Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.300 4.330 4.270 4.329 13,696,344 +0.05(+1.12%)
Aug 30, 2004 4.272 4.345 4.257 4.281 15,395,963 +0.02(+0.45%)
Aug 27, 2004 4.315 4.354 4.257 4.262 23,217,308 -0.05(-1.16%)
Aug 26, 2004 4.358 4.385 4.210 4.312 70,243,768 -0.30(-6.45%)
Aug 25, 2004 4.552 4.612 4.505 4.609 14,430,032 +0.04(+0.83%)
Aug 24, 2004 4.512 4.581 4.505 4.571 13,035,575 +0.07(+1.49%)
Aug 23, 2004 4.532 4.535 4.479 4.504 12,496,172 -0.00(-0.11%)
Aug 20, 2004 4.481 4.519 4.455 4.509 10,061,866 +0.04(+0.87%)
Aug 19, 2004 4.452 4.519 4.450 4.470 17,301,854 +0.02(+0.36%)
Aug 18, 2004 4.379 4.455 4.355 4.454 14,934,474 +0.08(+1.81%)
Aug 17, 2004 4.383 4.441 4.355 4.375 11,840,398 +0.01(+0.28%)
Aug 16, 2004 4.290 4.423 4.259 4.363 14,745,183 +0.04(+0.90%)
Aug 13, 2004 4.381 4.412 4.310 4.324 15,533,811 -0.05(-1.23%)
Aug 12, 2004 4.446 4.470 4.360 4.378 18,023,556 -0.09(-1.95%)
Aug 11, 2004 4.475 4.495 4.448 4.465 12,050,665 -0.05(-1.06%)
Aug 10, 2004 4.431 4.514 4.425 4.513 14,986,416 +0.11(+2.55%)
Aug 09, 2004 4.378 4.451 4.378 4.401 13,355,221 +0.03(+0.64%)
Aug 06, 2004 4.507 4.520 4.359 4.373 27,465,108 -0.16(-3.55%)
Aug 05, 2004 4.555 4.624 4.518 4.534 13,162,435 -0.01(-0.31%)
Aug 04, 2004 4.575 4.607 4.518 4.548 20,007,860 -0.04(-0.92%)
Aug 03, 2004 4.625 4.677 4.565 4.590 21,467,244 -0.06(-1.33%)
Aug 02, 2004 4.690 4.718 4.621 4.652 20,233,610 -0.05(-1.11%)
Jul 30, 2004 4.725 4.759 4.684 4.704 14,116,879 -0.05(-1.14%)
Jul 29, 2004 4.841 4.845 4.656 4.758 20,367,462 -0.04(-0.73%)
Jul 28, 2004 4.759 4.814 4.705 4.793 17,450,190 +0.01(+0.23%)
Jul 27, 2004 4.710 4.806 4.688 4.782 16,967,224 +0.10(+2.23%)
Jul 26, 2004 4.740 4.767 4.636 4.678 16,947,746 -0.03(-0.70%)
Jul 23, 2004 4.780 4.784 4.680 4.711 17,778,326 -0.07(-1.47%)
Jul 22, 2004 4.655 4.792 4.581 4.781 30,446,808 +0.21(+4.64%)
Jul 21, 2004 4.648 4.660 4.547 4.569 22,072,576 -0.08(-1.70%)
Jul 20, 2004 4.671 4.677 4.587 4.648 23,595,890 -0.01(-0.30%)
Jul 19, 2004 4.653 4.722 4.630 4.662 22,338,780 +0.04(+0.87%)
Jul 16, 2004 4.645 4.650 4.586 4.622 20,303,532 +0.02(+0.33%)
Jul 15, 2004 4.608 4.623 4.565 4.607 14,993,908 +0.01(+0.13%)
Jul 14, 2004 4.585 4.665 4.572 4.601 19,345,094 +0.02(+0.35%)
