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

Starbucks Corp (NQ: SBUX )

77.28 +2.00 (+2.66%)
Streaming Delayed Price Updated: 12:28 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 (%)
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%)
Apr 01, 2003 2.476 2.487 2.427 2.430 22,279,270 -0.04(-1.67%)
Mar 31, 2003 2.438 2.488 2.410 2.471 24,202,440 -0.01(-0.46%)
Mar 28, 2003 2.499 2.507 2.458 2.482 17,858,238 -0.04(-1.52%)
Mar 27, 2003 2.490 2.542 2.474 2.521 16,825,092 +0.00(+0.00%)
Mar 26, 2003 2.493 2.531 2.471 2.521 22,667,012 +0.03(+1.08%)
Mar 25, 2003 2.427 2.520 2.415 2.494 23,998,550 +0.07(+2.81%)
Mar 24, 2003 2.446 2.477 2.412 2.426 21,652,986 -0.10(-4.02%)
Mar 21, 2003 2.464 2.544 2.437 2.527 31,951,934 +0.11(+4.36%)
Mar 20, 2003 2.388 2.444 2.342 2.422 23,327,070 +0.02(+1.04%)
Mar 19, 2003 2.408 2.427 2.370 2.397 22,664,218 -0.01(-0.32%)
Mar 18, 2003 2.413 2.427 2.377 2.405 29,353,858 -0.03(-1.42%)
Mar 17, 2003 2.306 2.470 2.296 2.439 42,081,620 +0.11(+4.82%)
Mar 14, 2003 2.305 2.364 2.284 2.327 29,811,100 +0.02(+0.83%)
Mar 13, 2003 2.199 2.310 2.173 2.308 31,420,244 +0.15(+6.93%)
Mar 12, 2003 2.130 2.177 2.129 2.158 19,477,232 +0.01(+0.31%)
Mar 11, 2003 2.152 2.186 2.134 2.151 15,518,545 -0.00(-0.18%)
Mar 10, 2003 2.177 2.189 2.139 2.155 17,916,520 -0.04(-1.87%)
Mar 07, 2003 2.218 2.220 2.173 2.196 26,398,574 -0.05(-2.05%)
Mar 06, 2003 2.227 2.260 2.217 2.242 18,961,202 -0.00(-0.09%)
Mar 05, 2003 2.240 2.262 2.217 2.244 16,843,686 +0.00(+0.13%)
Mar 04, 2003 2.238 2.267 2.206 2.242 19,146,786 +0.01(+0.65%)
Mar 03, 2003 2.265 2.267 2.218 2.227 15,599,868 -0.02(-0.98%)
Feb 28, 2003 2.206 2.256 2.198 2.249 30,638,818 +0.03(+1.56%)
Feb 27, 2003 2.146 2.220 2.145 2.215 27,419,276 +0.09(+4.01%)
Feb 26, 2003 2.171 2.180 2.118 2.129 21,885,690 -0.06(-2.72%)
Feb 25, 2003 2.139 2.196 2.120 2.189 21,702,714 +0.03(+1.38%)
Feb 24, 2003 2.208 2.220 2.153 2.159 17,729,374 -0.08(-3.47%)
Feb 21, 2003 2.199 2.237 2.177 2.237 21,392,540 +0.07(+3.23%)
Feb 20, 2003 2.203 2.204 2.161 2.167 27,351,508 -0.02(-1.05%)
Feb 19, 2003 2.187 2.206 2.163 2.190 16,136,284 -0.01(-0.35%)
Feb 18, 2003 2.171 2.200 2.163 2.197 23,887,476 +0.04(+1.73%)
Feb 14, 2003 2.111 2.168 2.106 2.160 19,816,654 +0.05(+2.60%)
Feb 13, 2003 2.135 2.143 2.078 2.105 19,859,922 -0.02(-0.72%)
Feb 12, 2003 2.119 2.147 2.110 2.121 14,876,305 -0.00(-0.05%)
Feb 11, 2003 2.130 2.155 2.101 2.122 18,318,962 -0.00(-0.14%)
Feb 10, 2003 2.101 2.133 2.072 2.124 15,163,019 +0.02(+0.77%)
Feb 07, 2003 2.140 2.148 2.072 2.108 14,865,358 -0.01(-0.54%)
Feb 06, 2003 2.111 2.168 2.101 2.120 24,716,342 -0.01(-0.41%)
Feb 05, 2003 2.160 2.178 2.111 2.128 18,837,134 -0.02(-0.72%)
