Starbucks Corp (NQ: SBUX )

110.10 USD -1.10 (-0.99%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 7.840 7.997 7.840 7.950 4,178,960 +0.05(+0.63%)
Oct 31, 2003 7.885 7.975 7.853 7.900 4,501,986 -0.01(-0.13%)
Oct 30, 2003 7.775 8.000 7.827 7.910 6,658,198 +0.13(+1.74%)
Oct 29, 2003 7.770 7.867 7.725 7.775 8,817,818 +0.03(+0.32%)
Oct 28, 2003 7.562 7.772 7.513 7.750 6,505,152 +0.25(+3.30%)
Oct 27, 2003 7.610 7.622 7.475 7.503 3,290,800 -0.07(-0.89%)
Oct 24, 2003 7.480 7.588 7.405 7.570 4,497,600 +0.07(+0.87%)
Oct 23, 2003 7.470 7.595 7.460 7.505 4,056,400 +0.02(+0.33%)
Oct 22, 2003 7.487 7.518 7.397 7.480 4,383,400 -0.02(-0.23%)
Oct 21, 2003 7.500 7.562 7.465 7.497 3,706,334 -0.05(-0.66%)
Oct 20, 2003 7.475 7.585 7.455 7.548 4,361,740 +0.03(+0.43%)
Oct 17, 2003 7.617 7.647 7.482 7.515 3,987,938 -0.07(-0.92%)
Oct 16, 2003 7.562 7.582 7.500 7.585 3,550,042 +0.02(+0.30%)
Oct 15, 2003 7.572 7.650 7.515 7.562 5,146,846 -0.03(-0.36%)
Oct 14, 2003 7.588 7.610 7.543 7.590 2,389,840 -0.01(-0.10%)
Oct 13, 2003 7.575 7.670 7.526 7.598 2,923,488 +0.05(+0.66%)
Oct 10, 2003 7.532 7.612 7.487 7.548 2,509,124 -0.00(-0.07%)
Oct 09, 2003 7.585 7.720 7.500 7.553 5,815,018 +0.08(+1.00%)
Oct 08, 2003 7.575 7.579 7.475 7.478 4,652,404 -0.09(-1.25%)
Oct 07, 2003 7.513 7.572 7.487 7.572 4,836,082 +0.06(+0.83%)
Oct 06, 2003 7.540 7.540 7.450 7.510 4,334,804 -0.04(-0.60%)
Oct 03, 2003 7.572 7.697 7.500 7.555 7,840,650 +0.20(+2.68%)
Oct 02, 2003 7.310 7.418 7.275 7.357 5,791,042 +0.03(+0.44%)
Oct 01, 2003 7.260 7.357 7.200 7.325 6,264,808 +0.12(+1.74%)
Sep 30, 2003 7.245 7.268 7.138 7.200 8,153,010 -0.11(-1.50%)
Sep 29, 2003 7.430 7.430 7.210 7.310 9,120,768 -0.08(-1.12%)
Sep 26, 2003 7.440 7.470 7.338 7.393 8,074,392 -0.10(-1.37%)
Sep 25, 2003 7.535 7.545 7.455 7.495 10,146,908 -0.06(-0.83%)
Sep 24, 2003 7.548 7.735 7.457 7.558 11,399,080 +0.01(+0.13%)
Sep 23, 2003 7.253 7.612 7.225 7.548 16,264,428 +0.28(+3.82%)
Sep 22, 2003 7.247 7.295 7.173 7.270 4,437,340 -0.03(-0.38%)
Sep 19, 2003 7.378 7.497 7.242 7.298 6,487,356 -0.10(-1.32%)
Sep 18, 2003 7.268 7.433 7.213 7.395 6,761,884 +0.12(+1.61%)
Sep 17, 2003 7.348 7.367 7.237 7.277 5,012,722 -0.08(-1.02%)
Sep 16, 2003 7.230 7.378 7.230 7.353 5,120,232 +0.13(+1.87%)
Sep 15, 2003 7.293 7.293 7.210 7.218 4,845,800 -0.07(-0.99%)
Sep 12, 2003 7.225 7.305 7.207 7.290 3,904,400 +0.03(+0.38%)
Sep 11, 2003 7.133 7.348 7.130 7.263 7,448,600 +0.13(+1.86%)
Sep 10, 2003 7.188 7.260 7.115 7.130 7,312,400 -0.09(-1.25%)
Sep 09, 2003 7.235 7.280 7.197 7.220 6,270,000 -0.03(-0.38%)
Sep 08, 2003 7.180 7.372 7.178 7.247 8,992,000 +0.04(+0.62%)
Sep 05, 2003 7.240 7.290 7.143 7.202 6,326,200 -0.10(-1.30%)
