Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.965 4.989 4.822 4.958 25,008,086 +0.10(+1.98%)
Apr 28, 2005 4.852 4.945 4.843 4.861 35,606,196 +0.22(+4.63%)
Apr 27, 2005 4.680 4.727 4.609 4.646 18,560,148 -0.02(-0.43%)
Apr 26, 2005 4.755 4.785 4.666 4.666 15,320,803 -0.08(-1.77%)
Apr 25, 2005 4.642 4.795 4.627 4.750 26,181,422 +0.19(+4.15%)
Apr 22, 2005 4.642 4.652 4.545 4.561 12,574,997 -0.09(-1.83%)
Apr 21, 2005 4.586 4.655 4.586 4.646 15,468,842 +0.07(+1.62%)
Apr 20, 2005 4.600 4.652 4.463 4.572 29,138,842 -0.06(-1.19%)
Apr 19, 2005 4.735 4.740 4.600 4.627 23,005,266 -0.08(-1.66%)
Apr 18, 2005 4.724 4.763 4.647 4.705 24,309,286 -0.03(-0.72%)
Apr 15, 2005 4.730 4.843 4.695 4.739 32,754,632 +0.05(+1.00%)
Apr 14, 2005 4.713 4.746 4.673 4.692 20,854,836 -0.02(-0.51%)
Apr 13, 2005 4.780 4.810 4.701 4.716 25,285,982 -0.08(-1.75%)
Apr 12, 2005 4.720 4.808 4.687 4.800 38,629,904 +0.04(+0.93%)
Apr 11, 2005 4.865 4.880 4.649 4.756 47,828,780 -0.11(-2.28%)
Apr 08, 2005 5.056 5.082 4.864 4.867 35,757,440 -0.19(-3.72%)
Apr 07, 2005 5.094 5.105 4.953 5.056 47,825,572 -0.16(-3.13%)
Apr 06, 2005 5.206 5.244 5.178 5.219 14,350,236 +0.04(+0.75%)
Apr 05, 2005 5.146 5.203 5.103 5.180 11,508,517 +0.03(+0.64%)
Apr 04, 2005 5.110 5.158 5.088 5.147 15,454,448 +0.02(+0.29%)
Apr 01, 2005 5.229 5.229 5.067 5.132 19,669,244 -0.04(-0.78%)
Mar 31, 2005 5.298 5.305 5.171 5.172 14,507,001 -0.12(-2.18%)
Mar 30, 2005 5.279 5.310 5.218 5.287 11,072,049 +0.02(+0.46%)
Mar 29, 2005 5.206 5.343 5.197 5.263 14,001,485 +0.04(+0.75%)
Mar 28, 2005 5.188 5.293 5.188 5.224 11,869,100 +0.03(+0.64%)
Mar 24, 2005 5.168 5.270 5.126 5.191 12,665,561 +0.04(+0.80%)
Mar 23, 2005 5.199 5.214 5.078 5.150 18,196,178 -0.02(-0.43%)
Mar 22, 2005 5.228 5.269 5.172 5.172 13,396,950 -0.05(-0.98%)
Mar 21, 2005 5.254 5.261 5.146 5.223 9,950,506 -0.04(-0.67%)
Mar 18, 2005 5.207 5.258 5.179 5.258 17,354,184 +0.04(+0.73%)
Mar 17, 2005 5.189 5.283 5.169 5.220 10,770,081 +0.01(+0.15%)
Mar 16, 2005 5.318 5.330 5.181 5.212 21,080,614 -0.13(-2.40%)
Mar 15, 2005 5.384 5.418 5.326 5.340 12,819,624 -0.04(-0.67%)
Mar 14, 2005 5.389 5.445 5.367 5.376 11,807,024 +0.02(+0.37%)
Mar 11, 2005 5.448 5.459 5.346 5.356 12,447,779 -0.08(-1.47%)
