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

Starbucks Corp (NQ: SBUX )

97.96 -1.19 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 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 30, 2004 7.769 7.831 7.669 7.692 6,723,182 -0.04(-0.49%)
Apr 29, 2004 7.744 7.850 7.649 7.730 7,303,517 +0.03(+0.44%)
Apr 28, 2004 7.783 7.807 7.647 7.696 5,893,916 -0.07(-0.84%)
Apr 27, 2004 7.761 7.886 7.714 7.761 7,743,955 +0.05(+0.69%)
Apr 26, 2004 7.797 7.801 7.621 7.708 5,359,623 -0.04(-0.46%)
Apr 23, 2004 7.742 7.781 7.649 7.744 6,554,951 +0.02(+0.31%)
Apr 22, 2004 7.530 7.807 7.510 7.720 13,669,493 +0.36(+4.92%)
Apr 21, 2004 7.422 7.433 7.261 7.358 7,754,327 +0.00(+0.00%)
Apr 20, 2004 7.528 7.627 7.356 7.358 6,728,495 -0.17(-2.26%)
Apr 19, 2004 7.491 7.550 7.459 7.528 5,228,833 +0.05(+0.66%)
Apr 16, 2004 7.578 7.578 7.459 7.479 9,900,352 -0.04(-0.58%)
Apr 15, 2004 7.593 7.594 7.489 7.522 6,381,154 -0.04(-0.47%)
Apr 14, 2004 7.562 7.609 7.491 7.558 7,323,503 -0.05(-0.62%)
Apr 13, 2004 7.795 7.801 7.584 7.605 6,092,252 -0.14(-1.84%)
Apr 12, 2004 7.763 7.791 7.702 7.748 4,680,879 +0.01(+0.15%)
Apr 08, 2004 7.718 7.797 7.671 7.736 6,164,098 -0.02(-0.23%)
Apr 07, 2004 7.854 7.864 7.714 7.754 8,969,135 -0.09(-1.18%)
Apr 06, 2004 7.756 7.888 7.734 7.846 6,606,812 +0.00(+0.00%)
Apr 05, 2004 7.787 7.846 7.708 7.846 5,505,845 +0.08(+1.02%)
Apr 02, 2004 7.651 7.831 7.603 7.767 8,879,327 +0.21(+2.80%)
Apr 01, 2004 7.538 7.586 7.443 7.556 8,509,471 +0.07(+0.95%)
Mar 31, 2004 7.568 7.578 7.445 7.485 5,961,461 -0.03(-0.42%)
Mar 30, 2004 7.441 7.532 7.368 7.516 7,560,039 +0.07(+0.96%)
Mar 29, 2004 7.311 7.469 7.289 7.445 6,298,430 +0.17(+2.31%)
Mar 26, 2004 7.342 7.378 7.273 7.277 6,715,846 -0.09(-1.26%)
Mar 25, 2004 7.331 7.392 7.271 7.370 6,263,013 +0.06(+0.84%)
Mar 24, 2004 7.250 7.394 7.248 7.309 10,312,456 +0.04(+0.49%)
Mar 23, 2004 7.358 7.382 7.248 7.273 9,514,558 -0.08(-1.08%)
Mar 22, 2004 7.216 7.368 7.216 7.352 11,343,094 +0.08(+1.11%)
Mar 19, 2004 7.291 7.350 7.259 7.271 9,376,937 -0.05(-0.73%)
Mar 18, 2004 7.400 7.402 7.289 7.325 7,688,805 -0.06(-0.80%)
Mar 17, 2004 7.439 7.445 7.366 7.384 6,203,310 -0.00(-0.05%)
Mar 16, 2004 7.390 7.439 7.342 7.388 7,112,265 +0.07(+0.97%)