Sep 04, 2003 7.205 7.325 7.183 7.298 6,631,400 +0.06(+0.79%)
Sep 03, 2003 7.237 7.345 7.125 7.240 7,227,600 +0.05(+0.73%)
Sep 02, 2003 7.022 7.213 7.015 7.188 7,171,200 +0.09(+1.27%)
Aug 29, 2003 7.013 7.133 6.928 7.098 8,818,600 +0.19(+2.71%)
Aug 28, 2003 6.825 6.945 6.758 6.910 5,732,000 +0.13(+1.92%)
Aug 27, 2003 6.755 6.812 6.713 6.780 3,177,200 +0.00(+0.07%)
Aug 26, 2003 6.750 6.790 6.624 6.775 5,177,800 -0.02(-0.29%)
Aug 25, 2003 6.635 6.798 6.630 6.795 3,283,800 +0.09(+1.42%)
Aug 22, 2003 6.815 6.860 6.675 6.700 4,566,600 -0.08(-1.22%)
Aug 21, 2003 6.800 6.817 6.710 6.782 3,277,600 +0.00(+0.00%)
Aug 20, 2003 6.755 6.799 6.720 6.782 3,555,800 +0.02(+0.37%)
Aug 19, 2003 6.850 6.857 6.702 6.758 3,750,400 -0.05(-0.73%)
Aug 18, 2003 6.758 6.817 6.732 6.808 3,358,800 +0.08(+1.26%)
Aug 15, 2003 6.732 6.825 6.673 6.723 2,065,400 -0.01(-0.22%)
Aug 14, 2003 6.640 6.785 6.575 6.737 4,600,200 +0.11(+1.66%)
Aug 13, 2003 6.680 6.702 6.600 6.628 3,992,600 -0.03(-0.53%)
Aug 12, 2003 6.577 6.677 6.562 6.662 2,918,800 +0.06(+0.91%)
Aug 11, 2003 6.522 6.678 6.513 6.603 4,356,600 +0.06(+0.88%)
Aug 08, 2003 6.508 6.633 6.500 6.545 4,238,200 +0.01(+0.23%)
Aug 07, 2003 6.525 6.625 6.500 6.530 4,714,600 -0.00(-0.04%)
Aug 06, 2003 6.560 6.688 6.505 6.532 5,811,400 -0.04(-0.65%)
Aug 05, 2003 6.768 6.787 6.560 6.575 7,040,200 -0.16(-2.41%)
Aug 04, 2003 6.750 6.853 6.562 6.737 6,658,000 -0.04(-0.59%)
Aug 01, 2003 6.850 6.880 6.718 6.777 7,108,600 -0.05(-0.80%)
Jul 31, 2003 6.760 6.942 6.710 6.832 11,175,400 +0.11(+1.71%)
Jul 30, 2003 6.697 6.830 6.640 6.718 5,696,800 +0.12(+1.86%)
Jul 29, 2003 6.685 6.713 6.518 6.595 5,963,200 -0.06(-0.86%)
Jul 28, 2003 6.707 6.725 6.577 6.652 3,974,000 -0.02(-0.34%)
Jul 25, 2003 6.508 6.707 6.473 6.675 6,914,800 +0.08(+1.17%)
Jul 24, 2003 6.808 6.812 6.588 6.598 7,617,200 -0.11(-1.68%)
Jul 23, 2003 6.702 6.747 6.600 6.710 4,789,400 -0.01(-0.19%)
Jul 22, 2003 6.633 6.862 6.580 6.723 7,528,200 +0.05(+0.71%)
Jul 21, 2003 6.588 6.683 6.525 6.675 6,379,600 +0.01(+0.23%)
Jul 18, 2003 6.650 6.700 6.525 6.660 5,984,000 +0.08(+1.18%)
Jul 17, 2003 6.673 6.740 6.562 6.582 5,741,400 -0.15(-2.19%)
Jul 16, 2003 6.625 6.756 6.598 6.730 6,769,800 +0.11(+1.66%)
Jul 15, 2003 6.775 6.820 6.595 6.620 6,492,200 -0.09(-1.30%)
Jul 14, 2003 6.755 6.872 6.688 6.707 6,463,400 -0.01(-0.07%)
Jul 11, 2003 6.680 6.750 6.633 6.713 3,900,600 +0.04(+0.67%)
Jul 10, 2003 6.713 6.780 6.560 6.668 6,371,600 -0.11(-1.70%)
Jul 09, 2003 6.793 6.825 6.725 6.782 5,125,600 -0.05(-0.70%)
Jul 08, 2003 6.775 6.860 6.673 6.830 7,144,800 +0.01(+0.15%)
Jul 07, 2003 6.745 6.835 6.688 6.820 7,344,600 +0.15(+2.29%)
