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

Starbucks Corp (NQ: SBUX )

75.70 +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 29, 2005 4.756 4.779 4.620 4.750 26,102,470 +0.09(+1.98%)
Apr 28, 2005 4.649 4.737 4.640 4.658 37,164,364 +0.21(+4.63%)
Apr 27, 2005 4.484 4.529 4.416 4.451 19,372,362 -0.02(-0.43%)
Apr 26, 2005 4.556 4.585 4.471 4.471 15,991,259 -0.08(-1.77%)
Apr 25, 2005 4.448 4.594 4.433 4.551 27,327,152 +0.18(+4.15%)
Apr 22, 2005 4.448 4.457 4.355 4.370 13,125,293 -0.08(-1.83%)
Apr 21, 2005 4.394 4.460 4.394 4.451 16,145,777 +0.07(+1.62%)
Apr 20, 2005 4.407 4.457 4.276 4.380 30,413,992 -0.05(-1.19%)
Apr 19, 2005 4.537 4.542 4.407 4.433 24,012,004 -0.07(-1.66%)
Apr 18, 2005 4.526 4.564 4.452 4.508 25,373,090 -0.03(-0.72%)
Apr 15, 2005 4.532 4.640 4.498 4.541 34,188,012 +0.05(+1.00%)
Apr 14, 2005 4.516 4.547 4.477 4.495 21,767,470 -0.02(-0.51%)
Apr 13, 2005 4.580 4.609 4.504 4.519 26,392,526 -0.08(-1.75%)
Apr 12, 2005 4.522 4.607 4.491 4.599 40,320,396 +0.04(+0.93%)
Apr 11, 2005 4.661 4.676 4.454 4.557 49,921,824 -0.11(-2.28%)
Apr 08, 2005 4.844 4.869 4.660 4.663 37,322,228 -0.18(-3.72%)
Apr 07, 2005 4.880 4.891 4.745 4.844 49,918,476 -0.16(-3.13%)
Apr 06, 2005 4.988 5.024 4.961 5.000 14,978,219 +0.04(+0.75%)
Apr 05, 2005 4.930 4.985 4.889 4.963 12,012,143 +0.03(+0.64%)
Apr 04, 2005 4.895 4.941 4.874 4.931 16,130,753 +0.01(+0.29%)
Apr 01, 2005 5.010 5.010 4.854 4.916 20,529,994 -0.04(-0.78%)
Mar 31, 2005 5.076 5.082 4.954 4.955 15,141,844 -0.11(-2.18%)
Mar 30, 2005 5.058 5.087 4.999 5.065 11,556,575 +0.02(+0.46%)
Mar 29, 2005 4.988 5.119 4.979 5.042 14,614,206 +0.04(+0.75%)
Mar 28, 2005 4.970 5.071 4.970 5.005 12,388,505 +0.03(+0.64%)
Mar 24, 2005 4.951 5.049 4.911 4.973 13,219,821 +0.04(+0.80%)
Mar 23, 2005 4.981 4.995 4.865 4.934 18,992,464 -0.02(-0.43%)
Mar 22, 2005 5.009 5.048 4.955 4.955 13,983,216 -0.05(-0.98%)
Mar 21, 2005 5.034 5.040 4.930 5.004 10,385,951 -0.03(-0.67%)
Mar 18, 2005 4.989 5.037 4.962 5.037 18,113,622 +0.04(+0.73%)
Mar 17, 2005 4.971 5.061 4.952 5.001 11,241,392 +0.01(+0.15%)
Mar 16, 2005 5.095 5.106 4.964 4.993 22,003,128 -0.12(-2.40%)
Mar 15, 2005 5.158 5.191 5.103 5.116 13,380,626 -0.03(-0.67%)
Mar 14, 2005 5.163 5.217 5.142 5.151 12,323,713 +0.02(+0.37%)