Mar 10, 2005 5.451 5.494 5.331 5.436 15,449,329 -0.03(-0.48%)
Mar 09, 2005 5.456 5.506 5.426 5.462 15,850,996 +0.00(+0.00%)
Mar 08, 2005 5.536 5.544 5.386 5.462 17,399,078 -0.06(-1.07%)
Mar 07, 2005 5.493 5.565 5.466 5.521 15,145,268 +0.07(+1.30%)
Mar 04, 2005 5.439 5.476 5.399 5.450 18,687,440 +0.09(+1.59%)
Mar 03, 2005 5.462 5.481 5.306 5.365 29,915,436 +0.08(+1.48%)
Mar 02, 2005 5.289 5.344 5.233 5.287 16,889,832 +0.02(+0.44%)
Mar 01, 2005 5.195 5.277 5.165 5.264 16,834,978 +0.08(+1.49%)
Feb 28, 2005 5.125 5.220 5.114 5.187 18,300,832 +0.06(+1.25%)
Feb 25, 2005 5.130 5.169 5.092 5.123 14,166,241 +0.00(+0.04%)
Feb 24, 2005 4.995 5.131 4.981 5.121 18,357,164 +0.13(+2.51%)
Feb 23, 2005 5.004 5.057 4.962 4.996 14,014,326 +0.03(+0.54%)
Feb 22, 2005 4.958 5.050 4.957 4.969 19,259,122 -0.03(-0.60%)
Feb 18, 2005 4.996 5.020 4.978 4.999 12,049,179 +0.01(+0.26%)
Feb 17, 2005 5.028 5.067 4.981 4.986 14,245,952 -0.06(-1.17%)
Feb 16, 2005 5.076 5.091 5.007 5.045 16,706,531 -0.01(-0.24%)
Feb 15, 2005 5.005 5.101 4.961 5.057 20,859,592 +0.07(+1.32%)
Feb 14, 2005 5.032 5.044 4.990 4.991 14,891,801 -0.03(-0.66%)
Feb 11, 2005 4.974 5.071 4.926 5.024 24,872,668 +0.00(+0.00%)
Feb 10, 2005 5.123 5.131 5.024 5.024 17,984,614 -0.04(-0.73%)
Feb 09, 2005 5.165 5.173 5.041 5.061 15,207,184 -0.10(-1.98%)
Feb 08, 2005 5.127 5.176 5.079 5.163 17,563,310 +0.06(+1.12%)
Feb 07, 2005 5.113 5.150 5.037 5.106 17,084,510 +0.03(+0.67%)
Feb 04, 2005 4.969 5.087 4.923 5.072 27,975,510 +0.11(+2.20%)
Feb 03, 2005 5.047 5.102 4.919 4.963 81,958,392 -0.44(-8.20%)
Feb 02, 2005 5.502 5.504 5.356 5.406 15,448,870 -0.04(-0.64%)
Feb 01, 2005 5.422 5.465 5.381 5.441 14,975,698 +0.04(+0.65%)
Jan 31, 2005 5.402 5.431 5.345 5.406 22,735,972 +0.03(+0.56%)
Jan 28, 2005 5.331 5.376 5.216 5.376 31,504,722 +0.07(+1.26%)
Jan 27, 2005 5.486 5.526 5.234 5.309 66,689,368 -0.23(-4.17%)
Jan 26, 2005 5.455 5.547 5.393 5.540 27,653,304 +0.13(+2.48%)
Jan 25, 2005 5.396 5.521 5.388 5.406 25,422,584 +0.01(+0.17%)
Jan 24, 2005 5.562 5.572 5.247 5.397 38,929,260 -0.18(-3.18%)
Jan 21, 2005 5.693 5.701 5.541 5.574 24,021,912 -0.09(-1.64%)
Jan 20, 2005 5.805 5.839 5.652 5.667 24,238,816 -0.11(-1.97%)
Jan 19, 2005 5.853 5.891 5.771 5.781 19,759,894 -0.02(-0.35%)