Mar 15, 2004 7.394 7.471 7.305 7.317 9,573,250 -0.11(-1.54%)
Mar 12, 2004 7.443 7.509 7.384 7.431 8,043,988 -0.01(-0.08%)
Mar 11, 2004 7.431 7.550 7.422 7.437 7,204,855 -0.04(-0.53%)
Mar 10, 2004 7.491 7.580 7.410 7.477 10,616,537 +0.06(+0.80%)
Mar 09, 2004 7.390 7.491 7.358 7.418 7,104,676 +0.01(+0.19%)
Mar 08, 2004 7.495 7.578 7.386 7.404 9,057,930 -0.11(-1.47%)
Mar 05, 2004 7.481 7.657 7.445 7.514 8,999,998 +0.02(+0.24%)
Mar 04, 2004 7.437 7.570 7.422 7.497 4,676,831 +0.02(+0.32%)
Mar 03, 2004 7.382 7.510 7.362 7.473 7,612,911 +0.08(+1.12%)
Mar 02, 2004 7.471 7.481 7.354 7.390 6,987,293 -0.09(-1.16%)
Mar 01, 2004 7.481 7.503 7.356 7.477 8,320,242 +0.08(+1.15%)
Feb 27, 2004 7.360 7.501 7.331 7.392 11,227,988 -0.00(-0.03%)
Feb 26, 2004 7.337 7.441 7.263 7.394 21,145,290 -0.30(-3.95%)
Feb 25, 2004 7.761 7.843 7.635 7.698 11,347,142 +0.02(+0.23%)
Feb 24, 2004 7.501 7.740 7.487 7.680 12,204,995 +0.21(+2.83%)
Feb 23, 2004 7.441 7.572 7.402 7.469 7,666,796 +0.00(+0.05%)
Feb 20, 2004 7.570 7.605 7.443 7.465 7,655,159 -0.06(-0.74%)
Feb 19, 2004 7.546 7.625 7.489 7.520 8,498,593 +0.01(+0.18%)
Feb 18, 2004 7.578 7.613 7.435 7.507 8,362,490 -0.15(-1.99%)
Feb 17, 2004 7.214 7.736 7.212 7.659 18,355,686 +0.41(+5.59%)
Feb 13, 2004 7.277 7.354 7.202 7.254 8,531,733 -0.06(-0.76%)
Feb 12, 2004 7.366 7.372 7.277 7.309 5,453,731 -0.08(-1.04%)
Feb 11, 2004 7.303 7.392 7.248 7.386 5,847,873 +0.09(+1.22%)
Feb 10, 2004 7.263 7.337 7.244 7.297 5,690,520 +0.02(+0.24%)
Feb 09, 2004 7.329 7.382 7.271 7.279 4,783,589 -0.08(-1.13%)
Feb 06, 2004 7.256 7.374 7.254 7.362 6,349,026 +0.10(+1.33%)
Feb 05, 2004 7.263 7.341 7.238 7.265 6,701,173 -0.02(-0.27%)
Feb 04, 2004 7.200 7.313 7.155 7.285 8,113,558 +0.08(+1.07%)
Feb 03, 2004 7.117 7.258 7.115 7.208 6,148,919 +0.05(+0.66%)
Feb 02, 2004 7.277 7.293 7.117 7.161 7,955,446 -0.08(-1.04%)
Jan 30, 2004 7.190 7.275 7.117 7.236 12,078,505 +0.03(+0.36%)
Jan 29, 2004 7.109 7.248 7.062 7.210 11,107,570 +0.20(+2.88%)
Jan 28, 2004 7.111 7.155 6.971 7.008 11,458,453 -0.04(-0.62%)
Jan 27, 2004 7.157 7.204 7.036 7.052 9,261,832 -0.13(-1.82%)
Jan 26, 2004 7.064 7.182 6.995 7.182 7,060,910 +0.09(+1.28%)
Jan 23, 2004 7.111 7.141 7.052 7.091 6,766,189 +0.03(+0.42%)
Jan 22, 2004 6.997 7.155 6.981 7.062 12,754,214 +0.14(+2.09%)
