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

Starbucks Corp (NQ: SBUX )

77.42 +2.14 (+2.84%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 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 (%)
Mar 31, 2004 3.673 3.677 3.613 3.632 12,284,407 -0.02(-0.42%)
Mar 30, 2004 3.611 3.655 3.576 3.648 15,578,495 +0.03(+0.96%)
Mar 29, 2004 3.548 3.625 3.537 3.613 12,978,777 +0.08(+2.31%)
Mar 26, 2004 3.563 3.580 3.530 3.532 13,838,920 -0.05(-1.26%)
Mar 25, 2004 3.557 3.587 3.529 3.577 12,905,795 +0.03(+0.84%)
Mar 24, 2004 3.518 3.588 3.517 3.547 21,250,226 +0.02(+0.49%)
Mar 23, 2004 3.571 3.582 3.517 3.530 19,606,050 -0.04(-1.08%)
Mar 22, 2004 3.502 3.576 3.502 3.568 23,373,998 +0.04(+1.11%)
Mar 19, 2004 3.538 3.567 3.523 3.529 19,322,462 -0.03(-0.73%)
Mar 18, 2004 3.591 3.592 3.537 3.555 15,843,836 -0.03(-0.80%)
Mar 17, 2004 3.610 3.613 3.575 3.583 12,782,769 -0.00(-0.05%)
Mar 16, 2004 3.586 3.610 3.563 3.585 14,655,796 +0.03(+0.97%)
Mar 15, 2004 3.588 3.626 3.545 3.551 19,726,990 -0.06(-1.54%)
Mar 12, 2004 3.612 3.644 3.583 3.606 16,575,739 -0.00(-0.08%)
Mar 11, 2004 3.606 3.664 3.602 3.609 14,846,591 -0.02(-0.53%)
Mar 10, 2004 3.635 3.678 3.596 3.628 21,876,828 +0.03(+0.80%)
Mar 09, 2004 3.586 3.635 3.571 3.600 14,640,157 +0.01(+0.19%)
Mar 08, 2004 3.637 3.677 3.584 3.593 18,665,104 -0.05(-1.47%)
Mar 05, 2004 3.630 3.716 3.613 3.647 18,545,728 +0.01(+0.24%)
Mar 04, 2004 3.609 3.674 3.602 3.638 9,637,252 +0.01(+0.32%)
Mar 03, 2004 3.582 3.645 3.573 3.627 15,687,446 +0.04(+1.12%)
Mar 02, 2004 3.626 3.630 3.569 3.586 14,398,274 -0.04(-1.16%)
Mar 01, 2004 3.630 3.641 3.570 3.628 17,144,998 +0.04(+1.15%)
Feb 27, 2004 3.572 3.640 3.557 3.587 23,136,806 -0.00(-0.03%)
Feb 26, 2004 3.560 3.611 3.525 3.588 43,572,764 -0.15(-3.95%)
Feb 25, 2004 3.767 3.806 3.705 3.736 23,382,338 +0.01(+0.23%)
Feb 24, 2004 3.640 3.756 3.633 3.727 25,150,062 +0.10(+2.83%)
Feb 23, 2004 3.611 3.674 3.592 3.625 15,798,483 +0.00(+0.05%)
Feb 20, 2004 3.674 3.691 3.612 3.623 15,774,503 -0.03(-0.74%)
Feb 19, 2004 3.662 3.700 3.634 3.650 17,512,514 +0.01(+0.18%)
Feb 18, 2004 3.677 3.695 3.608 3.643 17,232,054 -0.07(-1.99%)
Feb 17, 2004 3.501 3.754 3.500 3.717 37,824,400 +0.20(+5.59%)
Feb 13, 2004 3.532 3.569 3.495 3.520 17,580,804 -0.03(-0.76%)