Jul 13, 2004 4.580 4.603 4.554 4.585 10,071,355 +0.02(+0.42%)
Jul 12, 2004 4.574 4.602 4.518 4.566 11,539,231 -0.00(-0.11%)
Jul 09, 2004 4.544 4.593 4.515 4.571 12,739,902 +0.05(+1.13%)
Jul 08, 2004 4.638 4.641 4.513 4.520 15,707,618 -0.10(-2.15%)
Jul 07, 2004 4.567 4.631 4.556 4.619 17,557,072 +0.07(+1.61%)
Jul 06, 2004 4.587 4.644 4.542 4.546 17,906,684 -0.01(-0.29%)
Jul 02, 2004 4.493 4.586 4.466 4.559 19,928,948 +0.09(+2.06%)
Jul 01, 2004 4.467 4.515 4.407 4.467 22,592,000 +0.11(+2.60%)
Jun 30, 2004 4.311 4.382 4.285 4.354 14,517,435 +0.03(+0.65%)
Jun 29, 2004 4.350 4.379 4.308 4.326 12,131,076 -0.01(-0.14%)
Jun 28, 2004 4.341 4.365 4.313 4.332 14,994,408 +0.01(+0.16%)
Jun 25, 2004 4.382 4.389 4.250 4.325 24,509,378 -0.04(-0.99%)
Jun 24, 2004 4.419 4.445 4.352 4.368 17,098,080 -0.06(-1.24%)
Jun 23, 2004 4.394 4.430 4.360 4.423 12,317,869 +0.04(+0.87%)
Jun 22, 2004 4.389 4.394 4.298 4.385 14,832,587 +0.00(+0.09%)
Jun 21, 2004 4.393 4.430 4.360 4.381 13,504,057 +0.01(+0.14%)
Jun 18, 2004 4.297 4.425 4.274 4.375 17,412,732 +0.06(+1.49%)
Jun 17, 2004 4.293 4.325 4.270 4.311 10,407,483 +0.01(+0.33%)
Jun 16, 2004 4.283 4.300 4.230 4.297 11,114,701 +0.01(+0.33%)
Jun 15, 2004 4.227 4.292 4.175 4.283 17,960,626 +0.08(+1.91%)
Jun 14, 2004 4.263 4.269 4.132 4.203 16,442,305 -0.07(-1.52%)
Jun 10, 2004 4.275 4.326 4.261 4.268 9,615,360 -0.01(-0.28%)
Jun 09, 2004 4.291 4.338 4.260 4.280 11,075,744 -0.03(-0.79%)
Jun 08, 2004 4.231 4.322 4.212 4.314 18,855,634 +0.08(+1.82%)
Jun 07, 2004 4.160 4.244 4.152 4.237 12,936,685 +0.10(+2.32%)
Jun 04, 2004 4.164 4.186 4.129 4.141 15,971,826 +0.02(+0.39%)
Jun 03, 2004 4.152 4.182 4.120 4.125 11,495,280 -0.02(-0.53%)
Jun 02, 2004 4.125 4.176 4.111 4.147 15,598,739 +0.04(+0.90%)
Jun 01, 2004 4.074 4.127 4.066 4.110 13,396,676 +0.05(+1.11%)
May 28, 2004 4.027 4.125 4.014 4.064 21,509,698 +0.06(+1.45%)
May 27, 2004 4.022 4.053 3.983 4.006 21,296,434 +0.04(+0.88%)
May 26, 2004 3.944 3.983 3.934 3.971 9,382,617 +0.01(+0.23%)
May 25, 2004 3.904 3.969 3.856 3.962 13,338,740 +0.08(+2.12%)
May 24, 2004 3.916 3.927 3.860 3.880 9,293,716 -0.00(-0.03%)
May 21, 2004 3.867 3.904 3.839 3.881 10,089,335 +0.03(+0.78%)
May 20, 2004 3.770 3.862 3.767 3.851 19,467,458 +0.09(+2.48%)