Mar 11, 2005 5.220 5.230 5.122 5.131 12,992,508 -0.08(-1.47%)
Mar 10, 2005 5.223 5.264 5.107 5.208 16,125,410 -0.02(-0.48%)
Mar 09, 2005 5.227 5.275 5.199 5.233 16,544,654 +0.00(+0.00%)
Mar 08, 2005 5.304 5.312 5.160 5.233 18,160,482 -0.06(-1.07%)
Mar 07, 2005 5.263 5.332 5.237 5.290 15,808,043 +0.07(+1.30%)
Mar 04, 2005 5.211 5.247 5.173 5.222 19,505,224 +0.08(+1.59%)
Mar 03, 2005 5.233 5.251 5.083 5.140 31,224,570 +0.07(+1.48%)
Mar 02, 2005 5.067 5.120 5.013 5.065 17,628,950 +0.02(+0.44%)
Mar 01, 2005 4.977 5.056 4.948 5.043 17,571,696 +0.07(+1.49%)
Feb 28, 2005 4.910 5.001 4.899 4.969 19,101,698 +0.06(+1.25%)
Feb 25, 2005 4.915 4.952 4.878 4.908 14,786,172 +0.00(+0.04%)
Feb 24, 2005 4.785 4.916 4.772 4.906 19,160,496 +0.12(+2.51%)
Feb 23, 2005 4.794 4.845 4.754 4.786 14,627,609 +0.03(+0.54%)
Feb 22, 2005 4.750 4.838 4.749 4.760 20,101,924 -0.03(-0.60%)
Feb 18, 2005 4.786 4.809 4.769 4.789 12,576,465 +0.01(+0.26%)
Feb 17, 2005 4.817 4.854 4.772 4.777 14,869,372 -0.06(-1.17%)
Feb 16, 2005 4.863 4.877 4.797 4.833 17,437,628 -0.01(-0.24%)
Feb 15, 2005 4.795 4.887 4.753 4.845 21,772,432 +0.06(+1.32%)
Feb 14, 2005 4.821 4.832 4.780 4.781 15,543,484 -0.03(-0.66%)
Feb 11, 2005 4.765 4.858 4.720 4.813 25,961,126 +0.00(+0.00%)
Feb 10, 2005 4.908 4.916 4.813 4.813 18,771,642 -0.04(-0.73%)
Feb 09, 2005 4.948 4.956 4.829 4.848 15,872,669 -0.10(-1.98%)
Feb 08, 2005 4.912 4.959 4.866 4.946 18,331,902 +0.05(+1.12%)
Feb 07, 2005 4.898 4.934 4.825 4.892 17,832,148 +0.03(+0.67%)
Feb 04, 2005 4.761 4.873 4.717 4.859 29,199,752 +0.10(+2.20%)
Feb 03, 2005 4.835 4.888 4.713 4.754 85,544,992 -0.42(-8.20%)
Feb 02, 2005 5.271 5.273 5.131 5.179 16,124,930 -0.03(-0.64%)
Feb 01, 2005 5.195 5.236 5.155 5.213 15,631,052 +0.03(+0.65%)
Jan 31, 2005 5.176 5.203 5.121 5.179 23,730,926 +0.03(+0.56%)
Jan 28, 2005 5.107 5.151 4.997 5.151 32,883,406 +0.06(+1.26%)
Jan 27, 2005 5.256 5.294 5.014 5.086 69,607,776 -0.22(-4.17%)
Jan 26, 2005 5.226 5.315 5.167 5.308 28,863,446 +0.13(+2.48%)
Jan 25, 2005 5.170 5.290 5.162 5.179 26,535,106 +0.01(+0.17%)
Jan 24, 2005 5.329 5.339 5.027 5.171 40,632,852 -0.17(-3.18%)
Jan 21, 2005 5.455 5.462 5.309 5.341 25,073,140 -0.09(-1.64%)
Jan 20, 2005 5.562 5.594 5.415 5.430 25,299,534 -0.11(-1.97%)
