 4.309 4.398 4.288 4.397 12,255,545 +0.09(+2.06%)
Sep 28, 2004 4.313 4.321 4.283 4.308 10,517,170 +0.02(+0.45%)
Sep 27, 2004 4.335 4.350 4.270 4.289 22,723,566 -0.06(-1.47%)
Sep 24, 2004 4.326 4.401 4.286 4.353 13,834,052 +0.04(+0.83%)
Sep 23, 2004 4.325 4.366 4.317 4.317 10,252,275 -0.01(-0.22%)
Sep 22, 2004 4.388 4.389 4.272 4.327 20,142,388 -0.09(-2.10%)
Sep 21, 2004 4.402 4.441 4.368 4.419 11,601,585 +0.01(+0.29%)
Sep 20, 2004 4.429 4.443 4.365 4.407 10,559,595 -0.04(-0.98%)
Sep 17, 2004 4.429 4.474 4.414 4.450 11,397,223 +0.04(+0.94%)
Sep 16, 2004 4.409 4.420 4.381 4.409 6,714,992 +0.02(+0.44%)
Sep 15, 2004 4.467 4.470 4.376 4.389 13,052,818 -0.05(-1.20%)
Sep 14, 2004 4.361 4.443 4.343 4.443 13,500,864 +0.09(+2.09%)
Sep 13, 2004 4.345 4.372 4.313 4.352 16,682,194 +0.02(+0.38%)
Sep 10, 2004 4.311 4.342 4.283 4.335 7,868,217 +0.02(+0.54%)
Sep 09, 2004 4.303 4.331 4.265 4.312 11,798,187 +0.03(+0.68%)
Sep 08, 2004 4.263 4.330 4.262 4.283 11,005,054 -0.01(-0.14%)
Sep 07, 2004 4.318 4.333 4.255 4.289 13,523,111 +0.00(+0.05%)
Sep 03, 2004 4.301 4.338 4.267 4.287 12,681,861 -0.00(-0.09%)
Sep 02, 2004 4.190 4.301 4.188 4.291 13,188,370 +0.11(+2.71%)
Sep 01, 2004 4.160 4.194 4.135 4.178 14,049,797 -0.00(-0.02%)
Aug 31, 2004 4.151 4.180 4.122 4.179 14,187,936 +0.05(+1.12%)
Aug 30, 2004 4.124 4.194 4.109 4.132 15,948,558 +0.02(+0.45%)
Aug 27, 2004 4.165 4.203 4.109 4.114 24,050,628 -0.05(-1.16%)
Aug 26, 2004 4.207 4.233 4.064 4.162 72,764,976 -0.29(-6.45%)
Aug 25, 2004 4.394 4.452 4.349 4.449 14,947,958 +0.04(+0.83%)
Aug 24, 2004 4.356 4.422 4.349 4.413 13,503,451 +0.06(+1.49%)
Aug 23, 2004 4.375 4.378 4.324 4.348 12,944,687 -0.00(-0.11%)
Aug 20, 2004 4.326 4.362 4.301 4.353 10,423,008 +0.04(+0.87%)
Aug 19, 2004 4.298 4.362 4.296 4.315 17,922,856 +0.02(+0.36%)
Aug 18, 2004 4.227 4.301 4.204 4.300 15,470,505 +0.08(+1.81%)
Aug 17, 2004 4.231 4.287 4.204 4.223 12,265,376 +0.01(+0.28%)
Aug 16, 2004 4.141 4.270 4.111 4.212 15,274,420 +0.04(+0.90%)
Aug 13, 2004 4.229 4.259 4.160 4.174 16,091,353 -0.05(-1.23%)
Aug 12, 2004 4.292 4.315 4.209 4.226 18,670,460 -0.08(-1.95%)
Aug 11, 2004 4.320 4.339 4.294 4.310 12,483,190 -0.05(-1.06%)
Aug 10, 2004 4.278 4.358 4.272 4.357 15,524,312 +0.11(+2.55%)
Aug 09, 2004 4.226 4.297 4.226 4.248 13,834,570 +0.03(+0.64%)
Aug 06, 2004 4.351 4.363 4.208 4.221 28,450,890 -0.16(-3.55%)
Aug 05, 2004 4.397 4.464 4.361 4.377 13,634,863 -0.01(-0.31%)
Aug 04, 2004 4.417 4.447 4.361 4.390 20,725,986 -0.04(-0.92%)
Aug 03, 2004 4.465 4.515 4.407 4.431 22,237,752 -0.06(-1.33%)
Aug 02, 2004 4.528 4.555 4.461 4.491 20,959,838 -0.05(-1.11%)
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%)
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.