Jul 03, 2003 6.600 6.820 6.600 6.668 5,845,000 -0.07(-1.11%)
Jul 02, 2003 6.503 6.775 6.465 6.742 25,765,000 +0.41(+6.47%)
Jul 01, 2003 6.237 6.420 6.195 6.332 15,444,400 +0.19(+3.18%)
Jun 30, 2003 6.040 6.272 6.032 6.138 7,218,200 +0.00(+0.04%)
Jun 27, 2003 6.112 6.190 6.050 6.135 6,685,388 +0.02(+0.37%)
Jun 26, 2003 6.085 6.120 5.992 6.112 5,290,200 +0.09(+1.49%)
Jun 25, 2003 6.048 6.093 6.000 6.022 6,558,800 +0.01(+0.17%)
Jun 24, 2003 6.062 6.065 5.987 6.013 5,640,400 -0.01(-0.12%)
Jun 23, 2003 6.062 6.095 5.938 6.020 5,193,800 +0.01(+0.25%)
Jun 20, 2003 6.122 6.150 5.987 6.005 8,122,000 -0.04(-0.62%)
Jun 19, 2003 6.075 6.100 5.992 6.043 5,033,200 +0.00(+0.04%)
Jun 18, 2003 6.100 6.100 5.997 6.040 9,939,000 -0.07(-1.19%)
Jun 17, 2003 6.225 6.225 6.037 6.112 7,825,600 -0.08(-1.25%)
Jun 16, 2003 5.997 6.237 5.997 6.190 7,995,800 +0.20(+3.25%)
Jun 13, 2003 6.050 6.065 5.987 5.995 6,308,400 -0.04(-0.75%)
Jun 12, 2003 6.090 6.117 5.995 6.040 5,862,800 -0.04(-0.74%)
Jun 11, 2003 6.067 6.105 6.008 6.085 5,807,800 -0.01(-0.25%)
Jun 10, 2003 6.157 6.157 6.030 6.100 4,513,000 +0.02(+0.29%)
Jun 09, 2003 6.080 6.138 6.020 6.082 4,920,800 -0.04(-0.61%)
Jun 06, 2003 6.230 6.365 6.075 6.120 11,097,400 -0.04(-0.65%)
Jun 05, 2003 6.035 6.188 5.997 6.160 6,994,400 +0.07(+1.11%)
Jun 04, 2003 6.100 6.128 6.032 6.093 5,287,800 -0.01(-0.20%)
Jun 03, 2003 6.098 6.250 6.035 6.105 4,629,600 -0.02(-0.29%)
Jun 02, 2003 6.140 6.200 6.025 6.122 7,051,800 -0.05(-0.73%)
May 30, 2003 5.978 6.207 5.975 6.168 15,592,000 +0.27(+4.53%)
May 29, 2003 5.945 6.027 5.840 5.900 8,745,800 -0.01(-0.13%)
May 28, 2003 5.923 6.013 5.872 5.907 6,005,000 -0.02(-0.30%)
May 27, 2003 5.795 5.987 5.770 5.925 7,501,400 +0.07(+1.15%)
May 23, 2003 5.862 5.910 5.775 5.857 4,916,200 -0.03(-0.43%)
May 22, 2003 5.787 5.960 5.760 5.883 7,548,000 +0.12(+2.13%)
May 21, 2003 5.728 5.843 5.725 5.760 5,680,400 -0.01(-0.13%)
May 20, 2003 5.777 5.865 5.707 5.768 9,802,400 +0.04(+0.74%)
May 19, 2003 5.872 5.875 5.713 5.725 9,101,000 -0.15(-2.58%)
May 16, 2003 5.963 5.987 5.848 5.877 8,468,200 -0.09(-1.44%)
May 15, 2003 5.803 5.965 5.780 5.963 11,319,800 +0.19(+3.25%)
May 14, 2003 5.822 5.835 5.745 5.775 6,267,800 -0.01(-0.17%)
May 13, 2003 5.855 5.910 5.760 5.785 8,616,800 -0.06(-1.07%)
May 12, 2003 5.770 5.915 5.700 5.848 9,649,600 +0.04(+0.69%)
May 09, 2003 5.850 5.867 5.745 5.808 7,466,200 +0.06(+1.00%)
May 08, 2003 5.907 5.907 5.740 5.750 10,202,000 -0.15(-2.54%)
May 07, 2003 5.970 6.025 5.893 5.900 7,421,200 -0.09(-1.50%)
May 06, 2003 5.895 6.062 5.853 5.990 11,209,800 +0.11(+1.83%)
May 05, 2003 5.973 5.975 5.872 5.883 11,660,400 -0.06(-1.05%)
May 02, 2003 5.925 6.062 5.910 5.945 13,719,800 -0.05(-0.92%)