May 19, 2004 3.795 3.813 3.738 3.758 11,961,264 -0.01(-0.19%)
May 18, 2004 3.786 3.792 3.756 3.765 8,286,330 +0.00(+0.08%)
May 17, 2004 3.794 3.804 3.754 3.762 15,303,066 -0.05(-1.21%)
May 14, 2004 3.788 3.857 3.769 3.808 11,131,682 +0.02(+0.50%)
May 13, 2004 3.766 3.793 3.729 3.789 14,902,509 +0.01(+0.21%)
May 12, 2004 3.819 3.819 3.707 3.781 18,784,214 -0.04(-0.94%)
May 11, 2004 3.796 3.862 3.778 3.817 11,163,647 +0.02(+0.42%)
May 10, 2004 3.802 3.819 3.766 3.801 16,248,520 -0.02(-0.47%)
May 07, 2004 3.904 3.930 3.810 3.819 17,242,920 -0.13(-3.25%)
May 06, 2004 3.965 3.987 3.904 3.947 12,678,970 -0.04(-0.98%)
May 05, 2004 3.974 3.995 3.943 3.986 15,364,997 +0.02(+0.56%)
May 04, 2004 3.932 3.999 3.907 3.964 18,685,822 +0.05(+1.15%)
May 03, 2004 3.893 3.940 3.854 3.919 12,296,393 +0.02(+0.59%)
Apr 30, 2004 3.935 3.966 3.884 3.896 13,273,312 -0.02(-0.49%)
Apr 29, 2004 3.922 3.976 3.874 3.915 14,419,044 +0.02(+0.44%)
Apr 28, 2004 3.942 3.954 3.873 3.898 11,636,124 -0.03(-0.84%)
Apr 27, 2004 3.931 3.994 3.907 3.931 15,288,582 +0.03(+0.69%)
Apr 26, 2004 3.949 3.951 3.860 3.904 10,581,291 -0.02(-0.46%)
Apr 23, 2004 3.921 3.941 3.874 3.922 12,941,180 +0.01(+0.31%)
Apr 22, 2004 3.814 3.954 3.804 3.910 26,987,136 +0.18(+4.92%)
Apr 21, 2004 3.759 3.765 3.678 3.727 15,309,059 +0.00(+0.00%)
Apr 20, 2004 3.813 3.863 3.726 3.727 13,283,800 -0.09(-2.26%)
Apr 19, 2004 3.794 3.824 3.778 3.813 10,323,077 +0.03(+0.66%)
Apr 16, 2004 3.838 3.838 3.778 3.788 19,545,872 -0.02(-0.58%)
Apr 15, 2004 3.846 3.847 3.793 3.810 12,598,059 -0.02(-0.47%)
Apr 14, 2004 3.830 3.854 3.794 3.828 14,458,501 -0.02(-0.62%)
Apr 13, 2004 3.948 3.951 3.841 3.852 12,027,690 -0.07(-1.84%)
Apr 12, 2004 3.932 3.946 3.901 3.924 9,241,274 +0.01(+0.15%)
Apr 08, 2004 3.909 3.949 3.885 3.918 12,169,533 -0.01(-0.23%)
Apr 07, 2004 3.978 3.983 3.907 3.927 17,707,406 -0.05(-1.18%)
Apr 06, 2004 3.928 3.995 3.917 3.974 13,043,566 +0.00(+0.00%)
Apr 05, 2004 3.944 3.974 3.904 3.974 10,869,972 +0.04(+1.02%)
Apr 02, 2004 3.875 3.966 3.851 3.934 17,530,102 +0.11(+2.80%)
Apr 01, 2004 3.818 3.842 3.770 3.827 16,799,910 +0.04(+0.95%)
Mar 31, 2004 3.833 3.838 3.771 3.791 11,769,476 -0.02(-0.42%)
Mar 30, 2004 3.769 3.815 3.732 3.807 14,925,484 +0.04(+0.96%)