Jan 18, 2005 5.654 5.815 5.611 5.801 18,530,746 +0.17(+3.10%)
Jan 14, 2005 5.532 5.697 5.521 5.627 26,556,154 +0.08(+1.52%)
Jan 13, 2005 5.648 5.685 5.520 5.543 29,643,184 -0.17(-2.89%)
Jan 12, 2005 5.745 5.809 5.627 5.708 22,374,172 -0.04(-0.64%)
Jan 11, 2005 5.731 5.772 5.571 5.745 38,952,764 -0.04(-0.76%)
Jan 10, 2005 5.944 5.967 5.766 5.789 32,070,626 -0.18(-3.08%)
Jan 07, 2005 6.007 6.052 5.912 5.974 16,645,864 -0.01(-0.12%)
Jan 06, 2005 5.968 6.024 5.816 5.981 48,709,488 -0.19(-3.02%)
Jan 05, 2005 6.108 6.227 6.069 6.167 22,323,752 +0.05(+0.82%)
Jan 04, 2005 6.176 6.241 6.098 6.117 19,851,296 -0.00(-0.07%)
Jan 03, 2005 6.336 6.341 6.064 6.121 27,831,326 -0.12(-1.96%)
Dec 31, 2004 6.305 6.312 6.205 6.243 13,998,378 -0.03(-0.45%)
Dec 30, 2004 6.422 6.433 6.271 6.271 13,975,404 -0.12(-1.93%)
Dec 29, 2004 6.314 6.417 6.307 6.394 14,953,313 +0.08(+1.24%)
Dec 28, 2004 6.182 6.316 6.172 6.316 16,389,210 +0.17(+2.75%)
Dec 27, 2004 6.114 6.162 6.023 6.147 14,026,347 +0.08(+1.29%)
Dec 23, 2004 6.117 6.156 6.069 6.069 11,735,903 -0.05(-0.85%)
Dec 22, 2004 5.918 6.137 5.897 6.121 27,586,714 +0.22(+3.70%)
Dec 21, 2004 5.909 5.917 5.848 5.903 13,823,074 +0.02(+0.36%)
Dec 20, 2004 5.875 5.914 5.850 5.882 12,048,554 +0.06(+0.98%)
Dec 17, 2004 5.855 5.881 5.795 5.824 17,694,254 +0.01(+0.24%)
Dec 16, 2004 5.858 5.898 5.787 5.810 10,464,822 -0.06(-1.09%)
Dec 15, 2004 5.907 5.907 5.838 5.875 9,744,126 -0.00(-0.07%)
Dec 14, 2004 5.881 5.896 5.836 5.879 12,565,977 +0.00(+0.05%)
Dec 13, 2004 5.863 5.877 5.813 5.876 8,549,459 +0.06(+1.09%)
Dec 10, 2004 5.829 5.851 5.792 5.812 11,720,920 -0.06(-1.01%)
Dec 09, 2004 5.781 5.881 5.746 5.872 13,103,877 +0.04(+0.76%)
Dec 08, 2004 5.760 5.854 5.749 5.827 14,999,761 +0.09(+1.64%)
Dec 07, 2004 5.916 5.927 5.732 5.733 15,590,601 -0.15(-2.50%)
Dec 06, 2004 5.875 5.899 5.806 5.881 9,974,868 +0.02(+0.27%)
Dec 03, 2004 5.882 5.897 5.793 5.865 13,873,018 -0.01(-0.12%)
Dec 02, 2004 5.926 5.939 5.770 5.872 25,104,484 +0.11(+1.91%)
Dec 01, 2004 5.639 5.765 5.635 5.761 15,601,090 +0.13(+2.29%)
Nov 30, 2004 5.625 5.671 5.600 5.632 11,734,405 -0.02(-0.27%)
Nov 29, 2004 5.679 5.688 5.570 5.647 12,327,743 -0.02(-0.34%)
Nov 26, 2004 5.681 5.706 5.650 5.666 3,295,322 -0.02(-0.30%)
