Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.434 7.576 7.404 7.466 11,116,652 -0.00(-0.03%)
Feb 26, 2004 7.410 7.516 7.336 7.468 20,935,614 -0.31(-3.95%)
Feb 25, 2004 7.839 7.921 7.711 7.775 11,234,623 +0.02(+0.23%)
Feb 24, 2004 7.576 7.817 7.562 7.757 12,083,970 +0.21(+2.83%)
Feb 23, 2004 7.516 7.648 7.476 7.544 7,590,772 +0.00(+0.05%)
Feb 20, 2004 7.646 7.682 7.518 7.540 7,579,250 -0.06(-0.74%)
Feb 19, 2004 7.622 7.701 7.564 7.596 8,414,321 +0.01(+0.18%)
Feb 18, 2004 7.654 7.690 7.510 7.582 8,279,567 -0.15(-1.99%)
Feb 17, 2004 7.286 7.813 7.284 7.735 18,173,670 +0.41(+5.59%)
Feb 13, 2004 7.350 7.428 7.274 7.326 8,447,132 -0.06(-0.76%)
Feb 12, 2004 7.440 7.446 7.350 7.382 5,399,652 -0.08(-1.04%)
Feb 11, 2004 7.376 7.466 7.320 7.460 5,789,886 +0.09(+1.22%)
Feb 10, 2004 7.336 7.410 7.316 7.370 5,634,093 +0.02(+0.24%)
Feb 09, 2004 7.402 7.456 7.344 7.352 4,736,155 -0.08(-1.13%)
Feb 06, 2004 7.328 7.448 7.326 7.436 6,286,069 +0.10(+1.33%)
Feb 05, 2004 7.336 7.414 7.310 7.338 6,634,724 -0.02(-0.27%)
Feb 04, 2004 7.272 7.386 7.226 7.358 8,033,104 +0.08(+1.07%)
Feb 03, 2004 7.188 7.330 7.186 7.280 6,087,946 +0.05(+0.66%)
Feb 02, 2004 7.350 7.366 7.188 7.232 7,876,559 -0.08(-1.04%)
Jan 30, 2004 7.262 7.348 7.188 7.308 11,958,735 +0.03(+0.36%)
Jan 29, 2004 7.180 7.320 7.133 7.282 10,997,428 +0.20(+2.88%)
Jan 28, 2004 7.182 7.226 7.041 7.079 11,344,831 -0.04(-0.62%)
Jan 27, 2004 7.228 7.276 7.107 7.123 9,169,992 -0.13(-1.82%)
Jan 26, 2004 7.135 7.254 7.065 7.254 6,990,894 +0.09(+1.28%)
Jan 23, 2004 7.182 7.212 7.123 7.163 6,699,095 +0.03(+0.42%)
Jan 22, 2004 7.067 7.226 7.051 7.133 12,627,743 +0.15(+2.09%)
Jan 21, 2004 6.935 7.047 6.907 6.987 6,789,265 +0.03(+0.49%)
Jan 20, 2004 6.887 6.987 6.847 6.953 8,566,357 +0.05(+0.78%)
Jan 16, 2004 6.769 6.919 6.769 6.899 8,112,253 +0.12(+1.83%)
Jan 15, 2004 6.713 6.847 6.651 6.775 8,298,002 +0.06(+0.92%)
Jan 14, 2004 6.608 6.757 6.608 6.713 5,799,181 +0.10(+1.57%)
Jan 13, 2004 6.651 6.659 6.580 6.610 6,162,539 -0.05(-0.75%)
Jan 12, 2004 6.598 6.673 6.578 6.659 5,575,713 +0.05(+0.79%)
Jan 09, 2004 6.628 6.705 6.606 6.608 6,423,958 -0.06(-0.84%)
Jan 08, 2004 6.594 6.705 6.588 6.663 8,218,740 -0.06(-0.89%)
