Starbucks Corp (NQ: SBUX )

114.34 USD -0.40 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.23 13.25 12.91 12.91 5,809,276 -0.29(-2.18%)
Mar 30, 2005 13.18 13.26 13.03 13.20 4,433,762 +0.06(+0.46%)
Mar 29, 2005 13.00 13.34 12.98 13.14 5,606,844 +0.10(+0.75%)
Mar 28, 2005 12.96 13.22 12.96 13.04 4,752,938 +0.08(+0.64%)
Mar 24, 2005 12.90 13.16 12.80 12.96 5,071,878 +0.10(+0.80%)
Mar 23, 2005 12.98 13.02 12.68 12.86 7,286,594 -0.05(-0.43%)
Mar 22, 2005 13.05 13.16 12.91 12.91 5,364,760 -0.13(-0.98%)
Mar 21, 2005 13.12 13.14 12.85 13.04 3,984,644 -0.09(-0.67%)
Mar 18, 2005 13.00 13.13 12.93 13.13 6,949,420 +0.10(+0.73%)
Mar 17, 2005 12.96 13.19 12.91 13.04 4,312,840 +0.02(+0.15%)
Mar 16, 2005 13.28 13.31 12.94 13.02 8,441,656 -0.32(-2.40%)
Mar 15, 2005 13.45 13.53 13.30 13.34 5,133,572 -0.09(-0.67%)
Mar 14, 2005 13.46 13.60 13.40 13.43 4,728,080 +0.05(+0.37%)
Mar 11, 2005 13.61 13.63 13.35 13.38 4,984,668 -0.20(-1.47%)
Mar 10, 2005 13.61 13.72 13.31 13.57 6,186,628 -0.07(-0.48%)
Mar 09, 2005 13.62 13.75 13.55 13.64 6,347,474 +0.00(+0.00%)
Mar 08, 2005 13.82 13.85 13.45 13.64 6,967,398 -0.15(-1.07%)
Mar 07, 2005 13.72 13.90 13.65 13.79 6,064,868 +0.18(+1.30%)
Mar 04, 2005 13.58 13.68 13.48 13.61 7,483,318 +0.21(+1.59%)
Mar 03, 2005 13.64 13.69 13.25 13.40 11,979,528 +0.20(+1.48%)
Mar 02, 2005 13.21 13.35 13.07 13.20 6,763,472 +0.06(+0.44%)
Mar 01, 2005 12.97 13.18 12.90 13.14 6,741,506 +0.19(+1.49%)
Feb 28, 2005 12.80 13.04 12.77 12.95 7,328,502 +0.16(+1.25%)
Feb 25, 2005 12.81 12.91 12.71 12.79 5,672,820 +0.01(+0.04%)
Feb 24, 2005 12.47 12.81 12.44 12.79 7,351,060 +0.31(+2.51%)
Feb 23, 2005 12.49 12.63 12.39 12.47 5,611,986 +0.07(+0.54%)
Feb 22, 2005 12.38 12.61 12.38 12.41 7,712,246 -0.07(-0.60%)
Feb 18, 2005 12.47 12.54 12.43 12.48 4,825,050 +0.03(+0.26%)
Feb 17, 2005 12.55 12.65 12.44 12.45 5,704,740 -0.15(-1.17%)
Feb 16, 2005 12.68 12.71 12.50 12.60 6,690,070 -0.03(-0.24%)
Feb 15, 2005 12.50 12.74 12.39 12.63 8,353,148 +0.16(+1.32%)
Feb 14, 2005 12.56 12.60 12.46 12.46 5,963,368 -0.08(-0.66%)
Feb 11, 2005 12.42 12.66 12.30 12.54 9,960,170 +0.00(+0.00%)
Feb 10, 2005 12.79 12.81 12.54 12.54 7,201,874 -0.09(-0.73%)
Feb 09, 2005 12.90 12.92 12.59 12.64 6,089,662 -0.26(-1.98%)