Nov 24, 2004 5.675 5.706 5.654 5.683 9,553,339 +0.04(+0.64%)
Nov 23, 2004 5.654 5.692 5.615 5.647 13,025,464 -0.01(-0.14%)
Nov 22, 2004 5.546 5.681 5.506 5.655 13,110,369 +0.13(+2.32%)
Nov 19, 2004 5.599 5.653 5.508 5.527 10,291,515 -0.06(-1.02%)
Nov 18, 2004 5.547 5.596 5.524 5.584 10,648,617 +0.02(+0.34%)
Nov 17, 2004 5.490 5.581 5.471 5.565 13,178,294 +0.10(+1.74%)
Nov 16, 2004 5.472 5.532 5.461 5.470 11,001,722 -0.05(-0.94%)
Nov 15, 2004 5.525 5.550 5.481 5.522 13,362,588 -0.01(-0.25%)
Nov 12, 2004 5.546 5.561 5.495 5.536 15,039,716 -0.01(-0.26%)
Nov 11, 2004 5.336 5.580 5.316 5.550 39,825,056 +0.02(+0.27%)
Nov 10, 2004 5.546 5.661 5.523 5.535 27,085,774 +0.05(+0.86%)
Nov 09, 2004 5.459 5.536 5.436 5.488 11,975,136 +0.04(+0.77%)
Nov 08, 2004 5.496 5.506 5.420 5.446 10,504,278 -0.01(-0.20%)
Nov 05, 2004 5.492 5.515 5.427 5.457 13,216,751 -0.01(-0.26%)
Nov 04, 2004 5.348 5.503 5.336 5.471 21,716,266 +0.12(+2.19%)
Nov 03, 2004 5.346 5.388 5.307 5.354 18,653,684 +0.05(+0.94%)
Nov 02, 2004 5.324 5.364 5.301 5.304 13,727,680 -0.03(-0.60%)
Nov 01, 2004 5.273 5.366 5.266 5.336 13,242,222 +0.04(+0.79%)
Oct 29, 2004 5.268 5.331 5.251 5.294 18,808,010 +0.00(+0.06%)
Oct 28, 2004 5.164 5.291 5.117 5.291 15,045,210 +0.11(+2.05%)
Oct 27, 2004 5.037 5.191 5.027 5.185 16,297,313 +0.13(+2.53%)
Oct 26, 2004 5.000 5.070 4.976 5.057 15,238,494 +0.09(+1.71%)
Oct 25, 2004 5.030 5.045 4.962 4.972 12,404,657 -0.05(-0.96%)
Oct 22, 2004 5.095 5.142 5.016 5.020 11,869,754 -0.06(-1.22%)
Oct 21, 2004 5.040 5.089 4.946 5.082 17,033,990 +0.05(+0.99%)
Oct 20, 2004 5.046 5.080 4.999 5.032 15,513,687 -0.00(-0.10%)
Oct 19, 2004 5.035 5.156 4.986 5.037 31,275,098 +0.00(+0.02%)
Oct 18, 2004 4.934 5.046 4.908 5.036 20,564,052 +0.08(+1.68%)
Oct 15, 2004 4.817 4.973 4.792 4.953 22,942,398 +0.17(+3.52%)
Oct 14, 2004 4.778 4.827 4.715 4.784 18,715,614 +0.01(+0.29%)
Oct 13, 2004 4.805 4.830 4.712 4.770 12,327,243 -0.04(-0.81%)
Oct 12, 2004 4.775 4.822 4.744 4.809 10,766,984 +0.02(+0.48%)
Oct 11, 2004 4.763 4.805 4.744 4.786 6,937,757 +0.04(+0.89%)
Oct 08, 2004 4.768 4.872 4.730 4.744 20,463,164 +0.03(+0.64%)
Oct 07, 2004 4.616 4.745 4.611 4.714 29,101,024 -0.09(-1.85%)
Oct 06, 2004 4.740 4.805 4.718 4.803 16,769,786 +0.06(+1.16%)