Jan 21, 2004 6.866 6.977 6.838 6.918 6,857,262 +0.03(+0.49%)
Jan 20, 2004 6.819 6.918 6.779 6.884 8,652,151 +0.05(+0.78%)
Jan 16, 2004 6.702 6.850 6.702 6.831 8,193,499 +0.12(+1.83%)
Jan 15, 2004 6.647 6.779 6.586 6.708 8,381,109 +0.06(+0.92%)
Jan 14, 2004 6.542 6.690 6.542 6.647 5,857,262 +0.10(+1.57%)
Jan 13, 2004 6.586 6.593 6.514 6.544 6,224,259 -0.05(-0.75%)
Jan 12, 2004 6.532 6.607 6.512 6.593 5,631,556 +0.05(+0.79%)
Jan 09, 2004 6.562 6.639 6.540 6.542 6,488,296 -0.06(-0.84%)
Jan 08, 2004 6.528 6.639 6.522 6.597 8,301,053 -0.06(-0.89%)
Jan 07, 2004 6.653 6.720 6.597 6.657 6,128,501 -0.03(-0.41%)
Jan 06, 2004 6.803 6.819 6.651 6.684 12,189,563 +0.08(+1.23%)
Jan 05, 2004 6.532 6.619 6.508 6.603 8,799,385 +0.10(+1.52%)
Jan 02, 2004 6.611 6.649 6.503 6.504 8,336,180 -0.05(-0.75%)
Dec 31, 2003 6.522 6.607 6.485 6.554 7,293,651 +0.09(+1.38%)
Dec 30, 2003 6.398 6.512 6.364 6.465 5,590,634 +0.08(+1.27%)
Dec 29, 2003 6.336 6.420 6.305 6.384 4,380,299 +0.07(+1.13%)
Dec 26, 2003 6.309 6.336 6.271 6.313 1,522,420 +0.02(+0.28%)
Dec 24, 2003 6.364 6.366 6.275 6.295 2,071,942 -0.05(-0.72%)
Dec 23, 2003 6.325 6.390 6.267 6.340 6,240,824 +0.02(+0.25%)
Dec 22, 2003 6.364 6.366 6.222 6.325 7,994,991 -0.02(-0.28%)
Dec 19, 2003 6.416 6.439 6.273 6.342 8,599,792 -0.05(-0.74%)
Dec 18, 2003 6.265 6.400 6.261 6.390 6,051,998 +0.11(+1.76%)
Dec 17, 2003 6.336 6.358 6.226 6.279 4,797,520 -0.05(-0.72%)
Dec 16, 2003 6.228 6.362 6.210 6.325 7,638,030 +0.09(+1.52%)
Dec 15, 2003 6.336 6.404 6.216 6.230 7,023,368 -0.04(-0.66%)
Dec 12, 2003 6.398 6.398 6.242 6.271 5,044,831 -0.09(-1.43%)
Dec 11, 2003 6.255 6.414 6.232 6.362 5,411,484 +0.09(+1.51%)
Dec 10, 2003 6.277 6.305 6.222 6.267 4,328,178 +0.01(+0.16%)
Dec 09, 2003 6.421 6.433 6.257 6.257 5,132,592 -0.13(-2.04%)
Dec 08, 2003 6.289 6.394 6.269 6.388 4,638,181 +0.09(+1.51%)
Dec 05, 2003 6.327 6.352 6.263 6.293 5,131,309 -0.03(-0.53%)
Dec 04, 2003 6.285 6.356 6.226 6.327 5,863,174 +0.01(+0.19%)
Dec 03, 2003 6.317 6.463 6.285 6.315 8,298,536 -0.02(-0.31%)
Dec 02, 2003 6.400 6.406 6.325 6.335 6,913,739 -0.08(-1.17%)
Dec 01, 2003 6.340 6.473 6.327 6.410 5,392,579 +0.05(+0.81%)
Nov 28, 2003 6.329 6.406 6.325 6.358 2,603,151 +0.02(+0.28%)
Nov 26, 2003 6.364 6.404 6.257 6.340 6,998,007 +0.11(+1.81%)