Jan 07, 2004 6.719 6.787 6.663 6.723 6,067,731 -0.03(-0.41%)
Jan 06, 2004 6.871 6.887 6.717 6.751 12,068,692 +0.08(+1.23%)
Jan 05, 2004 6.598 6.685 6.574 6.669 8,712,131 +0.10(+1.52%)
Jan 02, 2004 6.677 6.715 6.568 6.570 8,253,518 -0.05(-0.75%)
Dec 31, 2003 6.588 6.673 6.550 6.620 7,221,327 +0.09(+1.38%)
Dec 30, 2003 6.462 6.578 6.428 6.530 5,535,197 +0.08(+1.27%)
Dec 29, 2003 6.400 6.485 6.368 6.448 4,336,864 +0.07(+1.13%)
Dec 26, 2003 6.372 6.400 6.334 6.376 1,507,324 +0.02(+0.28%)
Dec 24, 2003 6.428 6.430 6.338 6.358 2,051,397 -0.05(-0.72%)
Dec 23, 2003 6.388 6.454 6.330 6.404 6,178,940 +0.02(+0.25%)
Dec 22, 2003 6.428 6.430 6.284 6.388 7,915,713 -0.02(-0.28%)
Dec 19, 2003 6.480 6.504 6.336 6.406 8,514,517 -0.05(-0.74%)
Dec 18, 2003 6.328 6.464 6.324 6.454 5,991,986 +0.11(+1.76%)
Dec 17, 2003 6.400 6.422 6.288 6.342 4,749,948 -0.05(-0.72%)
Dec 16, 2003 6.290 6.426 6.272 6.388 7,562,291 +0.10(+1.52%)
Dec 15, 2003 6.400 6.468 6.278 6.292 6,953,724 -0.04(-0.66%)
Dec 12, 2003 6.462 6.462 6.304 6.334 4,994,806 -0.09(-1.43%)
Dec 11, 2003 6.318 6.478 6.294 6.426 5,357,824 +0.10(+1.51%)
Dec 10, 2003 6.340 6.368 6.284 6.330 4,285,259 +0.01(+0.16%)
Dec 09, 2003 6.486 6.498 6.320 6.320 5,081,697 -0.13(-2.04%)
Dec 08, 2003 6.352 6.458 6.332 6.452 4,592,189 +0.10(+1.51%)
Dec 05, 2003 6.390 6.416 6.326 6.356 5,080,427 -0.03(-0.53%)
Dec 04, 2003 6.348 6.420 6.288 6.390 5,805,034 +0.01(+0.19%)
Dec 03, 2003 6.380 6.528 6.348 6.378 8,216,248 -0.02(-0.31%)
Dec 02, 2003 6.464 6.470 6.388 6.398 6,845,183 -0.08(-1.17%)
Dec 01, 2003 6.404 6.538 6.390 6.474 5,339,106 +0.05(+0.81%)
Nov 28, 2003 6.392 6.470 6.388 6.422 2,577,338 +0.02(+0.28%)
Nov 26, 2003 6.428 6.468 6.320 6.404 6,928,615 +0.11(+1.81%)
Nov 25, 2003 6.256 6.338 6.140 6.290 7,783,091 +0.08(+1.32%)
Nov 24, 2003 6.114 6.256 6.075 6.208 6,550,842 +0.12(+1.93%)
Nov 21, 2003 6.081 6.099 6.009 6.091 6,103,333 +0.01(+0.16%)
Nov 20, 2003 6.073 6.130 6.003 6.081 7,979,105 -0.05(-0.78%)
Nov 19, 2003 6.172 6.250 5.989 6.128 10,108,534 -0.05(-0.87%)
Nov 18, 2003 6.364 6.388 6.160 6.182 8,688,824 -0.15(-2.33%)
Nov 17, 2003 6.436 6.484 6.236 6.330 8,799,643 -0.07(-1.11%)
Nov 14, 2003 6.488 6.506 6.374 6.401 12,389,800 -0.19(-2.83%)