Mar 29, 2004 3.703 3.783 3.692 3.771 12,434,740 +0.09(+2.31%)
Mar 26, 2004 3.719 3.737 3.684 3.686 13,258,828 -0.05(-1.26%)
Mar 25, 2004 3.713 3.744 3.683 3.733 12,364,817 +0.03(+0.84%)
Mar 24, 2004 3.672 3.745 3.671 3.702 20,359,470 +0.02(+0.49%)
Mar 23, 2004 3.727 3.739 3.671 3.684 18,784,214 -0.04(-1.08%)
Mar 22, 2004 3.655 3.732 3.655 3.724 22,394,220 +0.04(+1.11%)
Mar 19, 2004 3.693 3.723 3.677 3.683 18,512,514 -0.03(-0.73%)
Mar 18, 2004 3.748 3.749 3.692 3.710 15,179,703 -0.03(-0.80%)
Mar 17, 2004 3.768 3.771 3.731 3.740 12,246,948 -0.00(-0.05%)
Mar 16, 2004 3.743 3.768 3.719 3.742 14,041,462 +0.04(+0.97%)
Mar 15, 2004 3.745 3.784 3.700 3.706 18,900,086 -0.06(-1.54%)
Mar 12, 2004 3.770 3.803 3.740 3.764 15,880,927 -0.00(-0.08%)
Mar 11, 2004 3.764 3.824 3.759 3.767 14,224,260 -0.02(-0.53%)
Mar 10, 2004 3.794 3.839 3.753 3.787 20,959,806 +0.03(+0.80%)
Mar 09, 2004 3.743 3.794 3.727 3.757 14,026,479 +0.01(+0.19%)
Mar 08, 2004 3.796 3.838 3.741 3.750 17,882,712 -0.06(-1.47%)
Mar 05, 2004 3.789 3.878 3.771 3.806 17,768,338 +0.01(+0.24%)
Mar 04, 2004 3.767 3.834 3.759 3.797 9,233,283 +0.01(+0.32%)
Mar 03, 2004 3.739 3.804 3.729 3.785 15,029,868 +0.04(+1.12%)
Mar 02, 2004 3.784 3.789 3.725 3.743 13,794,735 -0.04(-1.16%)
Mar 01, 2004 3.789 3.800 3.726 3.787 16,426,323 +0.04(+1.15%)
Feb 27, 2004 3.728 3.799 3.713 3.744 22,166,970 -0.00(-0.03%)
Feb 26, 2004 3.716 3.769 3.679 3.745 41,746,304 -0.15(-3.95%)
Feb 25, 2004 3.931 3.972 3.867 3.899 22,402,210 +0.01(+0.23%)
Feb 24, 2004 3.799 3.920 3.792 3.890 24,095,836 +0.11(+2.83%)
Feb 23, 2004 3.769 3.835 3.749 3.783 15,136,251 +0.00(+0.05%)
Feb 20, 2004 3.834 3.852 3.770 3.781 15,113,276 -0.03(-0.74%)
Feb 19, 2004 3.822 3.862 3.793 3.809 16,778,434 +0.01(+0.18%)
Feb 18, 2004 3.838 3.856 3.766 3.802 16,509,731 -0.08(-1.99%)
Feb 17, 2004 3.654 3.918 3.653 3.879 36,238,900 +0.21(+5.59%)
Feb 13, 2004 3.686 3.725 3.648 3.674 16,843,862 -0.03(-0.76%)
Feb 12, 2004 3.731 3.734 3.686 3.702 10,767,085 -0.04(-1.04%)
Feb 11, 2004 3.699 3.744 3.671 3.741 11,545,224 +0.05(+1.22%)
Feb 10, 2004 3.679 3.716 3.669 3.696 11,234,568 +0.01(+0.24%)
Feb 09, 2004 3.712 3.739 3.683 3.687 9,444,049 -0.04(-1.13%)
Feb 06, 2004 3.675 3.735 3.674 3.729 12,534,629 +0.05(+1.33%)
Feb 05, 2004 3.679 3.718 3.666 3.680 13,229,860 -0.01(-0.27%)