Feb 12, 2004 3.575 3.578 3.532 3.547 11,238,160 -0.04(-1.04%)
Feb 11, 2004 3.544 3.587 3.517 3.584 12,050,344 +0.04(+1.22%)
Feb 10, 2004 3.525 3.560 3.515 3.541 11,726,096 +0.01(+0.24%)
Feb 09, 2004 3.557 3.582 3.529 3.533 9,857,240 -0.04(-1.13%)
Feb 06, 2004 3.521 3.579 3.520 3.573 13,083,037 +0.05(+1.33%)
Feb 05, 2004 3.525 3.562 3.512 3.526 13,808,685 -0.01(-0.27%)
Feb 04, 2004 3.494 3.549 3.472 3.535 16,719,096 +0.04(+1.07%)
Feb 03, 2004 3.454 3.522 3.453 3.498 12,670,690 +0.02(+0.66%)
Feb 02, 2004 3.532 3.539 3.454 3.475 16,393,285 -0.04(-1.04%)
Jan 30, 2004 3.489 3.531 3.454 3.511 24,889,414 +0.01(+0.36%)
Jan 29, 2004 3.450 3.517 3.427 3.499 22,888,668 +0.10(+2.88%)
Jan 28, 2004 3.451 3.472 3.383 3.401 23,611,710 -0.02(-0.62%)
Jan 27, 2004 3.473 3.496 3.415 3.422 19,085,272 -0.06(-1.82%)
Jan 26, 2004 3.428 3.486 3.394 3.486 14,549,972 +0.04(+1.28%)
Jan 23, 2004 3.451 3.465 3.422 3.441 13,942,659 +0.01(+0.42%)
Jan 22, 2004 3.395 3.472 3.388 3.427 26,281,802 +0.07(+2.09%)
Jan 21, 2004 3.332 3.386 3.319 3.357 14,130,326 +0.02(+0.49%)
Jan 20, 2004 3.309 3.357 3.290 3.341 17,828,942 +0.03(+0.78%)
Jan 16, 2004 3.252 3.324 3.252 3.315 16,883,826 +0.06(+1.83%)
Jan 15, 2004 3.226 3.290 3.196 3.255 17,270,422 +0.03(+0.92%)
Jan 14, 2004 3.175 3.247 3.175 3.226 12,069,689 +0.05(+1.57%)
Jan 13, 2004 3.196 3.200 3.161 3.176 12,825,938 -0.02(-0.75%)
Jan 12, 2004 3.170 3.206 3.160 3.200 11,604,592 +0.02(+0.79%)
Jan 09, 2004 3.184 3.222 3.174 3.175 13,370,022 -0.03(-0.84%)
Jan 08, 2004 3.168 3.222 3.165 3.202 17,105,458 -0.03(-0.89%)
Jan 07, 2004 3.228 3.261 3.202 3.230 12,628,616 -0.01(-0.41%)
Jan 06, 2004 3.301 3.309 3.228 3.244 25,118,264 +0.04(+1.23%)
Jan 05, 2004 3.170 3.212 3.158 3.204 18,132,338 +0.05(+1.52%)
Jan 02, 2004 3.208 3.227 3.156 3.157 17,177,840 -0.02(-0.75%)
Dec 31, 2003 3.165 3.206 3.147 3.181 15,029,567 +0.04(+1.38%)
Dec 30, 2003 3.105 3.160 3.088 3.137 11,520,266 +0.04(+1.27%)
Dec 29, 2003 3.075 3.116 3.060 3.098 9,026,206 +0.03(+1.13%)
Dec 26, 2003 3.062 3.075 3.043 3.063 3,137,155 +0.01(+0.28%)
Dec 24, 2003 3.088 3.089 3.045 3.055 4,269,521 -0.02(-0.72%)
Dec 23, 2003 3.069 3.101 3.041 3.077 12,860,072 +0.01(+0.25%)
Dec 22, 2003 3.088 3.089 3.019 3.069 16,474,774 -0.01(-0.28%)
Dec 19, 2003 3.113 3.125 3.044 3.078 17,721,048 -0.02(-0.74%)