Nov 25, 2003 6.194 6.275 6.080 6.228 7,861,041 +0.08(+1.32%)
Nov 24, 2003 6.054 6.194 6.014 6.147 6,616,450 +0.12(+1.93%)
Nov 21, 2003 6.020 6.038 5.949 6.030 6,164,460 +0.01(+0.16%)
Nov 20, 2003 6.012 6.070 5.943 6.020 8,059,018 -0.05(-0.78%)
Nov 19, 2003 6.111 6.188 5.929 6.068 10,209,774 -0.05(-0.87%)
Nov 18, 2003 6.301 6.325 6.099 6.121 8,775,846 -0.15(-2.33%)
Nov 17, 2003 6.372 6.419 6.174 6.267 8,887,774 -0.07(-1.11%)
Nov 14, 2003 6.423 6.441 6.311 6.338 12,513,888 -0.18(-2.83%)
Nov 13, 2003 6.416 6.532 6.376 6.522 10,924,873 +0.08(+1.26%)
Nov 12, 2003 6.342 6.453 6.311 6.441 5,028,443 +0.12(+1.88%)
Nov 11, 2003 6.325 6.374 6.285 6.323 3,720,523 -0.02(-0.28%)
Nov 10, 2003 6.404 6.467 6.325 6.340 4,293,256 -0.09(-1.38%)
Nov 07, 2003 6.423 6.501 6.396 6.429 7,184,362 +0.00(+0.03%)
Nov 06, 2003 6.370 6.441 6.309 6.427 7,661,590 +0.08(+1.21%)
Nov 05, 2003 6.232 6.378 6.190 6.350 6,636,714 +0.11(+1.77%)
Nov 04, 2003 6.228 6.315 6.214 6.240 5,633,425 -0.05(-0.72%)
Nov 03, 2003 6.198 6.323 6.198 6.285 5,285,955 +0.04(+0.63%)
Oct 31, 2003 6.234 6.305 6.208 6.246 5,694,550 -0.01(-0.13%)
Oct 30, 2003 6.147 6.325 6.188 6.253 8,421,937 +0.11(+1.74%)
Oct 29, 2003 6.143 6.220 6.107 6.147 11,153,635 +0.02(+0.32%)
Oct 28, 2003 5.979 6.145 5.939 6.127 8,228,350 +0.20(+3.30%)
Oct 27, 2003 6.016 6.026 5.910 5.931 4,162,524 -0.05(-0.89%)
Oct 24, 2003 5.914 5.999 5.854 5.985 5,689,002 +0.05(+0.87%)
Oct 23, 2003 5.906 6.004 5.898 5.933 5,130,930 +0.02(+0.33%)
Oct 22, 2003 5.919 5.943 5.848 5.914 5,544,551 -0.01(-0.23%)
Oct 21, 2003 5.929 5.979 5.902 5.927 4,688,132 -0.04(-0.66%)
Oct 20, 2003 5.910 5.997 5.894 5.967 5,517,153 +0.03(+0.43%)
Oct 17, 2003 6.022 6.046 5.915 5.941 5,044,332 -0.06(-0.92%)
Oct 16, 2003 5.979 5.995 5.929 5.997 4,490,439 +0.02(+0.30%)
Oct 15, 2003 5.987 6.048 5.941 5.979 6,510,232 -0.02(-0.36%)
Oct 14, 2003 5.999 6.016 5.963 6.000 3,022,902 -0.01(-0.10%)
Oct 13, 2003 5.989 6.064 5.950 6.006 3,697,912 +0.04(+0.66%)
Oct 10, 2003 5.955 6.018 5.919 5.967 3,173,784 -0.00(-0.07%)
Oct 09, 2003 5.997 6.103 5.929 5.971 7,355,401 +0.06(+1.00%)
Oct 08, 2003 5.989 5.992 5.910 5.912 5,884,814 -0.08(-1.25%)
Oct 07, 2003 5.939 5.987 5.919 5.987 6,117,147 +0.05(+0.83%)