Jan 19, 2005 5.607 5.644 5.529 5.539 20,624,610 -0.02(-0.35%)
Jan 18, 2005 5.417 5.572 5.376 5.558 19,341,672 +0.17(+3.10%)
Jan 14, 2005 5.300 5.458 5.290 5.391 27,718,282 +0.08(+1.52%)
Jan 13, 2005 5.411 5.447 5.289 5.311 30,940,406 -0.16(-2.89%)
Jan 12, 2005 5.505 5.566 5.391 5.469 23,353,292 -0.04(-0.64%)
Jan 11, 2005 5.491 5.530 5.338 5.505 40,657,384 -0.04(-0.76%)
Jan 10, 2005 5.694 5.716 5.525 5.547 33,474,074 -0.18(-3.08%)
Jan 07, 2005 5.755 5.798 5.664 5.723 17,374,306 -0.01(-0.12%)
Jan 06, 2005 5.717 5.771 5.573 5.730 50,841,072 -0.18(-3.02%)
Jan 05, 2005 5.852 5.966 5.814 5.908 23,300,666 +0.05(+0.82%)
Jan 04, 2005 5.917 5.979 5.842 5.860 20,720,012 -0.00(-0.07%)
Jan 03, 2005 6.070 6.075 5.810 5.864 29,049,258 -0.12(-1.96%)
Dec 31, 2004 6.041 6.047 5.945 5.981 14,610,964 -0.03(-0.45%)
Dec 30, 2004 6.153 6.163 6.008 6.008 14,586,984 -0.12(-1.93%)
Dec 29, 2004 6.049 6.148 6.043 6.126 15,607,687 +0.07(+1.24%)
Dec 28, 2004 5.923 6.051 5.913 6.051 17,106,422 +0.16(+2.75%)
Dec 27, 2004 5.857 5.904 5.770 5.889 14,640,157 +0.07(+1.29%)
Dec 23, 2004 5.860 5.898 5.814 5.814 12,249,480 -0.05(-0.85%)
Dec 22, 2004 5.669 5.880 5.649 5.864 28,793,942 +0.21(+3.70%)
Dec 21, 2004 5.661 5.669 5.602 5.655 14,427,988 +0.02(+0.36%)
Dec 20, 2004 5.628 5.666 5.604 5.635 12,575,813 +0.05(+0.98%)
Dec 17, 2004 5.609 5.634 5.552 5.580 18,468,576 +0.01(+0.24%)
Dec 16, 2004 5.612 5.650 5.545 5.567 10,922,775 -0.06(-1.09%)
Dec 15, 2004 5.659 5.659 5.593 5.628 10,170,540 -0.00(-0.07%)
Dec 14, 2004 5.634 5.648 5.591 5.632 13,115,879 +0.00(+0.05%)
Dec 13, 2004 5.617 5.630 5.570 5.629 8,923,594 +0.06(+1.09%)
Dec 10, 2004 5.584 5.605 5.550 5.569 12,233,841 -0.06(-1.01%)
Dec 09, 2004 5.539 5.634 5.505 5.625 13,677,318 +0.04(+0.76%)
Dec 08, 2004 5.519 5.608 5.508 5.583 15,656,168 +0.09(+1.64%)
Dec 07, 2004 5.668 5.678 5.492 5.493 16,272,865 -0.14(-2.50%)
Dec 06, 2004 5.628 5.651 5.563 5.634 10,411,380 +0.02(+0.27%)
Dec 03, 2004 5.635 5.649 5.550 5.619 14,480,118 -0.01(-0.12%)
Dec 02, 2004 5.677 5.690 5.529 5.625 26,203,086 +0.11(+1.91%)
Dec 01, 2004 5.403 5.524 5.399 5.520 16,283,812 +0.12(+2.29%)
Nov 30, 2004 5.389 5.434 5.365 5.396 12,247,916 -0.01(-0.27%)
Nov 29, 2004 5.441 5.450 5.337 5.411 12,867,219 -0.02(-0.34%)