Dec 18, 2003 3.040 3.106 3.039 3.101 12,470,970 +0.05(+1.76%)
Dec 17, 2003 3.075 3.086 3.021 3.047 9,885,948 -0.02(-0.72%)
Dec 16, 2003 3.022 3.087 3.014 3.069 15,739,206 +0.05(+1.52%)
Dec 15, 2003 3.075 3.108 3.017 3.023 14,472,611 -0.02(-0.66%)
Dec 12, 2003 3.105 3.105 3.029 3.043 10,395,564 -0.04(-1.43%)
Dec 11, 2003 3.036 3.112 3.024 3.087 11,151,103 +0.05(+1.51%)
Dec 10, 2003 3.046 3.060 3.019 3.041 8,918,803 +0.00(+0.16%)
Dec 09, 2003 3.116 3.122 3.037 3.037 10,576,408 -0.06(-2.04%)
Dec 08, 2003 3.052 3.103 3.042 3.100 9,557,608 +0.05(+1.51%)
Dec 05, 2003 3.070 3.083 3.040 3.054 10,573,765 -0.02(-0.53%)
Dec 04, 2003 3.050 3.085 3.021 3.070 12,081,872 +0.01(+0.19%)
Dec 03, 2003 3.065 3.136 3.050 3.064 17,100,270 -0.01(-0.31%)
Dec 02, 2003 3.106 3.109 3.069 3.074 14,246,706 -0.04(-1.17%)
Dec 01, 2003 3.077 3.141 3.070 3.111 11,112,147 +0.02(+0.81%)
Nov 28, 2003 3.071 3.109 3.069 3.086 5,364,149 +0.01(+0.28%)
Nov 26, 2003 3.088 3.108 3.037 3.077 14,420,351 +0.05(+1.81%)
Nov 25, 2003 3.006 3.045 2.950 3.022 16,198,752 +0.04(+1.32%)
Nov 24, 2003 2.938 3.006 2.919 2.983 13,634,102 +0.06(+1.93%)
Nov 21, 2003 2.922 2.930 2.887 2.926 12,702,713 +0.00(+0.16%)
Nov 20, 2003 2.918 2.946 2.884 2.922 16,606,710 -0.02(-0.78%)
Nov 19, 2003 2.966 3.003 2.877 2.945 21,038,636 -0.03(-0.87%)
Nov 18, 2003 3.058 3.069 2.960 2.970 18,083,830 -0.07(-2.33%)
Nov 17, 2003 3.092 3.115 2.996 3.041 18,314,474 -0.03(-1.11%)
Nov 14, 2003 3.117 3.126 3.063 3.076 25,786,578 -0.09(-2.83%)
Nov 13, 2003 3.113 3.170 3.094 3.165 22,512,196 +0.04(+1.26%)
Nov 12, 2003 3.078 3.132 3.063 3.126 10,361,794 +0.06(+1.88%)
Nov 11, 2003 3.069 3.093 3.050 3.068 7,666,648 -0.01(-0.28%)
Nov 10, 2003 3.108 3.138 3.069 3.077 8,846,843 -0.04(-1.38%)
Nov 07, 2003 3.117 3.155 3.104 3.120 14,804,361 +0.00(+0.03%)
Nov 06, 2003 3.091 3.126 3.062 3.119 15,787,754 +0.04(+1.21%)
Nov 05, 2003 3.024 3.095 3.004 3.082 13,675,858 +0.05(+1.77%)
Nov 04, 2003 3.022 3.064 3.016 3.028 11,608,444 -0.02(-0.72%)
Nov 03, 2003 3.008 3.068 3.008 3.050 10,892,435 +0.02(+0.63%)
Oct 31, 2003 3.025 3.060 3.013 3.031 11,734,400 -0.00(-0.13%)
Oct 30, 2003 2.983 3.069 3.003 3.035 17,354,554 +0.05(+1.74%)
Oct 29, 2003 2.981 3.018 2.964 2.983 22,983,592 +0.01(+0.32%)