May 01, 2003 5.855 6.018 5.822 6.000 10,331,600 +0.12(+2.08%)
Apr 30, 2003 5.933 5.963 5.865 5.878 9,271,400 -0.10(-1.71%)
Apr 29, 2003 6.032 6.037 5.933 5.980 8,630,600 -0.03(-0.46%)
Apr 28, 2003 5.888 6.032 5.880 6.008 8,972,600 +0.14(+2.39%)
Apr 25, 2003 6.025 6.110 5.838 5.867 24,848,400 -0.44(-6.98%)
Apr 24, 2003 6.218 6.350 6.065 6.308 10,810,600 +0.16(+2.64%)
Apr 23, 2003 6.293 6.315 6.107 6.145 11,013,000 -0.14(-2.15%)
Apr 22, 2003 6.290 6.332 6.205 6.280 11,716,400 -0.02(-0.32%)
Apr 21, 2003 6.490 6.497 6.268 6.300 8,396,400 -0.16(-2.51%)
Apr 17, 2003 6.357 6.470 6.335 6.463 11,259,800 +0.03(+0.47%)
Apr 16, 2003 6.558 6.718 6.320 6.433 21,733,800 -0.25(-3.78%)
Apr 15, 2003 6.500 6.695 6.473 6.685 9,485,200 +0.17(+2.53%)
Apr 14, 2003 6.390 6.565 6.385 6.520 5,904,600 +0.14(+2.15%)
Apr 11, 2003 6.450 6.525 6.218 6.383 5,972,400 -0.05(-0.78%)
Apr 10, 2003 6.348 6.438 6.315 6.433 5,633,200 +0.08(+1.22%)
Apr 09, 2003 6.407 6.550 6.355 6.355 8,377,400 -0.09(-1.36%)
Apr 08, 2003 6.335 6.500 6.327 6.442 6,016,800 +0.06(+0.98%)
Apr 07, 2003 6.513 6.537 6.372 6.380 8,208,600 +0.08(+1.27%)
Apr 04, 2003 6.410 6.425 6.242 6.300 12,187,000 -0.15(-2.36%)
Apr 03, 2003 6.540 6.575 6.383 6.452 7,671,400 -0.11(-1.71%)
Apr 02, 2003 6.455 6.588 6.440 6.565 8,933,200 +0.23(+3.67%)
Apr 01, 2003 6.452 6.482 6.325 6.332 8,547,600 -0.11(-1.67%)
Mar 31, 2003 6.355 6.485 6.282 6.440 9,285,438 -0.03(-0.46%)
Mar 28, 2003 6.513 6.535 6.407 6.470 6,851,440 -0.10(-1.52%)
Mar 27, 2003 6.490 6.625 6.447 6.570 6,455,066 +0.00(+0.00%)
Mar 26, 2003 6.497 6.598 6.440 6.570 8,696,360 +0.07(+1.08%)
Mar 25, 2003 6.325 6.567 6.295 6.500 9,207,214 +0.18(+2.81%)
Mar 24, 2003 6.375 6.457 6.287 6.322 8,307,322 -0.27(-4.02%)
Mar 21, 2003 6.423 6.630 6.353 6.588 12,258,586 +0.28(+4.36%)
Mar 20, 2003 6.225 6.370 6.105 6.312 8,949,596 +0.07(+1.04%)
Mar 19, 2003 6.277 6.325 6.178 6.247 8,695,288 -0.02(-0.32%)
Mar 18, 2003 6.290 6.325 6.195 6.268 11,261,816 -0.09(-1.42%)
Mar 17, 2003 6.010 6.438 5.985 6.357 16,144,912 +0.29(+4.82%)
Mar 14, 2003 6.008 6.162 5.952 6.065 11,437,240 +0.05(+0.83%)
Mar 13, 2003 5.732 6.020 5.665 6.015 12,054,600 +0.39(+6.93%)
Mar 12, 2003 5.553 5.675 5.550 5.625 7,472,578 +0.02(+0.31%)
Mar 11, 2003 5.610 5.697 5.562 5.607 5,953,800 -0.01(-0.18%)
Mar 10, 2003 5.675 5.705 5.575 5.618 6,873,800 -0.11(-1.87%)
Mar 07, 2003 5.780 5.787 5.665 5.725 10,128,000 -0.12(-2.05%)
Mar 06, 2003 5.805 5.890 5.777 5.845 7,274,600 -0.00(-0.09%)
Mar 05, 2003 5.838 5.895 5.777 5.850 6,462,200 +0.01(+0.13%)
Mar 04, 2003 5.832 5.910 5.750 5.843 7,345,800 +0.04(+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.