Nov 13, 2003 6.480 6.598 6.440 6.588 10,816,542 +0.08(+1.26%)
Nov 12, 2003 6.406 6.518 6.374 6.506 4,978,581 +0.12(+1.88%)
Nov 11, 2003 6.388 6.438 6.348 6.386 3,683,631 -0.02(-0.28%)
Nov 10, 2003 6.468 6.532 6.388 6.404 4,250,684 -0.09(-1.38%)
Nov 07, 2003 6.488 6.566 6.460 6.494 7,113,121 +0.00(+0.03%)
Nov 06, 2003 6.434 6.506 6.372 6.492 7,585,617 +0.08(+1.21%)
Nov 05, 2003 6.294 6.442 6.252 6.414 6,570,904 +0.11(+1.77%)
Nov 04, 2003 6.290 6.378 6.276 6.302 5,577,564 -0.05(-0.72%)
Nov 03, 2003 6.260 6.386 6.260 6.348 5,233,540 +0.04(+0.63%)
Oct 31, 2003 6.296 6.368 6.270 6.308 5,638,083 -0.01(-0.13%)
Oct 30, 2003 6.208 6.388 6.250 6.316 8,338,425 +0.11(+1.74%)
Oct 29, 2003 6.204 6.282 6.168 6.208 11,043,036 +0.02(+0.32%)
Oct 28, 2003 6.039 6.206 5.999 6.188 8,146,757 +0.20(+3.30%)
Oct 27, 2003 6.077 6.087 5.969 5.991 4,121,248 -0.05(-0.89%)
Oct 24, 2003 5.973 6.059 5.913 6.045 5,632,590 +0.05(+0.87%)
Oct 23, 2003 5.965 6.065 5.957 5.993 5,080,051 +0.02(+0.33%)
Oct 22, 2003 5.979 6.003 5.907 5.973 5,489,571 -0.01(-0.23%)
Oct 21, 2003 5.989 6.039 5.961 5.987 4,641,645 -0.04(-0.66%)
Oct 20, 2003 5.969 6.057 5.953 6.027 5,462,445 +0.03(+0.43%)
Oct 17, 2003 6.083 6.106 5.975 6.001 4,994,313 -0.06(-0.92%)
Oct 16, 2003 6.039 6.055 5.989 6.057 4,445,912 +0.02(+0.30%)
Oct 15, 2003 6.047 6.108 6.001 6.039 6,445,676 -0.02(-0.36%)
Oct 14, 2003 6.059 6.077 6.023 6.061 2,992,927 -0.01(-0.10%)
Oct 13, 2003 6.049 6.124 6.010 6.067 3,661,244 +0.04(+0.66%)
Oct 10, 2003 6.015 6.079 5.979 6.027 3,142,313 -0.00(-0.07%)
Oct 09, 2003 6.057 6.164 5.989 6.031 7,282,465 +0.06(+1.00%)
Oct 08, 2003 6.049 6.052 5.969 5.971 5,826,460 -0.08(-1.25%)
Oct 07, 2003 5.999 6.047 5.979 6.047 6,056,490 +0.05(+0.83%)
Oct 06, 2003 6.021 6.021 5.949 5.997 5,428,712 -0.04(-0.60%)
Oct 03, 2003 6.047 6.146 5.989 6.033 9,819,275 +0.16(+2.68%)
Oct 02, 2003 5.837 5.923 5.809 5.875 7,252,438 +0.03(+0.44%)
Oct 01, 2003 5.797 5.875 5.749 5.849 7,845,761 +0.10(+1.74%)
Sep 30, 2003 5.785 5.803 5.699 5.749 10,210,460 -0.09(-1.50%)
Sep 29, 2003 5.933 5.933 5.757 5.837 11,422,437 -0.07(-1.12%)
Sep 26, 2003 5.941 5.965 5.859 5.903 10,112,003 -0.08(-1.37%)
Sep 25, 2003 6.017 6.025 5.953 5.985 12,707,528 -0.05(-0.83%)