Feb 04, 2003 2.156 2.168 2.117 2.144 15,188,563 -0.03(-1.19%)
Feb 03, 2003 2.174 2.192 2.158 2.170 13,493,299 -0.01(-0.44%)
Jan 31, 2003 2.160 2.204 2.143 2.179 21,360,220 +0.02(+1.16%)
Jan 30, 2003 2.190 2.199 2.153 2.154 16,173,224 -0.04(-1.62%)
Jan 29, 2003 2.163 2.211 2.124 2.190 19,670,690 +0.01(+0.62%)
Jan 28, 2003 2.187 2.235 2.168 2.176 29,295,430 +0.01(+0.31%)
Jan 27, 2003 2.161 2.201 2.135 2.170 32,905,946 -0.03(-1.44%)
Jan 24, 2003 2.106 2.214 2.101 2.201 99,438,272 +0.28(+14.64%)
Jan 23, 2003 1.921 1.937 1.893 1.920 17,960,308 -0.00(-0.15%)
Jan 22, 2003 1.907 1.946 1.882 1.923 20,671,584 +0.02(+1.26%)
Jan 21, 2003 1.918 1.949 1.895 1.899 19,963,140 -0.03(-1.44%)
Jan 17, 2003 1.927 1.952 1.921 1.927 18,449,288 -0.02(-0.79%)
Jan 16, 2003 1.952 1.968 1.923 1.942 11,166,221 -0.01(-0.49%)
Jan 15, 2003 1.951 1.969 1.928 1.952 16,771,748 +0.01(+0.40%)
Jan 14, 2003 1.972 1.985 1.933 1.944 15,567,547 -0.04(-1.84%)
Jan 13, 2003 1.971 2.001 1.961 1.981 13,618,411 -0.02(-1.15%)
Jan 10, 2003 1.970 2.007 1.962 2.004 16,612,751 +0.01(+0.43%)
Jan 09, 2003 2.020 2.031 1.991 1.995 14,165,775 +0.00(+0.05%)
Jan 08, 2003 2.016 2.038 1.981 1.994 15,908,477 -0.04(-2.12%)
Jan 07, 2003 2.049 2.049 2.013 2.037 18,340,336 -0.02(-1.07%)
Jan 06, 2003 2.032 2.075 2.030 2.059 15,186,478 +0.03(+1.66%)
Jan 03, 2003 2.049 2.080 2.008 2.026 20,543,344 -0.01(-0.38%)
Jan 02, 2003 1.963 2.047 1.962 2.033 17,096,516 +0.08(+4.02%)
Dec 31, 2002 1.973 1.980 1.947 1.955 11,008,789 -0.02(-1.16%)
Dec 30, 2002 1.976 1.980 1.941 1.978 9,382,337 +0.01(+0.39%)
Dec 27, 2002 1.988 1.992 1.959 1.970 7,527,555 -0.02(-1.15%)
Dec 26, 2002 1.984 2.019 1.975 1.993 8,401,252 +0.01(+0.39%)
Dec 24, 2002 2.012 2.023 1.981 1.985 5,698,839 -0.02(-1.05%)
Dec 23, 2002 2.029 2.019 1.967 2.007 10,376,453 +0.02(+0.87%)
Dec 20, 2002 2.029 2.035 1.967 1.989 44,245,240 -0.01(-0.34%)
Dec 19, 2002 2.038 2.061 1.990 1.996 20,697,650 -0.05(-2.53%)
Dec 18, 2002 2.029 2.064 2.011 2.048 23,888,520 +0.02(+1.09%)
Dec 17, 2002 2.029 2.038 1.990 2.026 20,885,838 -0.02(-0.84%)
Dec 16, 2002 1.953 2.056 1.942 2.043 24,137,700 +0.09(+4.62%)
Dec 13, 2002 1.962 1.989 1.944 1.953 15,051,461 -0.03(-1.69%)
Dec 12, 2002 1.965 2.000 1.936 1.986 16,748,810 +0.03(+1.72%)
Dec 11, 2002 1.947 1.976 1.942 1.953 16,659,147 -0.02(-1.12%)
Dec 10, 2002 1.982 2.021 1.966 1.975 17,534,930 -0.00(-0.15%)
Dec 09, 2002 2.031 2.033 1.971 1.978 13,944,744 -0.06(-2.96%)
Dec 06, 2002 1.942 2.052 1.942 2.038 24,789,846 +0.07(+3.41%)
Dec 05, 2002 2.056 2.060 1.966 1.971 23,932,830 -0.06(-2.84%)
Dec 04, 2002 2.006 2.051 1.986 2.029 18,488,384 +0.02(+0.81%)
Dec 03, 2002 2.077 2.078 2.002 2.012 18,935,660 -0.06(-2.78%)
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.