Feb 08, 2005 12.80 12.93 12.68 12.89 7,033,164 +0.14(+1.12%)
Feb 07, 2005 12.77 12.86 12.58 12.75 6,841,430 +0.09(+0.67%)
Feb 04, 2005 12.41 12.70 12.29 12.66 11,202,692 +0.27(+2.20%)
Feb 03, 2005 12.60 12.74 12.29 12.39 32,819,942 -1.11(-8.20%)
Feb 02, 2005 13.74 13.74 13.38 13.50 6,186,444 -0.09(-0.64%)
Feb 01, 2005 13.54 13.65 13.44 13.59 5,996,964 +0.09(+0.65%)
Jan 31, 2005 13.49 13.56 13.35 13.50 9,104,538 +0.07(+0.56%)
Jan 28, 2005 13.31 13.43 13.03 13.43 12,615,952 +0.17(+1.26%)
Jan 27, 2005 13.70 13.80 13.07 13.26 26,705,516 -0.58(-4.17%)
Jan 26, 2005 13.62 13.85 13.47 13.84 11,073,666 +0.34(+2.48%)
Jan 25, 2005 13.47 13.79 13.46 13.50 10,180,382 +0.02(+0.17%)
Jan 24, 2005 13.89 13.91 13.10 13.48 15,589,082 -0.44(-3.18%)
Jan 21, 2005 14.22 14.24 13.84 13.92 9,619,488 -0.23(-1.64%)
Jan 20, 2005 14.50 14.58 14.12 14.15 9,706,346 -0.29(-1.97%)
Jan 19, 2005 14.62 14.71 14.41 14.44 7,912,778 -0.05(-0.35%)
Jan 18, 2005 14.12 14.52 14.01 14.49 7,420,570 +0.44(+3.10%)
Jan 14, 2005 13.81 14.23 13.79 14.05 10,634,316 +0.21(+1.52%)
Jan 13, 2005 14.11 14.20 13.79 13.84 11,870,506 -0.41(-2.89%)
Jan 12, 2005 14.35 14.51 14.05 14.26 8,959,656 -0.09(-0.64%)
Jan 11, 2005 14.31 14.41 13.91 14.35 15,598,494 -0.11(-0.76%)
Jan 10, 2005 14.84 14.90 14.40 14.46 12,842,566 -0.46(-3.08%)
Jan 07, 2005 15.00 15.11 14.76 14.92 6,665,776 -0.02(-0.12%)
Jan 06, 2005 14.90 15.04 14.53 14.94 19,505,538 -0.46(-3.02%)
Jan 05, 2005 15.25 15.55 15.15 15.40 8,939,466 +0.12(+0.82%)
Jan 04, 2005 15.42 15.59 15.23 15.28 7,949,380 -0.01(-0.07%)
Jan 03, 2005 15.82 15.84 15.14 15.29 11,144,954 -0.30(-1.96%)
Dec 31, 2004 15.74 15.76 15.49 15.59 5,605,600 -0.07(-0.45%)
Dec 30, 2004 16.04 16.07 15.66 15.66 5,596,400 -0.31(-1.93%)
Dec 29, 2004 15.77 16.02 15.75 15.97 5,988,000 +0.19(+1.24%)
Dec 28, 2004 15.44 15.77 15.41 15.77 6,563,000 +0.42(+2.75%)
Dec 27, 2004 15.27 15.39 15.04 15.35 5,616,800 +0.20(+1.29%)
Dec 23, 2004 15.28 15.37 15.15 15.15 4,699,600 -0.13(-0.85%)
Dec 22, 2004 14.78 15.32 14.72 15.29 11,047,000 +0.54(+3.70%)
Dec 21, 2004 14.76 14.78 14.60 14.74 5,535,400 +0.05(+0.36%)
Dec 20, 2004 14.67 14.77 14.61 14.69 4,824,800 +0.14(+0.98%)
Dec 17, 2004 14.62 14.69 14.47 14.54 7,085,600 +0.04(+0.24%)