Nov 26, 2004 5.443 5.467 5.413 5.429 3,439,529 -0.02(-0.30%)
Nov 24, 2004 5.437 5.467 5.417 5.445 9,971,404 +0.03(+0.64%)
Nov 23, 2004 5.417 5.454 5.380 5.411 13,595,474 -0.01(-0.14%)
Nov 22, 2004 5.314 5.443 5.275 5.418 13,684,095 +0.12(+2.32%)
Nov 19, 2004 5.364 5.416 5.277 5.295 10,741,884 -0.05(-1.02%)
Nov 18, 2004 5.315 5.362 5.293 5.350 11,114,613 +0.02(+0.34%)
Nov 17, 2004 5.260 5.347 5.242 5.332 13,754,991 +0.09(+1.74%)
Nov 16, 2004 5.243 5.300 5.232 5.241 11,483,171 -0.05(-0.94%)
Nov 15, 2004 5.294 5.317 5.251 5.291 13,947,350 -0.01(-0.25%)
Nov 12, 2004 5.314 5.328 5.265 5.304 15,697,872 -0.01(-0.26%)
Nov 11, 2004 5.112 5.346 5.093 5.318 41,567,848 +0.01(+0.27%)
Nov 10, 2004 5.314 5.424 5.292 5.303 28,271,078 +0.05(+0.86%)
Nov 09, 2004 5.230 5.304 5.208 5.258 12,499,182 +0.04(+0.77%)
Nov 08, 2004 5.266 5.275 5.193 5.218 10,963,957 -0.01(-0.20%)
Nov 05, 2004 5.262 5.284 5.200 5.228 13,795,131 -0.01(-0.26%)
Nov 04, 2004 5.124 5.272 5.112 5.242 22,666,594 +0.11(+2.19%)
Nov 03, 2004 5.122 5.162 5.084 5.130 19,469,990 +0.05(+0.94%)
Nov 02, 2004 5.101 5.139 5.079 5.082 14,328,420 -0.03(-0.60%)
Nov 01, 2004 5.052 5.141 5.045 5.112 13,821,717 +0.04(+0.79%)
Oct 29, 2004 5.047 5.107 5.031 5.072 19,631,072 +0.00(+0.06%)
Oct 28, 2004 4.947 5.069 4.902 5.069 15,703,606 +0.10(+2.05%)
Oct 27, 2004 4.825 4.973 4.816 4.967 17,010,502 +0.12(+2.53%)
Oct 26, 2004 4.790 4.857 4.767 4.845 15,905,349 +0.08(+1.71%)
Oct 25, 2004 4.819 4.833 4.754 4.763 12,947,499 -0.05(-0.96%)
Oct 22, 2004 4.881 4.926 4.805 4.809 12,389,188 -0.06(-1.22%)
Oct 21, 2004 4.828 4.875 4.738 4.869 17,779,418 +0.05(+0.99%)
Oct 20, 2004 4.834 4.867 4.789 4.821 16,192,585 -0.00(-0.10%)
Oct 19, 2004 4.824 4.940 4.777 4.825 32,643,734 +0.00(+0.02%)
Oct 18, 2004 4.728 4.834 4.703 4.824 21,463,958 +0.08(+1.68%)
Oct 15, 2004 4.615 4.764 4.591 4.745 23,946,384 +0.16(+3.52%)
Oct 14, 2004 4.578 4.625 4.518 4.584 19,534,632 +0.01(+0.29%)
Oct 13, 2004 4.604 4.628 4.515 4.570 12,866,698 -0.04(-0.81%)
Oct 12, 2004 4.575 4.620 4.545 4.608 11,238,160 +0.02(+0.48%)
Oct 11, 2004 4.564 4.604 4.545 4.586 7,241,362 +0.04(+0.89%)
Oct 08, 2004 4.568 4.668 4.532 4.545 21,358,656 +0.03(+0.64%)
Oct 07, 2004 4.423 4.546 4.418 4.517 30,374,520 -0.09(-1.86%)