Oct 28, 2003 2.901 2.982 2.882 2.973 16,955,640 +0.09(+3.30%)
Oct 27, 2003 2.920 2.924 2.868 2.878 8,577,451 -0.03(-0.89%)
Oct 24, 2003 2.870 2.911 2.841 2.904 11,722,968 +0.02(+0.87%)
Oct 23, 2003 2.866 2.914 2.862 2.879 10,572,983 +0.01(+0.33%)
Oct 22, 2003 2.873 2.884 2.838 2.870 11,425,307 -0.01(-0.23%)
Oct 21, 2003 2.877 2.901 2.864 2.876 9,660,538 -0.02(-0.66%)
Oct 20, 2003 2.868 2.910 2.860 2.896 11,368,850 +0.01(+0.43%)
Oct 17, 2003 2.923 2.934 2.871 2.883 10,394,537 -0.03(-0.92%)
Oct 16, 2003 2.901 2.909 2.877 2.910 9,253,164 +0.01(+0.30%)
Oct 15, 2003 2.905 2.935 2.883 2.901 13,415,224 -0.01(-0.36%)
Oct 14, 2003 2.911 2.920 2.894 2.912 6,229,104 -0.00(-0.10%)
Oct 13, 2003 2.906 2.943 2.888 2.915 7,620,054 +0.02(+0.66%)
Oct 10, 2003 2.890 2.921 2.873 2.896 6,540,017 -0.00(-0.07%)
Oct 09, 2003 2.910 2.962 2.877 2.898 15,156,811 +0.03(+1.00%)
Oct 08, 2003 2.906 2.908 2.868 2.869 12,126,464 -0.04(-1.25%)
Oct 07, 2003 2.882 2.905 2.873 2.905 12,605,220 +0.02(+0.83%)
Oct 06, 2003 2.893 2.893 2.858 2.881 11,298,641 -0.02(-0.60%)
Oct 03, 2003 2.905 2.953 2.877 2.899 20,436,608 +0.08(+2.68%)
Oct 02, 2003 2.805 2.846 2.791 2.823 15,094,317 +0.01(+0.44%)
Oct 01, 2003 2.785 2.823 2.762 2.810 16,329,186 +0.05(+1.74%)
Sep 30, 2003 2.780 2.788 2.738 2.762 21,250,774 -0.04(-1.50%)
Sep 29, 2003 2.851 2.851 2.766 2.805 23,773,228 -0.03(-1.12%)
Sep 26, 2003 2.854 2.866 2.815 2.836 21,045,856 -0.04(-1.37%)
Sep 25, 2003 2.891 2.895 2.860 2.876 26,447,856 -0.02(-0.83%)
Sep 24, 2003 2.896 2.968 2.861 2.899 29,711,636 +0.00(+0.13%)
Sep 23, 2003 2.782 2.921 2.772 2.896 42,393,136 +0.11(+3.82%)
Sep 22, 2003 2.781 2.799 2.752 2.789 11,565,901 -0.01(-0.38%)
Sep 19, 2003 2.830 2.876 2.779 2.800 16,909,256 -0.04(-1.32%)
Sep 18, 2003 2.788 2.852 2.767 2.837 17,624,812 +0.05(+1.61%)
Sep 17, 2003 2.819 2.827 2.777 2.792 13,065,631 -0.03(-1.02%)
Sep 16, 2003 2.774 2.830 2.774 2.821 13,345,855 +0.05(+1.87%)
Sep 15, 2003 2.798 2.798 2.766 2.769 12,630,550 -0.03(-0.99%)
Sep 12, 2003 2.772 2.803 2.765 2.797 10,176,796 +0.01(+0.38%)
Sep 11, 2003 2.736 2.819 2.735 2.786 19,414,732 +0.05(+1.86%)
Sep 10, 2003 2.758 2.785 2.730 2.735 19,059,728 -0.03(-1.25%)
Sep 09, 2003 2.776 2.793 2.761 2.770 16,342,719 -0.01(-0.38%)
Sep 08, 2003 2.755 2.829 2.754 2.781 23,437,596 +0.02(+0.62%)