Dec 16, 2004 14.63 14.73 14.45 14.51 4,190,600 -0.16(-1.09%)
Dec 15, 2004 14.75 14.75 14.58 14.67 3,902,000 -0.01(-0.07%)
Dec 14, 2004 14.69 14.72 14.57 14.68 5,032,000 +0.01(+0.05%)
Dec 13, 2004 14.64 14.68 14.52 14.67 3,423,600 +0.16(+1.09%)
Dec 10, 2004 14.55 14.61 14.46 14.52 4,693,600 -0.15(-1.01%)
Dec 09, 2004 14.44 14.69 14.35 14.66 5,247,400 +0.11(+0.76%)
Dec 08, 2004 14.38 14.62 14.36 14.55 6,006,600 +0.23(+1.64%)
Dec 07, 2004 14.77 14.80 14.31 14.32 6,243,200 -0.37(-2.50%)
Dec 06, 2004 14.67 14.73 14.50 14.69 3,994,400 +0.04(+0.27%)
Dec 03, 2004 14.69 14.72 14.47 14.65 5,555,400 -0.02(-0.12%)
Dec 02, 2004 14.80 14.83 14.41 14.66 10,053,000 +0.28(+1.91%)
Dec 01, 2004 14.08 14.40 14.07 14.39 6,247,400 +0.32(+2.29%)
Nov 30, 2004 14.05 14.16 13.98 14.06 4,699,000 -0.04(-0.27%)
Nov 29, 2004 14.18 14.21 13.91 14.10 4,936,600 -0.05(-0.34%)
Nov 26, 2004 14.19 14.25 14.11 14.15 1,319,600 -0.04(-0.30%)
Nov 24, 2004 14.17 14.25 14.12 14.19 3,825,600 +0.09(+0.64%)
Nov 23, 2004 14.12 14.21 14.02 14.10 5,216,000 -0.02(-0.14%)
Nov 22, 2004 13.85 14.19 13.75 14.12 5,250,000 +0.32(+2.32%)
Nov 19, 2004 13.98 14.12 13.76 13.80 4,121,200 -0.14(-1.02%)
Nov 18, 2004 13.85 13.97 13.79 13.95 4,264,200 +0.05(+0.34%)
Nov 17, 2004 13.71 13.94 13.66 13.90 5,277,200 +0.24(+1.74%)
Nov 16, 2004 13.66 13.81 13.64 13.66 4,405,600 -0.13(-0.94%)
Nov 15, 2004 13.80 13.86 13.69 13.79 5,351,000 -0.04(-0.25%)
Nov 12, 2004 13.85 13.89 13.72 13.82 6,022,600 -0.04(-0.26%)
Nov 11, 2004 13.32 13.94 13.28 13.86 15,947,800 +0.04(+0.27%)
Nov 10, 2004 13.85 14.14 13.79 13.82 10,846,400 +0.12(+0.86%)
Nov 09, 2004 13.63 13.82 13.57 13.71 4,795,400 +0.11(+0.77%)
Nov 08, 2004 13.72 13.75 13.54 13.60 4,206,400 -0.03(-0.20%)
Nov 05, 2004 13.71 13.77 13.55 13.63 5,292,600 -0.04(-0.26%)
Nov 04, 2004 13.36 13.74 13.32 13.66 8,696,200 +0.29(+2.19%)
Nov 03, 2004 13.35 13.46 13.25 13.37 7,469,800 +0.12(+0.94%)
Nov 02, 2004 13.29 13.39 13.24 13.24 5,497,200 -0.08(-0.60%)
Nov 01, 2004 13.17 13.40 13.15 13.32 5,302,800 +0.10(+0.79%)
Oct 29, 2004 13.15 13.31 13.11 13.22 7,531,600 +0.01(+0.06%)
Oct 28, 2004 12.89 13.21 12.78 13.21 6,024,800 +0.27(+2.05%)
Oct 27, 2004 12.58 12.96 12.55 12.95 6,526,200 +0.32(+2.53%)