Sep 24, 2003 6.027 6.176 5.955 6.035 14,275,691 +0.01(+0.13%)
Sep 23, 2003 5.791 6.079 5.769 6.027 20,368,832 +0.22(+3.82%)
Sep 22, 2003 5.787 5.825 5.727 5.805 5,557,123 -0.02(-0.38%)
Sep 19, 2003 5.891 5.987 5.783 5.827 8,124,470 -0.08(-1.32%)
Sep 18, 2003 5.803 5.935 5.759 5.905 8,468,277 +0.09(+1.61%)
Sep 17, 2003 5.867 5.883 5.779 5.811 6,277,706 -0.06(-1.02%)
Sep 16, 2003 5.773 5.891 5.773 5.871 6,412,346 +0.11(+1.87%)
Sep 15, 2003 5.823 5.823 5.757 5.763 6,068,660 -0.06(-0.99%)
Sep 12, 2003 5.769 5.833 5.755 5.821 4,889,693 +0.02(+0.38%)
Sep 11, 2003 5.695 5.868 5.693 5.799 9,328,289 +0.11(+1.86%)
Sep 10, 2003 5.739 5.797 5.681 5.693 9,157,718 -0.07(-1.25%)
Sep 09, 2003 5.777 5.813 5.747 5.765 7,852,264 -0.02(-0.38%)
Sep 08, 2003 5.733 5.887 5.731 5.787 11,261,173 +0.04(+0.62%)
Sep 05, 2003 5.781 5.821 5.703 5.751 7,922,646 -0.08(-1.30%)
Sep 04, 2003 5.753 5.849 5.735 5.827 8,304,865 +0.05(+0.79%)
Sep 03, 2003 5.779 5.865 5.689 5.781 9,051,519 +0.04(+0.73%)
Sep 02, 2003 5.607 5.759 5.601 5.739 8,980,886 +0.07(+1.27%)
Aug 29, 2003 5.599 5.695 5.532 5.667 11,044,015 +0.15(+2.71%)
Aug 28, 2003 5.450 5.546 5.396 5.518 7,178,497 +0.10(+1.92%)
Aug 27, 2003 5.394 5.440 5.360 5.414 3,978,981 +0.00(+0.07%)
Aug 26, 2003 5.390 5.422 5.289 5.410 6,484,442 -0.02(-0.29%)
Aug 25, 2003 5.298 5.428 5.294 5.426 4,112,482 +0.08(+1.42%)
Aug 22, 2003 5.442 5.478 5.330 5.350 5,719,003 -0.07(-1.22%)
Aug 21, 2003 5.430 5.444 5.358 5.416 4,104,717 +0.00(+0.00%)
Aug 20, 2003 5.394 5.429 5.366 5.416 4,453,123 +0.02(+0.37%)
Aug 19, 2003 5.470 5.476 5.352 5.396 4,696,831 -0.04(-0.73%)
Aug 18, 2003 5.396 5.444 5.376 5.436 4,206,409 +0.07(+1.26%)
Aug 15, 2003 5.376 5.450 5.328 5.368 2,586,613 -0.01(-0.22%)
Aug 14, 2003 5.302 5.418 5.250 5.380 5,761,082 +0.09(+1.66%)
Aug 13, 2003 5.334 5.352 5.270 5.292 5,000,151 -0.03(-0.53%)
Aug 12, 2003 5.252 5.332 5.240 5.320 3,655,373 +0.05(+0.91%)
Aug 11, 2003 5.208 5.332 5.200 5.272 5,456,008 +0.05(+0.88%)
Aug 08, 2003 5.196 5.296 5.190 5.226 5,307,729 +0.01(+0.23%)
Aug 07, 2003 5.210 5.290 5.190 5.214 5,904,351 -0.00(-0.04%)
Aug 06, 2003 5.238 5.340 5.194 5.216 7,277,934 -0.03(-0.65%)
Aug 05, 2003 5.404 5.420 5.238 5.250 8,816,828 -0.13(-2.41%)