Sep 05, 2003 2.778 2.797 2.740 2.763 16,489,204 -0.04(-1.30%)
Sep 04, 2003 2.764 2.810 2.756 2.800 17,284,706 +0.02(+0.79%)
Sep 03, 2003 2.777 2.818 2.734 2.778 18,838,698 +0.02(+0.73%)
Sep 02, 2003 2.694 2.767 2.691 2.758 18,691,692 +0.03(+1.27%)
Aug 29, 2003 2.690 2.736 2.658 2.723 22,985,630 +0.07(+2.71%)
Aug 28, 2003 2.618 2.664 2.593 2.651 14,940,425 +0.05(+1.92%)
Aug 27, 2003 2.592 2.614 2.575 2.601 8,281,353 +0.00(+0.07%)
Aug 26, 2003 2.590 2.605 2.541 2.599 13,495,906 -0.01(-0.29%)
Aug 25, 2003 2.546 2.608 2.544 2.607 8,559,206 +0.04(+1.42%)
Aug 22, 2003 2.615 2.632 2.561 2.571 11,902,816 -0.03(-1.22%)
Aug 21, 2003 2.609 2.616 2.574 2.602 8,543,045 +0.00(+0.00%)
Aug 20, 2003 2.592 2.608 2.578 2.602 9,268,172 +0.01(+0.37%)
Aug 19, 2003 2.628 2.631 2.571 2.593 9,775,396 -0.02(-0.73%)
Aug 18, 2003 2.593 2.616 2.583 2.612 8,754,693 +0.03(+1.26%)
Aug 15, 2003 2.583 2.618 2.560 2.579 5,383,453 -0.01(-0.22%)
Aug 14, 2003 2.547 2.603 2.523 2.585 11,990,395 +0.04(+1.66%)
Aug 13, 2003 2.563 2.571 2.532 2.543 10,406,689 -0.01(-0.53%)
Aug 12, 2003 2.523 2.562 2.518 2.556 7,607,835 +0.02(+0.91%)
Aug 11, 2003 2.502 2.562 2.499 2.533 11,355,453 +0.02(+0.88%)
Aug 08, 2003 2.497 2.545 2.494 2.511 11,046,844 +0.01(+0.23%)
Aug 07, 2003 2.503 2.542 2.494 2.505 12,288,578 -0.00(-0.04%)
Aug 06, 2003 2.517 2.566 2.496 2.506 15,147,380 -0.02(-0.65%)
Aug 05, 2003 2.596 2.604 2.517 2.523 18,350,240 -0.06(-2.41%)
Aug 04, 2003 2.590 2.629 2.518 2.585 17,354,038 -0.02(-0.59%)
Aug 01, 2003 2.628 2.640 2.577 2.600 18,528,524 -0.02(-0.80%)
Jul 31, 2003 2.594 2.663 2.574 2.621 29,128,616 +0.04(+1.71%)
Jul 30, 2003 2.570 2.620 2.547 2.577 14,848,676 +0.05(+1.86%)
Jul 29, 2003 2.565 2.575 2.500 2.530 15,543,046 -0.02(-0.86%)
Jul 28, 2003 2.573 2.580 2.523 2.552 10,358,208 -0.01(-0.34%)
Jul 25, 2003 2.497 2.573 2.483 2.561 18,023,386 +0.03(+1.17%)
Jul 24, 2003 2.612 2.614 2.527 2.531 19,854,188 -0.04(-1.68%)
Jul 23, 2003 2.571 2.589 2.532 2.574 12,483,543 -0.00(-0.19%)
Jul 22, 2003 2.545 2.633 2.524 2.579 19,622,210 +0.02(+0.71%)
Jul 21, 2003 2.527 2.564 2.503 2.561 16,628,390 +0.01(+0.23%)
Jul 18, 2003 2.551 2.571 2.503 2.555 15,597,261 +0.03(+1.18%)
Jul 17, 2003 2.560 2.586 2.518 2.525 14,964,926 -0.06(-2.19%)
Jul 16, 2003 2.542 2.592 2.531 2.582 17,645,444 +0.04(+1.66%)