Oct 26, 2004 12.48 12.66 12.43 12.63 6,102,200 +0.21(+1.71%)
Oct 25, 2004 12.56 12.60 12.39 12.41 4,967,400 -0.12(-0.96%)
Oct 22, 2004 12.72 12.84 12.53 12.54 4,753,200 -0.15(-1.22%)
Oct 21, 2004 12.59 12.71 12.35 12.69 6,821,200 +0.12(+0.99%)
Oct 20, 2004 12.60 12.69 12.48 12.56 6,212,400 -0.01(-0.10%)
Oct 19, 2004 12.57 12.88 12.45 12.58 12,524,000 +0.00(+0.02%)
Oct 18, 2004 12.32 12.60 12.26 12.57 8,234,800 +0.21(+1.68%)
Oct 15, 2004 12.03 12.42 11.97 12.37 9,187,200 +0.42(+3.52%)
Oct 14, 2004 11.93 12.05 11.78 11.95 7,494,600 +0.04(+0.29%)
Oct 13, 2004 12.00 12.06 11.77 11.91 4,936,400 -0.10(-0.81%)
Oct 12, 2004 11.93 12.04 11.85 12.01 4,311,600 +0.06(+0.48%)
Oct 11, 2004 11.89 12.00 11.85 11.95 2,778,200 +0.11(+0.89%)
Oct 08, 2004 11.91 12.17 11.81 11.85 8,194,400 +0.07(+0.64%)
Oct 07, 2004 11.53 11.85 11.52 11.77 11,653,400 -0.22(-1.85%)
Oct 06, 2004 11.84 12.00 11.78 11.99 6,715,400 +0.14(+1.16%)
Oct 05, 2004 11.78 11.91 11.71 11.86 4,257,200 +0.10(+0.81%)
Oct 04, 2004 11.87 11.89 11.69 11.76 7,023,600 -0.04(-0.36%)
Oct 01, 2004 11.49 11.80 11.32 11.80 9,952,200 +0.44(+3.87%)
Sep 30, 2004 11.31 11.40 11.25 11.37 6,157,600 -0.01(-0.09%)
Sep 29, 2004 11.15 11.38 11.09 11.38 4,737,600 +0.23(+2.06%)
Sep 28, 2004 11.16 11.18 11.08 11.14 4,065,600 +0.05(+0.45%)
Sep 27, 2004 11.21 11.25 11.04 11.10 8,784,200 -0.16(-1.47%)
Sep 24, 2004 11.19 11.38 11.09 11.26 5,347,800 +0.09(+0.83%)
Sep 23, 2004 11.19 11.29 11.17 11.17 3,963,200 -0.03(-0.22%)
Sep 22, 2004 11.35 11.36 11.05 11.19 7,786,400 -0.24(-2.10%)
Sep 21, 2004 11.39 11.49 11.30 11.43 4,484,800 +0.03(+0.29%)
Sep 20, 2004 11.46 11.49 11.29 11.40 4,082,000 -0.11(-0.98%)
Sep 17, 2004 11.46 11.57 11.42 11.51 4,405,800 +0.11(+0.94%)
Sep 16, 2004 11.40 11.44 11.33 11.40 2,595,800 +0.05(+0.44%)
Sep 15, 2004 11.55 11.56 11.32 11.36 5,045,800 -0.14(-1.20%)
Sep 14, 2004 11.28 11.49 11.23 11.49 5,219,000 +0.23(+2.09%)
Sep 13, 2004 11.24 11.31 11.16 11.26 6,448,800 +0.04(+0.38%)
Sep 10, 2004 11.15 11.23 11.08 11.21 3,041,600 +0.06(+0.54%)
Sep 09, 2004 11.13 11.20 11.03 11.15 4,560,800 +0.07(+0.68%)
Sep 08, 2004 11.03 11.20 11.03 11.08 4,254,200 -0.02(-0.14%)
Sep 07, 2004 11.17 11.21 11.01 11.10 5,227,600 +0.01(+0.05%)