Aug 04, 2003 5.390 5.472 5.240 5.380 8,338,177 -0.03(-0.59%)
Aug 01, 2003 5.470 5.494 5.364 5.412 8,902,489 -0.04(-0.80%)
Jul 31, 2003 5.398 5.543 5.358 5.456 13,995,565 +0.09(+1.71%)
Jul 30, 2003 5.348 5.454 5.302 5.364 7,134,414 +0.10(+1.86%)
Jul 29, 2003 5.338 5.360 5.204 5.266 7,468,041 -0.05(-0.86%)
Jul 28, 2003 5.356 5.370 5.252 5.312 4,976,857 -0.02(-0.34%)
Jul 25, 2003 5.196 5.356 5.168 5.330 8,659,782 +0.06(+1.17%)
Jul 24, 2003 5.436 5.440 5.260 5.268 9,539,436 -0.09(-1.68%)
Jul 23, 2003 5.352 5.388 5.270 5.358 5,998,027 -0.01(-0.19%)
Jul 22, 2003 5.296 5.480 5.254 5.368 9,427,977 +0.04(+0.71%)
Jul 21, 2003 5.260 5.336 5.210 5.330 7,989,522 +0.01(+0.23%)
Jul 18, 2003 5.310 5.350 5.210 5.318 7,494,090 +0.06(+1.18%)
Jul 17, 2003 5.328 5.382 5.240 5.256 7,190,269 -0.12(-2.19%)
Jul 16, 2003 5.290 5.395 5.268 5.374 8,478,191 +0.09(+1.66%)
Jul 15, 2003 5.410 5.446 5.266 5.286 8,130,537 -0.07(-1.30%)
Jul 14, 2003 5.394 5.488 5.340 5.356 8,094,469 -0.00(-0.07%)
Jul 11, 2003 5.334 5.390 5.296 5.360 4,884,934 +0.04(+0.67%)
Jul 10, 2003 5.360 5.414 5.238 5.324 7,979,503 -0.09(-1.70%)
Jul 09, 2003 5.424 5.450 5.370 5.416 6,419,069 -0.04(-0.70%)
Jul 08, 2003 5.410 5.478 5.328 5.454 8,947,824 +0.01(+0.15%)
Jul 07, 2003 5.386 5.458 5.340 5.446 9,198,044 +0.12(+2.29%)
Jul 03, 2003 5.270 5.446 5.270 5.324 7,320,013 -0.06(-1.11%)
Jul 02, 2003 5.192 5.410 5.162 5.384 32,266,918 +0.33(+6.47%)
Jul 01, 2003 4.981 5.126 4.947 5.056 19,341,866 +0.16(+3.18%)
Jun 30, 2003 4.823 5.009 4.817 4.901 9,039,747 +0.00(+0.04%)
Jun 27, 2003 4.881 4.943 4.831 4.899 8,372,477 +0.02(+0.37%)
Jun 26, 2003 4.859 4.887 4.785 4.881 6,625,207 +0.07(+1.49%)
Jun 25, 2003 4.829 4.865 4.791 4.809 8,213,944 +0.01(+0.17%)
Jun 24, 2003 4.841 4.843 4.781 4.801 7,063,781 -0.01(-0.12%)
Jun 23, 2003 4.841 4.867 4.741 4.807 6,504,480 +0.01(+0.25%)
Jun 20, 2003 4.889 4.911 4.781 4.795 10,171,625 -0.03(-0.62%)
Jun 19, 2003 4.851 4.871 4.785 4.825 6,303,351 +0.00(+0.04%)
Jun 18, 2003 4.871 4.871 4.789 4.823 12,447,153 -0.06(-1.19%)
Jun 17, 2003 4.971 4.971 4.821 4.881 9,800,427 -0.06(-1.25%)
Jun 16, 2003 4.789 4.981 4.789 4.943 10,013,578 +0.16(+3.25%)
Jun 13, 2003 4.831 4.843 4.781 4.787 7,900,354 -0.04(-0.74%)