Oct 05, 2004 4.715 4.768 4.688 4.748 10,631,136 +0.04(+0.81%)
Oct 04, 2004 4.753 4.760 4.680 4.710 17,539,426 -0.02(-0.36%)
Oct 01, 2004 4.601 4.727 4.534 4.727 24,852,766 +0.18(+3.87%)
Sep 30, 2004 4.530 4.566 4.505 4.551 15,376,840 -0.00(-0.09%)
Sep 29, 2004 4.464 4.556 4.442 4.555 11,830,797 +0.09(+2.06%)
Sep 28, 2004 4.468 4.476 4.437 4.463 10,152,670 +0.02(+0.45%)
Sep 27, 2004 4.491 4.506 4.423 4.443 21,936,020 -0.07(-1.47%)
Sep 24, 2004 4.481 4.559 4.440 4.509 13,354,597 +0.04(+0.83%)
Sep 23, 2004 4.480 4.523 4.472 4.472 9,896,955 -0.01(-0.22%)
Sep 22, 2004 4.545 4.547 4.425 4.482 19,444,300 -0.10(-2.10%)
Sep 21, 2004 4.560 4.600 4.525 4.578 11,199,502 +0.01(+0.28%)
Sep 20, 2004 4.588 4.602 4.522 4.565 10,193,624 -0.05(-0.98%)
Sep 17, 2004 4.588 4.634 4.572 4.610 11,002,222 +0.04(+0.94%)
Sep 16, 2004 4.567 4.579 4.538 4.567 6,482,266 +0.02(+0.44%)
Sep 15, 2004 4.627 4.630 4.533 4.547 12,600,438 -0.06(-1.20%)
Sep 14, 2004 4.518 4.602 4.499 4.602 13,032,956 +0.09(+2.09%)
Sep 13, 2004 4.501 4.529 4.468 4.508 16,104,029 +0.02(+0.38%)
Sep 10, 2004 4.466 4.498 4.437 4.491 7,595,523 +0.02(+0.54%)
Sep 09, 2004 4.458 4.486 4.418 4.467 11,389,290 +0.03(+0.68%)
Sep 08, 2004 4.416 4.485 4.415 4.437 10,623,644 -0.01(-0.14%)
Sep 07, 2004 4.473 4.489 4.408 4.443 13,054,432 +0.00(+0.05%)
Sep 03, 2004 4.455 4.494 4.420 4.441 12,242,338 -0.00(-0.09%)
Sep 02, 2004 4.341 4.455 4.339 4.445 12,731,292 +0.12(+2.71%)
Sep 01, 2004 4.310 4.345 4.284 4.328 13,562,864 -0.00(-0.02%)
Aug 31, 2004 4.300 4.330 4.270 4.329 13,696,216 +0.05(+1.12%)
Aug 30, 2004 4.272 4.345 4.257 4.281 15,395,819 +0.02(+0.45%)
Aug 27, 2004 4.315 4.354 4.257 4.262 23,217,090 -0.05(-1.16%)
Aug 26, 2004 4.358 4.385 4.210 4.312 70,243,112 -0.30(-6.45%)
Aug 25, 2004 4.552 4.612 4.505 4.609 14,429,897 +0.04(+0.83%)
Aug 24, 2004 4.512 4.581 4.505 4.571 13,035,453 +0.07(+1.49%)
Aug 23, 2004 4.532 4.535 4.479 4.504 12,496,055 -0.01(-0.11%)
Aug 20, 2004 4.481 4.519 4.455 4.509 10,061,771 +0.04(+0.87%)
Aug 19, 2004 4.452 4.519 4.450 4.470 17,301,692 +0.02(+0.36%)
Aug 18, 2004 4.379 4.455 4.355 4.454 14,934,334 +0.08(+1.81%)
Aug 17, 2004 4.383 4.441 4.355 4.375 11,840,287 +0.01(+0.28%)
Aug 16, 2004 4.290 4.423 4.259 4.363 14,745,045 +0.04(+0.90%)