Oct 06, 2003 5.961 5.961 5.890 5.937 5,483,082 -0.04(-0.60%)
Oct 03, 2003 5.987 6.085 5.929 5.973 9,917,618 +0.16(+2.68%)
Oct 02, 2003 5.779 5.864 5.751 5.817 7,325,074 +0.03(+0.44%)
Oct 01, 2003 5.740 5.817 5.692 5.791 7,924,339 +0.10(+1.74%)
Sep 30, 2003 5.728 5.746 5.643 5.692 10,312,721 -0.09(-1.50%)
Sep 29, 2003 5.874 5.874 5.700 5.779 11,536,836 -0.07(-1.12%)
Sep 26, 2003 5.882 5.906 5.801 5.844 10,213,278 -0.08(-1.37%)
Sep 25, 2003 5.957 5.965 5.894 5.925 12,834,798 -0.05(-0.83%)
Sep 24, 2003 5.967 6.115 5.896 5.975 14,418,667 +0.01(+0.13%)
Sep 23, 2003 5.734 6.018 5.712 5.967 20,572,832 +0.22(+3.82%)
Sep 22, 2003 5.730 5.767 5.670 5.747 5,612,780 -0.02(-0.38%)
Sep 19, 2003 5.832 5.927 5.726 5.769 8,205,840 -0.08(-1.32%)
Sep 18, 2003 5.746 5.876 5.702 5.846 8,553,090 +0.09(+1.61%)
Sep 17, 2003 5.809 5.825 5.722 5.753 6,340,579 -0.06(-1.02%)
Sep 16, 2003 5.716 5.832 5.716 5.813 6,476,568 +0.11(+1.87%)
Sep 15, 2003 5.765 5.765 5.700 5.706 6,129,440 -0.06(-0.99%)
Sep 12, 2003 5.712 5.775 5.698 5.763 4,938,665 +0.02(+0.38%)
Sep 11, 2003 5.639 5.809 5.637 5.742 9,421,715 +0.10(+1.86%)
Sep 10, 2003 5.682 5.740 5.625 5.637 9,249,436 -0.07(-1.25%)
Sep 09, 2003 5.720 5.755 5.690 5.708 7,930,907 -0.02(-0.38%)
Sep 08, 2003 5.676 5.829 5.674 5.730 11,373,958 +0.04(+0.62%)
Sep 05, 2003 5.724 5.763 5.647 5.694 8,001,994 -0.08(-1.30%)
Sep 04, 2003 5.696 5.791 5.678 5.769 8,388,040 +0.05(+0.79%)
Sep 03, 2003 5.722 5.807 5.633 5.724 9,142,173 +0.04(+0.73%)
Sep 02, 2003 5.552 5.702 5.546 5.682 9,070,832 +0.07(+1.27%)
Aug 29, 2003 5.544 5.639 5.477 5.611 11,154,624 +0.15(+2.71%)
Aug 28, 2003 5.396 5.491 5.342 5.463 7,250,392 +0.10(+1.92%)
Aug 27, 2003 5.340 5.386 5.307 5.360 4,018,832 +0.00(+0.07%)
Aug 26, 2003 5.336 5.368 5.237 5.356 6,549,386 -0.02(-0.29%)
Aug 25, 2003 5.245 5.374 5.242 5.372 4,153,670 +0.08(+1.42%)
Aug 22, 2003 5.388 5.423 5.277 5.297 5,776,280 -0.07(-1.22%)
Aug 21, 2003 5.376 5.390 5.305 5.362 4,145,827 +0.00(+0.00%)
Aug 20, 2003 5.340 5.375 5.313 5.362 4,497,722 +0.02(+0.37%)
Aug 19, 2003 5.415 5.421 5.299 5.342 4,743,871 -0.04(-0.73%)
Aug 18, 2003 5.342 5.390 5.323 5.382 4,248,537 +0.07(+1.26%)
Aug 15, 2003 5.323 5.396 5.275 5.315 2,612,519 -0.01(-0.22%)
Aug 14, 2003 5.249 5.364 5.198 5.327 5,818,781 +0.09(+1.66%)