Jun 12, 2003 4.863 4.885 4.787 4.823 7,342,305 -0.04(-0.74%)
Jun 11, 2003 4.845 4.875 4.797 4.859 7,273,425 -0.01(-0.25%)
Jun 10, 2003 4.917 4.917 4.815 4.871 5,651,876 +0.01(+0.29%)
Jun 09, 2003 4.855 4.901 4.807 4.857 6,162,587 -0.03(-0.61%)
Jun 06, 2003 4.975 5.082 4.851 4.887 13,897,881 -0.03(-0.65%)
Jun 05, 2003 4.819 4.941 4.789 4.919 8,759,470 +0.05(+1.11%)
Jun 04, 2003 4.871 4.893 4.817 4.865 6,622,201 -0.01(-0.20%)
Jun 03, 2003 4.869 4.991 4.819 4.875 5,797,901 -0.01(-0.29%)
Jun 02, 2003 4.903 4.951 4.811 4.889 8,831,355 -0.04(-0.73%)
May 30, 2003 4.773 4.957 4.771 4.925 19,526,714 +0.21(+4.53%)
May 29, 2003 4.747 4.813 4.663 4.711 10,952,844 -0.01(-0.13%)
May 28, 2003 4.729 4.801 4.689 4.717 7,520,390 -0.01(-0.30%)
May 27, 2003 4.627 4.781 4.607 4.731 9,394,414 +0.05(+1.15%)
May 23, 2003 4.681 4.719 4.611 4.677 6,156,826 -0.02(-0.43%)
May 22, 2003 4.621 4.759 4.599 4.697 9,452,773 +0.10(+2.13%)
May 21, 2003 4.573 4.665 4.571 4.599 7,113,875 -0.01(-0.13%)
May 20, 2003 4.613 4.683 4.557 4.605 12,276,082 +0.03(+0.74%)
May 19, 2003 4.689 4.691 4.561 4.571 11,397,680 -0.12(-2.58%)
May 16, 2003 4.761 4.781 4.669 4.692 10,605,190 -0.07(-1.44%)
May 15, 2003 4.633 4.763 4.615 4.761 14,176,405 +0.15(+3.25%)
May 14, 2003 4.649 4.659 4.587 4.611 7,849,509 -0.01(-0.17%)
May 13, 2003 4.675 4.719 4.599 4.619 10,791,290 -0.05(-1.07%)
May 12, 2003 4.607 4.723 4.551 4.669 12,084,722 +0.03(+0.69%)
May 09, 2003 4.671 4.685 4.587 4.637 9,350,331 +0.05(+1.00%)
May 08, 2003 4.717 4.717 4.583 4.591 12,776,523 -0.12(-2.54%)
May 07, 2003 4.767 4.811 4.705 4.711 9,293,975 -0.07(-1.50%)
May 06, 2003 4.707 4.841 4.673 4.783 14,038,646 +0.09(+1.83%)
May 05, 2003 4.769 4.771 4.689 4.697 14,602,957 -0.05(-1.05%)
May 02, 2003 4.731 4.841 4.719 4.747 17,182,056 -0.04(-0.92%)
May 01, 2003 4.675 4.805 4.649 4.791 12,938,828 +0.10(+2.08%)
Apr 30, 2003 4.737 4.761 4.683 4.693 11,611,081 -0.08(-1.71%)
Apr 29, 2003 4.817 4.821 4.737 4.775 10,808,572 -0.02(-0.46%)
Apr 28, 2003 4.701 4.817 4.695 4.797 11,236,878 +0.11(+2.39%)
Apr 25, 2003 4.811 4.879 4.661 4.685 31,119,010 -0.35(-6.98%)
Apr 24, 2003 4.965 5.070 4.843 5.037 13,538,706 +0.13(+2.64%)
Apr 23, 2003 5.025 5.043 4.877 4.907 13,792,182 -0.11(-2.15%)