Sep 03, 2004 11.12 11.22 11.04 11.09 4,902,400 -0.01(-0.09%)
Sep 02, 2004 10.84 11.12 10.84 11.10 5,098,200 +0.29(+2.71%)
Sep 01, 2004 10.76 10.85 10.70 10.81 5,431,200 -0.00(-0.02%)
Aug 31, 2004 10.74 10.81 10.66 10.81 5,484,600 +0.12(+1.12%)
Aug 30, 2004 10.67 10.85 10.63 10.69 6,165,200 +0.05(+0.45%)
Aug 27, 2004 10.78 10.87 10.63 10.64 9,297,200 -0.12(-1.16%)
Aug 26, 2004 10.88 10.95 10.51 10.77 28,128,600 -0.74(-6.45%)
Aug 25, 2004 11.37 11.52 11.25 11.51 5,778,400 +0.10(+0.83%)
Aug 24, 2004 11.27 11.44 11.25 11.41 5,220,000 +0.17(+1.49%)
Aug 23, 2004 11.32 11.32 11.19 11.25 5,004,000 -0.01(-0.11%)
Aug 20, 2004 11.19 11.29 11.12 11.26 4,029,200 +0.10(+0.87%)
Aug 19, 2004 11.12 11.29 11.11 11.16 6,928,400 +0.04(+0.36%)
Aug 18, 2004 10.94 11.12 10.88 11.12 5,980,400 +0.20(+1.81%)
Aug 17, 2004 10.95 11.09 10.88 10.93 4,741,400 +0.03(+0.28%)
Aug 16, 2004 10.71 11.04 10.63 10.89 5,904,600 +0.10(+0.90%)
Aug 13, 2004 10.94 11.02 10.76 10.80 6,220,400 -0.13(-1.23%)
Aug 12, 2004 11.10 11.16 10.89 10.93 7,217,400 -0.22(-1.95%)
Aug 11, 2004 11.18 11.22 11.11 11.15 4,825,600 -0.12(-1.06%)
Aug 10, 2004 11.07 11.27 11.05 11.27 6,001,200 +0.28(+2.55%)
Aug 09, 2004 10.93 11.12 10.93 10.99 5,348,000 +0.07(+0.64%)
Aug 06, 2004 11.26 11.29 10.88 10.92 10,998,200 -0.40(-3.55%)
Aug 05, 2004 11.38 11.55 11.28 11.32 5,270,800 -0.04(-0.31%)
Aug 04, 2004 11.43 11.51 11.28 11.36 8,012,000 -0.11(-0.92%)
Aug 03, 2004 11.55 11.68 11.40 11.46 8,596,400 -0.15(-1.33%)
Aug 02, 2004 11.71 11.78 11.54 11.62 8,102,400 -0.13(-1.11%)
Jul 30, 2004 11.80 11.88 11.70 11.75 5,653,000 -0.13(-1.14%)
Jul 29, 2004 12.09 12.10 11.63 11.88 8,156,000 -0.09(-0.73%)
Jul 28, 2004 11.88 12.02 11.75 11.97 6,987,800 +0.03(+0.23%)
Jul 27, 2004 11.76 12.00 11.71 11.94 6,794,400 +0.26(+2.23%)
Jul 26, 2004 11.84 11.90 11.58 11.68 6,786,600 -0.08(-0.70%)
Jul 23, 2004 11.94 11.95 11.69 11.77 7,119,200 -0.17(-1.47%)
Jul 22, 2004 11.62 11.97 11.44 11.94 12,192,200 +0.53(+4.65%)
Jul 21, 2004 11.61 11.64 11.36 11.41 8,838,800 -0.20(-1.70%)
Jul 20, 2004 11.66 11.68 11.46 11.61 9,448,800 -0.04(-0.30%)
Jul 19, 2004 11.62 11.79 11.56 11.64 8,945,400 +0.10(+0.87%)
Jul 16, 2004 11.60 11.61 11.45 11.54 8,130,400 +0.04(+0.33%)