Aug 13, 2004 4.381 4.412 4.310 4.324 15,533,665 -0.05(-1.23%)
Aug 12, 2004 4.446 4.470 4.360 4.378 18,023,386 -0.09(-1.95%)
Aug 11, 2004 4.475 4.495 4.448 4.465 12,050,552 -0.05(-1.06%)
Aug 10, 2004 4.431 4.514 4.425 4.513 14,986,276 +0.11(+2.55%)
Aug 09, 2004 4.378 4.451 4.378 4.401 13,355,096 +0.03(+0.64%)
Aug 06, 2004 4.507 4.520 4.359 4.373 27,464,850 -0.16(-3.55%)
Aug 05, 2004 4.555 4.624 4.518 4.534 13,162,311 -0.01(-0.31%)
Aug 04, 2004 4.575 4.607 4.518 4.548 20,007,672 -0.04(-0.92%)
Aug 03, 2004 4.625 4.677 4.565 4.590 21,467,044 -0.06(-1.33%)
Aug 02, 2004 4.690 4.718 4.621 4.652 20,233,420 -0.05(-1.11%)
Jul 30, 2004 4.725 4.759 4.684 4.704 14,116,746 -0.05(-1.14%)
Jul 29, 2004 4.841 4.845 4.656 4.758 20,367,270 -0.04(-0.73%)
Jul 28, 2004 4.759 4.814 4.705 4.793 17,450,026 +0.01(+0.23%)
Jul 27, 2004 4.710 4.806 4.688 4.782 16,967,066 +0.10(+2.23%)
Jul 26, 2004 4.740 4.767 4.636 4.678 16,947,588 -0.03(-0.70%)
Jul 23, 2004 4.780 4.784 4.680 4.711 17,778,160 -0.07(-1.47%)
Jul 22, 2004 4.655 4.792 4.581 4.781 30,446,522 +0.21(+4.65%)
Jul 21, 2004 4.648 4.660 4.547 4.569 22,072,368 -0.08(-1.70%)
Jul 20, 2004 4.671 4.677 4.587 4.648 23,595,668 -0.01(-0.30%)
Jul 19, 2004 4.653 4.722 4.630 4.662 22,338,570 +0.04(+0.87%)
Jul 16, 2004 4.645 4.650 4.586 4.622 20,303,342 +0.02(+0.33%)
Jul 15, 2004 4.608 4.623 4.565 4.607 14,993,768 +0.01(+0.13%)
Jul 14, 2004 4.585 4.665 4.572 4.601 19,344,912 +0.02(+0.35%)
Jul 13, 2004 4.580 4.603 4.554 4.585 10,071,261 +0.02(+0.42%)
Jul 12, 2004 4.574 4.602 4.518 4.566 11,539,123 -0.01(-0.11%)
Jul 09, 2004 4.544 4.593 4.515 4.571 12,739,783 +0.05(+1.13%)
Jul 08, 2004 4.638 4.641 4.513 4.520 15,707,471 -0.10(-2.15%)
Jul 07, 2004 4.567 4.631 4.556 4.619 17,556,908 +0.07(+1.61%)
Jul 06, 2004 4.587 4.644 4.542 4.546 17,906,516 -0.01(-0.29%)
Jul 02, 2004 4.493 4.586 4.466 4.559 19,928,760 +0.09(+2.06%)
Jul 01, 2004 4.467 4.515 4.407 4.467 22,591,788 +0.11(+2.60%)
Jun 30, 2004 4.311 4.382 4.285 4.354 14,517,299 +0.03(+0.65%)
Jun 29, 2004 4.350 4.379 4.308 4.326 12,130,962 -0.01(-0.14%)
Jun 28, 2004 4.341 4.365 4.313 4.332 14,994,267 +0.01(+0.16%)
Jun 25, 2004 4.382 4.389 4.250 4.325 24,509,148 -0.04(-0.99%)
Jun 24, 2004 4.419 4.445 4.352 4.368 17,097,920 -0.06(-1.24%)