Apr 22, 2003 5.023 5.056 4.955 5.015 14,673,089 -0.02(-0.32%)
Apr 21, 2003 5.182 5.188 5.005 5.031 10,515,271 -0.13(-2.51%)
Apr 17, 2003 5.076 5.166 5.058 5.160 14,101,263 +0.02(+0.47%)
Apr 16, 2003 5.236 5.364 5.046 5.136 27,218,426 -0.20(-3.78%)
Apr 15, 2003 5.190 5.346 5.168 5.338 11,878,835 +0.13(+2.53%)
Apr 14, 2003 5.102 5.242 5.098 5.206 7,394,653 +0.11(+2.15%)
Apr 11, 2003 5.150 5.210 4.965 5.096 7,479,563 -0.04(-0.78%)
Apr 10, 2003 5.068 5.140 5.043 5.136 7,054,764 +0.06(+1.22%)
Apr 09, 2003 5.116 5.230 5.074 5.074 10,491,476 -0.07(-1.36%)
Apr 08, 2003 5.058 5.190 5.052 5.144 7,535,167 +0.05(+0.98%)
Apr 07, 2003 5.200 5.220 5.088 5.094 10,280,079 +0.06(+1.27%)
Apr 04, 2003 5.118 5.130 4.985 5.031 15,262,447 -0.12(-2.36%)
Apr 03, 2003 5.222 5.250 5.096 5.152 9,607,314 -0.09(-1.71%)
Apr 02, 2003 5.154 5.260 5.142 5.242 11,187,535 +0.19(+3.67%)
Apr 01, 2003 5.152 5.176 5.050 5.056 10,704,627 -0.09(-1.67%)
Mar 31, 2003 5.074 5.178 5.017 5.142 11,628,662 -0.02(-0.46%)
Mar 28, 2003 5.200 5.218 5.116 5.166 8,580,433 -0.08(-1.52%)
Mar 27, 2003 5.182 5.290 5.148 5.246 8,084,032 +0.00(+0.00%)
Mar 26, 2003 5.188 5.268 5.142 5.246 10,890,927 +0.06(+1.08%)
Mar 25, 2003 5.050 5.244 5.027 5.190 11,530,698 +0.14(+2.81%)
Mar 24, 2003 5.090 5.156 5.021 5.048 10,403,714 -0.21(-4.02%)
Mar 21, 2003 5.128 5.294 5.072 5.260 15,352,098 +0.22(+4.36%)
Mar 20, 2003 4.971 5.086 4.875 5.040 11,208,069 +0.05(+1.04%)
Mar 19, 2003 5.013 5.050 4.933 4.989 10,889,585 -0.02(-0.32%)
Mar 18, 2003 5.023 5.050 4.947 5.005 14,103,788 -0.07(-1.42%)
Mar 17, 2003 4.799 5.140 4.779 5.076 20,219,156 +0.23(+4.82%)
Mar 14, 2003 4.797 4.921 4.753 4.843 14,323,481 +0.04(+0.83%)
Mar 13, 2003 4.577 4.807 4.523 4.803 15,096,635 +0.31(+6.93%)
Mar 12, 2003 4.434 4.531 4.432 4.492 9,358,318 +0.01(+0.31%)
Mar 11, 2003 4.480 4.549 4.442 4.478 7,456,269 -0.01(-0.18%)
Mar 10, 2003 4.531 4.555 4.452 4.486 8,608,436 -0.09(-1.87%)
Mar 07, 2003 4.615 4.621 4.523 4.571 12,683,848 -0.10(-2.05%)
Mar 06, 2003 4.635 4.703 4.613 4.667 9,110,379 -0.00(-0.09%)
Mar 05, 2003 4.661 4.707 4.613 4.671 8,092,966 +0.01(+0.13%)
Mar 04, 2003 4.657 4.719 4.591 4.665 9,199,547 +0.03(+0.65%)
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.