Jul 15, 2004 11.51 11.54 11.40 11.51 6,004,200 +0.02(+0.13%)
Jul 14, 2004 11.45 11.65 11.42 11.49 7,746,600 +0.04(+0.35%)
Jul 13, 2004 11.44 11.49 11.37 11.45 4,033,000 +0.05(+0.42%)
Jul 12, 2004 11.42 11.49 11.28 11.40 4,620,800 -0.01(-0.11%)
Jul 09, 2004 11.35 11.47 11.28 11.41 5,101,600 +0.13(+1.13%)
Jul 08, 2004 11.58 11.59 11.27 11.29 6,290,000 -0.25(-2.15%)
Jul 07, 2004 11.40 11.56 11.38 11.54 7,030,600 +0.18(+1.61%)
Jul 06, 2004 11.46 11.60 11.34 11.35 7,170,600 -0.03(-0.29%)
Jul 02, 2004 11.22 11.45 11.15 11.38 7,980,400 +0.23(+2.06%)
Jul 01, 2004 11.15 11.28 11.01 11.15 9,046,800 +0.28(+2.60%)
Jun 30, 2004 10.77 10.94 10.70 10.87 5,813,400 +0.07(+0.65%)
Jun 29, 2004 10.86 10.94 10.76 10.80 4,857,800 -0.02(-0.14%)
Jun 28, 2004 10.84 10.90 10.77 10.82 6,004,400 +0.02(+0.16%)
Jun 25, 2004 10.94 10.96 10.61 10.80 9,814,600 -0.11(-0.99%)
Jun 24, 2004 11.04 11.10 10.87 10.91 6,846,800 -0.14(-1.24%)
Jun 23, 2004 10.97 11.06 10.89 11.04 4,932,600 +0.10(+0.87%)
Jun 22, 2004 10.96 10.97 10.73 10.95 5,939,600 +0.01(+0.09%)
Jun 21, 2004 10.97 11.06 10.89 10.94 5,407,600 +0.01(+0.14%)
Jun 18, 2004 10.73 11.05 10.67 10.93 6,972,800 +0.16(+1.49%)
Jun 17, 2004 10.72 10.80 10.66 10.77 4,167,600 +0.04(+0.33%)
Jun 16, 2004 10.70 10.74 10.56 10.73 4,450,800 +0.04(+0.33%)
Jun 15, 2004 10.56 10.72 10.43 10.70 7,192,200 +0.20(+1.91%)
Jun 14, 2004 10.64 10.66 10.32 10.49 6,584,200 -0.16(-1.52%)
Jun 10, 2004 10.68 10.80 10.64 10.66 3,850,400 -0.03(-0.28%)
Jun 09, 2004 10.71 10.83 10.64 10.69 4,435,200 -0.09(-0.79%)
Jun 08, 2004 10.56 10.79 10.52 10.77 7,550,600 +0.19(+1.82%)
Jun 07, 2004 10.39 10.60 10.37 10.58 5,180,400 +0.24(+2.32%)
Jun 04, 2004 10.40 10.45 10.31 10.34 6,395,800 +0.04(+0.39%)
Jun 03, 2004 10.37 10.44 10.29 10.30 4,603,200 -0.05(-0.53%)
Jun 02, 2004 10.30 10.43 10.27 10.36 6,246,400 +0.09(+0.90%)
Jun 01, 2004 10.17 10.30 10.15 10.26 5,364,600 +0.11(+1.11%)
May 28, 2004 10.06 10.30 10.03 10.15 8,613,400 +0.14(+1.45%)
May 27, 2004 10.04 10.12 9.947 10.01 8,528,000 +0.09(+0.88%)
May 26, 2004 9.850 9.947 9.825 9.918 3,757,200 +0.02(+0.23%)
May 25, 2004 9.750 9.912 9.630 9.895 5,341,400 +0.21(+2.12%)
May 24, 2004 9.780 9.807 9.640 9.690 3,721,600 -0.00(-0.03%)