Jul 15, 2003 2.599 2.617 2.530 2.540 16,921,882 -0.03(-1.30%)
Jul 14, 2003 2.592 2.637 2.566 2.573 16,846,814 -0.00(-0.07%)
Jul 11, 2003 2.563 2.590 2.545 2.575 10,166,891 +0.02(+0.68%)
Jul 10, 2003 2.575 2.601 2.517 2.558 16,607,538 -0.04(-1.70%)
Jul 09, 2003 2.606 2.618 2.580 2.602 13,359,847 -0.02(-0.70%)
Jul 08, 2003 2.599 2.632 2.560 2.620 18,622,880 +0.00(+0.15%)
Jul 07, 2003 2.588 2.622 2.566 2.617 19,143,658 +0.06(+2.29%)
Jul 03, 2003 2.532 2.617 2.532 2.558 15,234,959 -0.03(-1.11%)
Jul 02, 2003 2.495 2.599 2.480 2.587 67,156,320 +0.16(+6.47%)
Jul 01, 2003 2.393 2.463 2.377 2.430 40,255,740 +0.07(+3.18%)
Jun 30, 2003 2.317 2.406 2.314 2.355 18,814,196 +0.00(+0.04%)
Jun 27, 2003 2.345 2.375 2.321 2.354 17,425,426 +0.01(+0.37%)
Jun 26, 2003 2.335 2.348 2.299 2.345 13,788,876 +0.03(+1.49%)
Jun 25, 2003 2.320 2.337 2.302 2.311 17,095,474 +0.00(+0.17%)
Jun 24, 2003 2.326 2.327 2.297 2.307 14,701,670 -0.00(-0.12%)
Jun 23, 2003 2.326 2.338 2.278 2.310 13,537,610 +0.01(+0.25%)
Jun 20, 2003 2.349 2.359 2.297 2.304 21,169,946 -0.01(-0.62%)
Jun 19, 2003 2.331 2.340 2.299 2.318 13,119,007 +0.00(+0.04%)
Jun 18, 2003 2.340 2.340 2.301 2.317 25,905,946 -0.03(-1.19%)
Jun 17, 2003 2.388 2.388 2.316 2.345 20,397,382 -0.03(-1.25%)
Jun 16, 2003 2.301 2.393 2.301 2.375 20,841,006 +0.07(+3.25%)
Jun 13, 2003 2.321 2.327 2.297 2.300 16,442,808 -0.02(-0.75%)
Jun 12, 2003 2.336 2.347 2.300 2.317 15,281,354 -0.02(-0.74%)
Jun 11, 2003 2.328 2.342 2.305 2.335 15,137,997 -0.01(-0.25%)
Jun 10, 2003 2.362 2.362 2.313 2.340 11,763,108 +0.01(+0.29%)
Jun 09, 2003 2.333 2.355 2.310 2.334 12,826,037 -0.01(-0.61%)
Jun 06, 2003 2.390 2.442 2.331 2.348 28,925,308 -0.02(-0.65%)
Jun 05, 2003 2.315 2.374 2.301 2.363 18,230,864 +0.03(+1.11%)
Jun 04, 2003 2.340 2.351 2.314 2.337 13,782,620 -0.00(-0.20%)
Jun 03, 2003 2.339 2.398 2.315 2.342 12,067,026 -0.01(-0.29%)
Jun 02, 2003 2.356 2.379 2.312 2.349 18,380,476 -0.02(-0.73%)
May 30, 2003 2.293 2.382 2.292 2.366 40,640,456 +0.10(+4.53%)
May 29, 2003 2.281 2.312 2.241 2.264 22,795,876 -0.00(-0.13%)
May 28, 2003 2.272 2.307 2.253 2.266 15,651,998 -0.01(-0.30%)
May 27, 2003 2.223 2.297 2.214 2.273 19,552,356 +0.03(+1.15%)
May 23, 2003 2.249 2.267 2.216 2.247 12,814,047 -0.01(-0.43%)