Feb 04, 2004 3.647 3.704 3.624 3.690 16,018,275 +0.04(+1.07%)
Feb 03, 2004 3.605 3.676 3.604 3.651 12,139,567 +0.02(+0.66%)
Feb 02, 2004 3.686 3.694 3.605 3.627 15,706,120 -0.04(-1.04%)
Jan 30, 2004 3.642 3.685 3.605 3.665 23,846,112 +0.01(+0.36%)
Jan 29, 2004 3.601 3.671 3.577 3.652 21,929,234 +0.10(+2.88%)
Jan 28, 2004 3.602 3.624 3.531 3.550 22,621,968 -0.02(-0.62%)
Jan 27, 2004 3.625 3.649 3.564 3.572 18,285,266 -0.07(-1.82%)
Jan 26, 2004 3.578 3.638 3.543 3.638 13,940,074 +0.05(+1.28%)
Jan 23, 2004 3.602 3.617 3.572 3.592 13,358,218 +0.02(+0.42%)
Jan 22, 2004 3.544 3.624 3.536 3.577 25,180,136 +0.07(+2.09%)
Jan 21, 2004 3.478 3.534 3.464 3.504 13,538,019 +0.02(+0.49%)
Jan 20, 2004 3.454 3.504 3.434 3.487 17,081,598 +0.03(+0.78%)
Jan 16, 2004 3.395 3.470 3.395 3.460 16,176,100 +0.06(+1.83%)
Jan 15, 2004 3.367 3.434 3.336 3.398 16,546,490 +0.03(+0.92%)
Jan 14, 2004 3.314 3.389 3.314 3.367 11,563,759 +0.05(+1.57%)
Jan 13, 2004 3.336 3.340 3.300 3.315 12,288,307 -0.03(-0.75%)
Jan 12, 2004 3.309 3.347 3.299 3.340 11,118,157 +0.03(+0.79%)
Jan 09, 2004 3.324 3.363 3.313 3.314 12,809,585 -0.03(-0.84%)
Jan 08, 2004 3.307 3.363 3.304 3.342 16,388,440 -0.03(-0.89%)
Jan 07, 2004 3.370 3.404 3.342 3.372 12,099,256 -0.01(-0.41%)
Jan 06, 2004 3.446 3.454 3.369 3.386 24,065,370 +0.04(+1.23%)
Jan 05, 2004 3.309 3.353 3.297 3.345 17,372,276 +0.05(+1.52%)
Jan 02, 2004 3.349 3.368 3.294 3.295 16,457,788 -0.03(-0.75%)
Dec 31, 2003 3.304 3.347 3.285 3.320 14,399,566 +0.05(+1.38%)
Dec 30, 2003 3.241 3.299 3.224 3.275 11,037,366 +0.04(+1.27%)
Dec 29, 2003 3.210 3.252 3.193 3.234 8,647,851 +0.04(+1.13%)
Dec 26, 2003 3.196 3.210 3.177 3.198 3,005,654 +0.01(+0.28%)
Dec 24, 2003 3.224 3.225 3.179 3.189 4,090,553 -0.02(-0.72%)
Dec 23, 2003 3.204 3.237 3.175 3.212 12,321,011 +0.01(+0.25%)
Dec 22, 2003 3.224 3.225 3.151 3.204 15,784,194 -0.01(-0.28%)
Dec 19, 2003 3.250 3.262 3.178 3.213 16,978,228 -0.02(-0.74%)
Dec 18, 2003 3.174 3.242 3.172 3.237 11,948,218 +0.06(+1.76%)
Dec 17, 2003 3.210 3.221 3.153 3.181 9,471,554 -0.02(-0.72%)
Dec 16, 2003 3.154 3.223 3.145 3.204 15,079,458 +0.05(+1.52%)
Dec 15, 2003 3.210 3.244 3.148 3.155 13,865,956 -0.02(-0.66%)
Dec 12, 2003 3.241 3.241 3.161 3.177 9,959,809 -0.05(-1.43%)