Aug 13, 2003 5.281 5.299 5.218 5.240 5,050,229 -0.03(-0.53%)
Aug 12, 2003 5.200 5.279 5.188 5.267 3,691,982 +0.05(+0.91%)
Aug 11, 2003 5.157 5.279 5.149 5.220 5,510,652 +0.05(+0.88%)
Aug 08, 2003 5.145 5.244 5.139 5.174 5,360,888 +0.01(+0.23%)
Aug 07, 2003 5.159 5.238 5.139 5.162 5,963,485 -0.00(-0.04%)
Aug 06, 2003 5.186 5.287 5.143 5.164 7,350,825 -0.03(-0.65%)
Aug 05, 2003 5.350 5.366 5.186 5.198 8,905,131 -0.13(-2.41%)
Aug 04, 2003 5.336 5.417 5.188 5.327 8,421,687 -0.03(-0.59%)
Aug 01, 2003 5.415 5.439 5.311 5.358 8,991,650 -0.04(-0.80%)
Jul 31, 2003 5.344 5.488 5.305 5.402 14,135,735 +0.09(+1.71%)
Jul 30, 2003 5.295 5.400 5.249 5.311 7,205,867 +0.10(+1.86%)
Jul 29, 2003 5.285 5.307 5.153 5.214 7,542,836 -0.05(-0.86%)
Jul 28, 2003 5.303 5.317 5.200 5.259 5,026,702 -0.02(-0.34%)
Jul 25, 2003 5.145 5.303 5.117 5.277 8,746,513 +0.06(+1.17%)
Jul 24, 2003 5.382 5.386 5.208 5.216 9,634,977 -0.09(-1.68%)
Jul 23, 2003 5.299 5.334 5.218 5.305 6,058,099 -0.01(-0.19%)
Jul 22, 2003 5.244 5.425 5.202 5.315 9,522,401 +0.04(+0.71%)
Jul 21, 2003 5.208 5.283 5.159 5.277 8,069,539 +0.01(+0.23%)
Jul 18, 2003 5.257 5.297 5.159 5.265 7,569,146 +0.06(+1.18%)
Jul 17, 2003 5.275 5.329 5.188 5.204 7,262,282 -0.12(-2.19%)
Jul 16, 2003 5.238 5.341 5.216 5.321 8,563,102 +0.09(+1.66%)
Jul 15, 2003 5.356 5.392 5.214 5.234 8,211,967 -0.07(-1.30%)
Jul 14, 2003 5.340 5.433 5.287 5.303 8,175,538 -0.00(-0.07%)
Jul 11, 2003 5.281 5.336 5.244 5.307 4,933,859 +0.04(+0.67%)
Jul 10, 2003 5.307 5.360 5.186 5.271 8,059,420 -0.09(-1.70%)
Jul 09, 2003 5.370 5.396 5.317 5.362 6,483,358 -0.04(-0.70%)
Jul 08, 2003 5.356 5.423 5.275 5.400 9,037,439 +0.01(+0.15%)
Jul 07, 2003 5.332 5.404 5.287 5.392 9,290,166 +0.12(+2.29%)
Jul 03, 2003 5.218 5.392 5.218 5.271 7,393,325 -0.06(-1.11%)
Jul 02, 2003 5.141 5.356 5.111 5.330 32,590,082 +0.32(+6.47%)
Jul 01, 2003 4.931 5.076 4.898 5.006 19,535,582 +0.15(+3.18%)
Jun 30, 2003 4.775 4.959 4.769 4.852 9,130,282 +0.00(+0.04%)
Jun 27, 2003 4.832 4.894 4.783 4.850 8,456,330 +0.02(+0.37%)
Jun 26, 2003 4.811 4.838 4.738 4.832 6,691,560 +0.07(+1.49%)
Jun 25, 2003 4.781 4.817 4.743 4.761 8,296,209 +0.01(+0.17%)
Jun 24, 2003 4.793 4.795 4.734 4.753 7,134,527 -0.01(-0.12%)