May 21, 2004 9.658 9.750 9.588 9.693 4,040,200 +0.08(+0.78%)
May 20, 2004 9.415 9.645 9.408 9.617 7,795,600 +0.23(+2.48%)
May 19, 2004 9.477 9.523 9.335 9.385 4,789,800 -0.02(-0.19%)
May 18, 2004 9.455 9.470 9.380 9.402 3,318,200 +0.01(+0.08%)
May 17, 2004 9.475 9.500 9.375 9.395 6,128,000 -0.12(-1.21%)
May 14, 2004 9.460 9.633 9.412 9.510 4,457,600 +0.05(+0.50%)
May 13, 2004 9.405 9.473 9.312 9.463 5,967,600 +0.02(+0.21%)
May 12, 2004 9.537 9.537 9.258 9.443 7,522,000 -0.09(-0.94%)
May 11, 2004 9.480 9.645 9.435 9.533 4,470,400 +0.04(+0.42%)
May 10, 2004 9.495 9.537 9.405 9.492 6,506,600 -0.04(-0.47%)
May 07, 2004 9.750 9.815 9.515 9.537 6,904,800 -0.32(-3.25%)
May 06, 2004 9.902 9.957 9.750 9.857 5,077,200 -0.10(-0.98%)
May 05, 2004 9.925 9.977 9.848 9.955 6,152,800 +0.05(+0.56%)
May 04, 2004 9.820 9.988 9.758 9.900 7,482,600 +0.11(+1.15%)
May 03, 2004 9.723 9.840 9.625 9.787 4,924,000 +0.06(+0.59%)
Apr 30, 2004 9.828 9.905 9.700 9.730 5,315,200 -0.05(-0.49%)
Apr 29, 2004 9.795 9.930 9.675 9.777 5,774,000 +0.04(+0.44%)
Apr 28, 2004 9.845 9.875 9.672 9.735 4,659,600 -0.08(-0.84%)
Apr 27, 2004 9.818 9.975 9.758 9.818 6,122,200 +0.07(+0.69%)
Apr 26, 2004 9.863 9.867 9.640 9.750 4,237,200 -0.04(-0.46%)
Apr 23, 2004 9.793 9.842 9.675 9.795 5,182,200 +0.03(+0.31%)
Apr 22, 2004 9.525 9.875 9.500 9.765 10,806,800 +0.46(+4.92%)
Apr 21, 2004 9.387 9.402 9.185 9.307 6,130,400 +0.00(+0.00%)
Apr 20, 2004 9.523 9.648 9.305 9.307 5,319,400 -0.22(-2.26%)
Apr 19, 2004 9.475 9.550 9.435 9.523 4,133,800 +0.06(+0.66%)
Apr 16, 2004 9.585 9.585 9.435 9.460 7,827,000 -0.05(-0.58%)
Apr 15, 2004 9.605 9.606 9.473 9.515 5,044,800 -0.04(-0.47%)
Apr 14, 2004 9.565 9.625 9.475 9.560 5,789,800 -0.06(-0.62%)
Apr 13, 2004 9.860 9.867 9.592 9.620 4,816,400 -0.18(-1.84%)
Apr 12, 2004 9.820 9.855 9.742 9.800 3,700,600 +0.02(+0.15%)
Apr 08, 2004 9.762 9.863 9.703 9.785 4,873,200 -0.02(-0.23%)
Apr 07, 2004 9.935 9.947 9.758 9.807 7,090,800 -0.12(-1.18%)
Apr 06, 2004 9.810 9.977 9.783 9.925 5,223,200 +0.00(+0.00%)
Apr 05, 2004 9.850 9.925 9.750 9.925 4,352,800 +0.10(+1.02%)
Apr 02, 2004 9.678 9.905 9.617 9.825 7,019,800 +0.27(+2.80%)
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.