Dec 11, 2003 3.168 3.249 3.156 3.223 10,683,678 +0.05(+1.51%)
Dec 10, 2003 3.180 3.194 3.151 3.175 8,544,949 +0.01(+0.16%)
Dec 09, 2003 3.253 3.259 3.170 3.170 10,133,072 -0.07(-2.04%)
Dec 08, 2003 3.186 3.239 3.176 3.236 9,156,977 +0.05(+1.51%)
Dec 05, 2003 3.205 3.218 3.173 3.188 10,130,540 -0.02(-0.53%)
Dec 04, 2003 3.184 3.220 3.153 3.205 11,575,431 +0.01(+0.19%)
Dec 03, 2003 3.200 3.274 3.184 3.199 16,383,470 -0.01(-0.31%)
Dec 02, 2003 3.242 3.245 3.204 3.209 13,649,521 -0.04(-1.17%)
Dec 01, 2003 3.212 3.279 3.205 3.247 10,646,354 +0.03(+0.81%)
Nov 28, 2003 3.206 3.245 3.204 3.221 5,139,298 +0.01(+0.28%)
Nov 26, 2003 3.224 3.244 3.170 3.212 13,815,887 +0.06(+1.81%)
Nov 25, 2003 3.137 3.179 3.079 3.154 15,519,741 +0.04(+1.32%)
Nov 24, 2003 3.066 3.137 3.046 3.113 13,062,595 +0.06(+1.93%)
Nov 21, 2003 3.049 3.058 3.013 3.054 12,170,248 +0.01(+0.16%)
Nov 20, 2003 3.045 3.074 3.010 3.049 15,910,599 -0.02(-0.78%)
Nov 19, 2003 3.095 3.134 3.003 3.073 20,156,750 -0.03(-0.87%)
Nov 18, 2003 3.192 3.204 3.089 3.100 17,325,802 -0.07(-2.33%)
Nov 17, 2003 3.228 3.252 3.127 3.175 17,546,778 -0.04(-1.11%)
Nov 14, 2003 3.254 3.263 3.197 3.210 24,705,672 -0.09(-2.83%)
Nov 13, 2003 3.250 3.309 3.230 3.304 21,568,542 +0.04(+1.26%)
Nov 12, 2003 3.213 3.269 3.197 3.263 9,927,455 +0.06(+1.88%)
Nov 11, 2003 3.204 3.229 3.184 3.203 7,345,282 -0.01(-0.28%)
Nov 10, 2003 3.244 3.276 3.204 3.212 8,476,006 -0.05(-1.38%)
Nov 07, 2003 3.254 3.293 3.240 3.257 14,183,800 +0.00(+0.03%)
Nov 06, 2003 3.227 3.263 3.196 3.256 15,125,972 +0.04(+1.21%)
Nov 05, 2003 3.156 3.231 3.135 3.217 13,102,601 +0.06(+1.77%)
Nov 04, 2003 3.154 3.199 3.147 3.160 11,121,848 -0.02(-0.72%)
Nov 03, 2003 3.139 3.203 3.139 3.184 10,435,852 +0.02(+0.63%)
Oct 31, 2003 3.157 3.194 3.144 3.163 11,242,524 -0.00(-0.13%)
Oct 30, 2003 3.113 3.204 3.134 3.167 16,627,096 +0.05(+1.74%)
Oct 29, 2003 3.111 3.150 3.093 3.113 22,020,178 +0.01(+0.32%)
Oct 28, 2003 3.028 3.112 3.008 3.103 16,244,904 +0.10(+3.30%)
Oct 27, 2003 3.047 3.052 2.993 3.004 8,217,906 -0.03(-0.89%)
Oct 24, 2003 2.995 3.038 2.965 3.031 11,231,571 +0.03(+0.87%)
Oct 23, 2003 2.991 3.041 2.987 3.005 10,129,791 +0.01(+0.33%)
Oct 22, 2003 2.998 3.010 2.962 2.995 10,946,387 -0.01(-0.23%)