Jun 23, 2004 4.394 4.430 4.360 4.423 12,317,754 +0.04(+0.87%)
Jun 22, 2004 4.389 4.394 4.298 4.385 14,832,448 +0.00(+0.09%)
Jun 21, 2004 4.393 4.430 4.360 4.381 13,503,930 +0.01(+0.14%)
Jun 18, 2004 4.297 4.425 4.274 4.375 17,412,568 +0.06(+1.49%)
Jun 17, 2004 4.293 4.325 4.270 4.311 10,407,386 +0.01(+0.33%)
Jun 16, 2004 4.283 4.300 4.230 4.297 11,114,597 +0.01(+0.33%)
Jun 15, 2004 4.227 4.292 4.175 4.283 17,960,456 +0.08(+1.91%)
Jun 14, 2004 4.263 4.269 4.132 4.203 16,442,151 -0.07(-1.52%)
Jun 10, 2004 4.275 4.326 4.261 4.268 9,615,270 -0.01(-0.28%)
Jun 09, 2004 4.291 4.338 4.260 4.280 11,075,640 -0.03(-0.79%)
Jun 08, 2004 4.231 4.322 4.212 4.314 18,855,458 +0.08(+1.82%)
Jun 07, 2004 4.160 4.244 4.152 4.237 12,936,563 +0.10(+2.32%)
Jun 04, 2004 4.164 4.186 4.129 4.141 15,971,676 +0.02(+0.39%)
Jun 03, 2004 4.152 4.182 4.120 4.125 11,495,172 -0.02(-0.53%)
Jun 02, 2004 4.125 4.176 4.111 4.147 15,598,593 +0.04(+0.90%)
Jun 01, 2004 4.074 4.127 4.067 4.110 13,396,550 +0.05(+1.11%)
May 28, 2004 4.027 4.125 4.014 4.065 21,509,496 +0.06(+1.45%)
May 27, 2004 4.022 4.054 3.983 4.006 21,296,234 +0.04(+0.88%)
May 26, 2004 3.944 3.983 3.934 3.971 9,382,529 +0.01(+0.23%)
May 25, 2004 3.904 3.969 3.856 3.962 13,338,615 +0.08(+2.12%)
May 24, 2004 3.916 3.927 3.860 3.880 9,293,629 -0.00(-0.03%)
May 21, 2004 3.867 3.904 3.839 3.881 10,089,241 +0.03(+0.78%)
May 20, 2004 3.770 3.862 3.767 3.851 19,467,276 +0.09(+2.48%)
May 19, 2004 3.795 3.813 3.738 3.758 11,961,152 -0.01(-0.19%)
May 18, 2004 3.786 3.792 3.756 3.765 8,286,253 +0.00(+0.08%)
May 17, 2004 3.794 3.804 3.754 3.762 15,302,923 -0.05(-1.21%)
May 14, 2004 3.788 3.857 3.769 3.808 11,131,578 +0.02(+0.50%)
May 13, 2004 3.766 3.793 3.729 3.789 14,902,370 +0.01(+0.21%)
May 12, 2004 3.819 3.819 3.707 3.781 18,784,038 -0.04(-0.94%)
May 11, 2004 3.796 3.862 3.778 3.817 11,163,542 +0.02(+0.42%)
May 10, 2004 3.802 3.819 3.766 3.801 16,248,367 -0.02(-0.47%)
May 07, 2004 3.904 3.930 3.810 3.819 17,242,758 -0.13(-3.25%)
May 06, 2004 3.965 3.987 3.904 3.947 12,678,851 -0.04(-0.98%)
May 05, 2004 3.974 3.995 3.943 3.986 15,364,853 +0.02(+0.56%)
May 04, 2004 3.932 3.999 3.907 3.964 18,685,648 +0.05(+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.