Oct 06, 2004 4.542 4.604 4.520 4.602 17,503,652 +0.05(+1.16%)
Oct 05, 2004 4.518 4.568 4.492 4.549 11,096,367 +0.04(+0.81%)
Oct 04, 2004 4.554 4.561 4.484 4.513 18,306,972 -0.02(-0.36%)
Oct 01, 2004 4.408 4.529 4.344 4.529 25,940,352 +0.17(+3.87%)
Sep 30, 2004 4.340 4.375 4.316 4.360 16,049,749 -0.00(-0.09%)
Sep 29, 2004 4.277 4.365 4.256 4.364 12,348,527 +0.09(+2.06%)
Sep 28, 2004 4.281 4.288 4.251 4.276 10,596,963 +0.02(+0.45%)
Sep 27, 2004 4.303 4.317 4.237 4.257 22,895,966 -0.06(-1.47%)
Sep 24, 2004 4.293 4.368 4.254 4.320 13,939,010 +0.04(+0.83%)
Sep 23, 2004 4.292 4.333 4.284 4.284 10,330,058 -0.01(-0.22%)
Sep 22, 2004 4.355 4.356 4.239 4.294 20,295,206 -0.09(-2.10%)
Sep 21, 2004 4.369 4.407 4.335 4.386 11,689,605 +0.01(+0.29%)
Sep 20, 2004 4.396 4.409 4.332 4.374 10,639,709 -0.04(-0.98%)
Sep 17, 2004 4.396 4.440 4.380 4.417 11,483,692 +0.04(+0.94%)
Sep 16, 2004 4.376 4.387 4.348 4.376 6,765,937 +0.02(+0.44%)
Sep 15, 2004 4.433 4.436 4.343 4.356 13,151,848 -0.05(-1.20%)
Sep 14, 2004 4.329 4.409 4.310 4.409 13,603,293 +0.09(+2.09%)
Sep 13, 2004 4.312 4.339 4.281 4.319 16,808,760 +0.02(+0.38%)
Sep 10, 2004 4.279 4.309 4.251 4.303 7,927,913 +0.02(+0.54%)
Sep 09, 2004 4.271 4.298 4.233 4.280 11,887,699 +0.03(+0.68%)
Sep 08, 2004 4.231 4.297 4.230 4.251 11,088,548 -0.01(-0.14%)
Sep 07, 2004 4.285 4.301 4.223 4.257 13,625,709 +0.00(+0.05%)
Sep 03, 2004 4.268 4.306 4.235 4.255 12,778,077 -0.00(-0.09%)
Sep 02, 2004 4.159 4.268 4.157 4.259 13,288,429 +0.11(+2.71%)
Sep 01, 2004 4.129 4.163 4.104 4.146 14,156,391 -0.00(-0.02%)
Aug 31, 2004 4.120 4.148 4.091 4.147 14,295,578 +0.05(+1.12%)
Aug 30, 2004 4.093 4.163 4.078 4.101 16,069,558 +0.02(+0.45%)
Aug 27, 2004 4.134 4.171 4.078 4.083 24,233,098 -0.05(-1.16%)
Aug 26, 2004 4.175 4.201 4.033 4.131 73,317,032 -0.28(-6.45%)
Aug 25, 2004 4.361 4.419 4.316 4.416 15,061,366 +0.04(+0.83%)
Aug 24, 2004 4.323 4.389 4.316 4.379 13,605,900 +0.06(+1.49%)
Aug 23, 2004 4.342 4.345 4.291 4.315 13,042,897 -0.00(-0.11%)
Aug 20, 2004 4.293 4.330 4.268 4.320 10,502,086 +0.04(+0.87%)
Aug 19, 2004 4.265 4.330 4.263 4.283 18,058,834 +0.02(+0.36%)
Aug 18, 2004 4.195 4.268 4.172 4.267 15,587,878 +0.08(+1.81%)
Aug 17, 2004 4.199 4.255 4.172 4.191 12,358,432 +0.01(+0.28%)
Aug 16, 2004 4.110 4.237 4.080 4.180 15,390,306 +0.04(+0.90%)