Oct 21, 2003 3.003 3.028 2.989 3.002 9,255,593 -0.02(-0.66%)
Oct 20, 2003 2.993 3.037 2.985 3.022 10,892,297 +0.01(+0.43%)
Oct 17, 2003 3.050 3.062 2.996 3.009 9,958,825 -0.03(-0.92%)
Oct 16, 2003 3.028 3.036 3.003 3.037 8,865,295 +0.01(+0.30%)
Oct 15, 2003 3.032 3.063 3.009 3.028 12,852,892 -0.01(-0.36%)
Oct 14, 2003 3.038 3.047 3.020 3.039 5,967,996 -0.00(-0.10%)
Oct 13, 2003 3.033 3.071 3.014 3.042 7,300,641 +0.02(+0.66%)
Oct 10, 2003 3.016 3.048 2.998 3.022 6,265,876 -0.00(-0.07%)
Oct 09, 2003 3.037 3.091 3.003 3.024 14,521,476 +0.03(+1.00%)
Oct 08, 2003 3.033 3.035 2.993 2.994 11,618,154 -0.04(-1.25%)
Oct 07, 2003 3.008 3.032 2.998 3.032 12,076,841 +0.03(+0.83%)
Oct 06, 2003 3.019 3.019 2.983 3.007 10,825,031 -0.02(-0.60%)
Oct 03, 2003 3.032 3.082 3.003 3.025 19,579,958 +0.08(+2.68%)
Oct 02, 2003 2.927 2.970 2.913 2.946 14,461,602 +0.01(+0.44%)
Oct 01, 2003 2.907 2.946 2.883 2.933 15,644,708 +0.05(+1.74%)
Sep 30, 2003 2.901 2.910 2.858 2.883 20,359,996 -0.04(-1.50%)
Sep 29, 2003 2.975 2.975 2.887 2.927 22,776,716 -0.03(-1.12%)
Sep 26, 2003 2.979 2.991 2.938 2.960 20,163,668 -0.04(-1.37%)
Sep 25, 2003 3.017 3.021 2.985 3.001 25,339,230 -0.03(-0.83%)
Sep 24, 2003 3.022 3.097 2.986 3.026 28,466,200 +0.00(+0.13%)
Sep 23, 2003 2.904 3.048 2.893 3.022 40,616,124 +0.11(+3.82%)
Sep 22, 2003 2.902 2.921 2.872 2.911 11,081,088 -0.01(-0.38%)
Sep 19, 2003 2.954 3.002 2.900 2.922 16,200,463 -0.04(-1.32%)
Sep 18, 2003 2.910 2.976 2.888 2.961 16,886,024 +0.05(+1.61%)
Sep 17, 2003 2.942 2.950 2.898 2.914 12,517,953 -0.03(-1.02%)
Sep 16, 2003 2.895 2.954 2.895 2.944 12,786,431 +0.05(+1.87%)
Sep 15, 2003 2.920 2.920 2.887 2.890 12,101,109 -0.03(-0.99%)
Sep 12, 2003 2.893 2.925 2.886 2.919 9,750,211 +0.01(+0.38%)
Sep 11, 2003 2.856 2.943 2.855 2.908 18,600,916 +0.05(+1.86%)
Sep 10, 2003 2.878 2.907 2.849 2.855 18,260,794 -0.04(-1.25%)
Sep 09, 2003 2.897 2.915 2.882 2.891 15,657,674 -0.01(-0.38%)
Sep 08, 2003 2.875 2.952 2.874 2.902 22,455,152 +0.02(+0.62%)
Sep 05, 2003 2.899 2.919 2.860 2.884 15,798,018 -0.04(-1.30%)
Sep 04, 2003 2.885 2.933 2.876 2.922 16,560,175 +0.02(+0.79%)
Sep 03, 2003 2.898 2.941 2.853 2.899 18,049,028 +0.02(+0.73%)
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.