Jun 23, 2003 4.793 4.819 4.694 4.759 6,569,624 +0.01(+0.25%)
Jun 20, 2003 4.840 4.862 4.734 4.747 10,273,497 -0.03(-0.62%)
Jun 19, 2003 4.803 4.823 4.738 4.777 6,366,481 +0.00(+0.04%)
Jun 18, 2003 4.823 4.823 4.741 4.775 12,571,815 -0.06(-1.19%)
Jun 17, 2003 4.921 4.921 4.773 4.832 9,898,581 -0.06(-1.25%)
Jun 16, 2003 4.741 4.931 4.741 4.894 10,113,867 +0.15(+3.25%)
Jun 13, 2003 4.783 4.795 4.734 4.740 7,979,479 -0.04(-0.75%)
Jun 12, 2003 4.815 4.836 4.740 4.775 7,415,840 -0.04(-0.74%)
Jun 11, 2003 4.797 4.826 4.749 4.811 7,346,271 -0.01(-0.25%)
Jun 10, 2003 4.868 4.868 4.767 4.823 5,708,482 +0.01(+0.29%)
Jun 09, 2003 4.807 4.852 4.759 4.809 6,224,307 -0.03(-0.61%)
Jun 06, 2003 4.925 5.032 4.803 4.838 14,037,073 -0.03(-0.65%)
Jun 05, 2003 4.771 4.892 4.741 4.870 8,847,198 +0.05(+1.11%)
Jun 04, 2003 4.823 4.844 4.769 4.817 6,688,524 -0.01(-0.20%)
Jun 03, 2003 4.821 4.941 4.771 4.826 5,855,969 -0.01(-0.29%)
Jun 02, 2003 4.854 4.902 4.763 4.840 8,919,804 -0.04(-0.73%)
May 30, 2003 4.726 4.908 4.724 4.876 19,722,280 +0.21(+4.53%)
May 29, 2003 4.700 4.765 4.617 4.664 11,062,540 -0.01(-0.13%)
May 28, 2003 4.682 4.753 4.643 4.670 7,595,709 -0.01(-0.30%)
May 27, 2003 4.581 4.734 4.562 4.684 9,488,501 +0.05(+1.15%)
May 23, 2003 4.635 4.672 4.566 4.631 6,218,488 -0.02(-0.43%)
May 22, 2003 4.575 4.712 4.554 4.651 9,547,446 +0.10(+2.13%)
May 21, 2003 4.528 4.619 4.526 4.554 7,185,123 -0.01(-0.13%)
May 20, 2003 4.568 4.637 4.512 4.560 12,399,030 +0.03(+0.74%)
May 19, 2003 4.643 4.645 4.516 4.526 11,511,831 -0.12(-2.58%)
May 16, 2003 4.714 4.734 4.623 4.646 10,711,404 -0.07(-1.44%)
May 15, 2003 4.587 4.716 4.570 4.714 14,318,386 +0.15(+3.25%)
May 14, 2003 4.603 4.613 4.542 4.566 7,928,124 -0.01(-0.17%)
May 13, 2003 4.629 4.672 4.554 4.573 10,899,368 -0.05(-1.07%)
May 12, 2003 4.562 4.676 4.506 4.623 12,205,754 +0.03(+0.69%)
May 09, 2003 4.625 4.639 4.542 4.591 9,443,977 +0.05(+1.00%)
May 08, 2003 4.670 4.670 4.538 4.546 12,904,483 -0.12(-2.54%)
May 07, 2003 4.720 4.763 4.658 4.664 9,387,057 -0.07(-1.50%)
May 06, 2003 4.660 4.793 4.627 4.736 14,179,247 +0.08(+1.83%)
May 05, 2003 4.722 4.724 4.643 4.651 14,749,210 -0.05(-1.05%)
May 02, 2003 4.684 4.793 4.672 4.700 17,354,140 -0.04(-0.92%)
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.