Aug 13, 2004 4.197 4.227 4.129 4.143 16,213,437 -0.05(-1.23%)
Aug 12, 2004 4.260 4.283 4.177 4.194 18,812,112 -0.08(-1.95%)
Aug 11, 2004 4.287 4.307 4.261 4.278 12,577,898 -0.05(-1.06%)
Aug 10, 2004 4.245 4.325 4.239 4.324 15,642,093 +0.11(+2.55%)
Aug 09, 2004 4.194 4.264 4.194 4.216 13,939,531 +0.03(+0.64%)
Aug 06, 2004 4.318 4.331 4.176 4.190 28,666,744 -0.15(-3.55%)
Aug 05, 2004 4.364 4.430 4.329 4.344 13,738,310 -0.01(-0.31%)
Aug 04, 2004 4.383 4.414 4.329 4.357 20,883,232 -0.04(-0.92%)
Aug 03, 2004 4.431 4.481 4.374 4.398 22,406,466 -0.06(-1.33%)
Aug 02, 2004 4.494 4.520 4.427 4.457 21,118,858 -0.05(-1.11%)
Jul 30, 2004 4.527 4.560 4.488 4.507 14,734,512 -0.05(-1.14%)
Jul 29, 2004 4.638 4.642 4.461 4.559 21,258,566 -0.03(-0.73%)
Jul 28, 2004 4.560 4.613 4.508 4.592 18,213,660 +0.01(+0.23%)
Jul 27, 2004 4.513 4.605 4.492 4.582 17,709,564 +0.10(+2.23%)
Jul 26, 2004 4.541 4.567 4.442 4.482 17,689,234 -0.03(-0.70%)
Jul 23, 2004 4.580 4.584 4.484 4.514 18,556,154 -0.07(-1.47%)
Jul 22, 2004 4.460 4.591 4.389 4.581 31,778,898 +0.20(+4.65%)
Jul 21, 2004 4.453 4.465 4.356 4.378 23,038,280 -0.08(-1.70%)
Jul 20, 2004 4.475 4.481 4.395 4.453 24,628,242 -0.01(-0.30%)
Jul 19, 2004 4.458 4.524 4.436 4.467 23,316,134 +0.04(+0.87%)
Jul 16, 2004 4.450 4.455 4.394 4.428 21,191,840 +0.01(+0.33%)
Jul 15, 2004 4.415 4.429 4.374 4.414 15,649,912 +0.01(+0.13%)
Jul 14, 2004 4.393 4.470 4.380 4.408 20,191,468 +0.02(+0.35%)
Jul 13, 2004 4.388 4.410 4.363 4.393 10,511,991 +0.02(+0.42%)
Jul 12, 2004 4.382 4.409 4.329 4.375 12,044,088 -0.00(-0.11%)
Jul 09, 2004 4.354 4.401 4.326 4.379 13,297,291 +0.05(+1.13%)
Jul 08, 2004 4.444 4.447 4.324 4.331 16,394,849 -0.09(-2.15%)
Jul 07, 2004 4.376 4.437 4.365 4.425 18,325,218 +0.07(+1.61%)
Jul 06, 2004 4.395 4.449 4.352 4.355 18,690,128 -0.01(-0.29%)
Jul 02, 2004 4.305 4.394 4.279 4.368 20,800,866 +0.09(+2.06%)
Jul 01, 2004 4.280 4.326 4.222 4.280 23,580,432 +0.11(+2.60%)
Jun 30, 2004 4.130 4.198 4.105 4.171 15,152,593 +0.03(+0.65%)
Jun 29, 2004 4.167 4.195 4.127 4.144 12,661,828 -0.01(-0.14%)
Jun 28, 2004 4.159 4.182 4.132 4.150 15,650,434 +0.01(+0.16%)
Jun 25, 2004 4.198 4.205 4.072 4.144 25,581,698 -0.04(-0.99%)
Jun 24, 2004 4.234 4.259 4.169 4.185 17,846,144 -0.05(-1.24%)