May 22, 2003 2.220 2.287 2.210 2.257 19,673,818 +0.05(+2.13%)
May 21, 2003 2.197 2.242 2.196 2.210 14,805,930 -0.00(-0.13%)
May 20, 2003 2.217 2.250 2.190 2.213 25,549,898 +0.02(+0.74%)
May 19, 2003 2.253 2.254 2.192 2.196 23,721,704 -0.06(-2.58%)
May 16, 2003 2.288 2.297 2.243 2.255 22,072,314 -0.03(-1.44%)
May 15, 2003 2.226 2.289 2.218 2.288 29,504,994 +0.07(+3.25%)
May 14, 2003 2.234 2.239 2.204 2.216 16,336,984 -0.00(-0.17%)
May 13, 2003 2.246 2.267 2.210 2.219 22,459,640 -0.02(-1.07%)
May 12, 2003 2.214 2.269 2.187 2.243 25,151,626 +0.02(+0.69%)
May 09, 2003 2.244 2.251 2.204 2.228 19,460,606 +0.02(+1.00%)
May 08, 2003 2.266 2.266 2.202 2.206 26,591,454 -0.06(-2.54%)
May 07, 2003 2.290 2.312 2.261 2.264 19,343,314 -0.03(-1.50%)
May 06, 2003 2.262 2.326 2.245 2.298 29,218,278 +0.04(+1.83%)
May 05, 2003 2.291 2.292 2.253 2.257 30,392,764 -0.02(-1.05%)
May 02, 2003 2.273 2.326 2.267 2.281 35,760,580 -0.02(-0.92%)
May 01, 2003 2.246 2.309 2.234 2.302 26,929,256 +0.05(+2.08%)
Apr 30, 2003 2.276 2.288 2.250 2.255 24,165,850 -0.04(-1.71%)
Apr 29, 2003 2.314 2.316 2.276 2.294 22,495,608 -0.01(-0.46%)
Apr 28, 2003 2.259 2.314 2.256 2.305 23,387,030 +0.05(+2.39%)
Apr 25, 2003 2.312 2.344 2.240 2.251 64,767,212 -0.17(-6.98%)
Apr 24, 2003 2.385 2.436 2.327 2.420 28,177,766 +0.06(+2.64%)
Apr 23, 2003 2.414 2.423 2.343 2.358 28,705,320 -0.05(-2.15%)
Apr 22, 2003 2.413 2.430 2.381 2.409 30,538,728 -0.01(-0.32%)
Apr 21, 2003 2.490 2.493 2.405 2.417 21,885,168 -0.06(-2.51%)
Apr 17, 2003 2.439 2.482 2.430 2.479 29,348,604 +0.01(+0.47%)
Apr 16, 2003 2.516 2.577 2.425 2.468 56,649,024 -0.10(-3.78%)
Apr 15, 2003 2.494 2.569 2.483 2.565 24,723,118 +0.06(+2.53%)
Apr 14, 2003 2.452 2.519 2.450 2.501 15,390,306 +0.05(+2.15%)
Apr 11, 2003 2.475 2.503 2.385 2.449 15,567,026 -0.02(-0.78%)
Apr 10, 2003 2.435 2.470 2.423 2.468 14,682,903 +0.03(+1.22%)
Apr 09, 2003 2.458 2.513 2.438 2.438 21,835,644 -0.03(-1.36%)
Apr 08, 2003 2.430 2.494 2.428 2.472 15,682,754 +0.02(+0.98%)
Apr 07, 2003 2.499 2.508 2.445 2.448 21,395,668 +0.03(+1.27%)
Apr 04, 2003 2.459 2.465 2.395 2.417 31,765,344 -0.06(-2.36%)
Apr 03, 2003 2.509 2.523 2.449 2.476 19,995,460 -0.04(-1.71%)
Apr 02, 2003 2.477 2.527 2.471 2.519 23,284,334 +0.09(+3.67%)
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.