Jun 23, 2004 4.210 4.244 4.177 4.237 12,856,793 +0.04(+0.87%)
Jun 22, 2004 4.205 4.210 4.118 4.201 15,481,533 +0.00(+0.09%)
Jun 21, 2004 4.209 4.244 4.177 4.197 14,094,878 +0.01(+0.14%)
Jun 18, 2004 4.117 4.239 4.095 4.191 18,174,562 +0.06(+1.49%)
Jun 17, 2004 4.113 4.144 4.091 4.130 10,862,825 +0.01(+0.33%)
Jun 16, 2004 4.103 4.120 4.052 4.117 11,600,984 +0.01(+0.33%)
Jun 15, 2004 4.050 4.112 4.000 4.103 18,746,428 +0.08(+1.91%)
Jun 14, 2004 4.084 4.090 3.958 4.026 17,161,680 -0.06(-1.52%)
Jun 10, 2004 4.096 4.144 4.082 4.089 10,036,045 -0.01(-0.28%)
Jun 09, 2004 4.111 4.156 4.081 4.100 11,560,323 -0.03(-0.79%)
Jun 08, 2004 4.053 4.141 4.035 4.133 19,680,596 +0.07(+1.82%)
Jun 07, 2004 3.985 4.066 3.978 4.059 13,502,683 +0.09(+2.32%)
Jun 04, 2004 3.989 4.010 3.955 3.967 16,670,616 +0.02(+0.39%)
Jun 03, 2004 3.978 4.006 3.947 3.952 11,998,214 -0.02(-0.53%)
Jun 02, 2004 3.952 4.001 3.938 3.973 16,281,205 +0.04(+0.90%)
Jun 01, 2004 3.903 3.954 3.896 3.937 13,982,799 +0.04(+1.11%)
May 28, 2004 3.859 3.952 3.846 3.894 22,450,778 +0.06(+1.45%)
May 27, 2004 3.854 3.884 3.816 3.838 22,228,182 +0.03(+0.88%)
May 26, 2004 3.779 3.816 3.769 3.805 9,793,120 +0.01(+0.23%)
May 25, 2004 3.741 3.803 3.695 3.796 13,922,328 +0.08(+2.12%)
May 24, 2004 3.752 3.763 3.698 3.718 9,700,329 -0.00(-0.03%)
May 21, 2004 3.705 3.741 3.678 3.719 10,530,758 +0.03(+0.78%)
May 20, 2004 3.612 3.700 3.609 3.690 20,319,186 +0.09(+2.48%)
May 19, 2004 3.636 3.653 3.581 3.601 12,484,586 -0.01(-0.19%)
May 18, 2004 3.627 3.633 3.599 3.607 8,648,869 +0.00(+0.08%)
May 17, 2004 3.635 3.645 3.597 3.604 15,972,596 -0.04(-1.21%)
May 14, 2004 3.629 3.696 3.611 3.649 11,618,709 +0.02(+0.50%)
May 13, 2004 3.608 3.634 3.573 3.630 15,554,515 +0.01(+0.21%)
May 12, 2004 3.659 3.659 3.552 3.623 19,606,050 -0.03(-0.94%)
May 11, 2004 3.637 3.700 3.620 3.657 11,652,072 +0.02(+0.42%)
May 10, 2004 3.643 3.659 3.608 3.642 16,959,416 -0.02(-0.47%)
May 07, 2004 3.741 3.766 3.651 3.659 17,997,322 -0.12(-3.25%)
May 06, 2004 3.799 3.820 3.741 3.782 13,233,692 -0.04(-0.98%)
May 05, 2004 3.808 3.828 3.778 3.819 16,037,238 +0.02(+0.56%)
May 04, 2004 3.768 3.832 3.744 3.798 19,503,354 +0.04(+1.15%)
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.