Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Starbucks Corp
(NQ:
SBUX
)
80.22
+1.46 (+1.85%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
4.671
4.712
4.604
4.703
21,024,190
+0.04(+0.95%)
Aug 30, 2005
4.700
4.710
4.616
4.659
18,983,250
-0.06(-1.30%)
Aug 29, 2005
4.705
4.741
4.687
4.720
8,871,361
-0.02(-0.42%)
Aug 26, 2005
4.719
4.753
4.685
4.740
11,353,914
-0.00(-0.02%)
Aug 25, 2005
4.757
4.778
4.710
4.741
13,025,078
+0.00(+0.02%)
Aug 24, 2005
4.801
4.823
4.735
4.740
14,811,115
-0.08(-1.63%)
Aug 23, 2005
4.855
4.868
4.799
4.819
10,984,072
-0.04(-0.79%)
Aug 22, 2005
4.903
4.940
4.819
4.857
9,626,064
-0.04(-0.90%)
Aug 19, 2005
4.887
4.943
4.884
4.901
7,689,259
-0.00(-0.10%)
Aug 18, 2005
4.892
4.936
4.890
4.906
6,354,506
-0.02(-0.35%)
Aug 17, 2005
4.911
4.954
4.898
4.923
7,800,294
+0.02(+0.47%)
Aug 16, 2005
5.002
5.014
4.900
4.900
13,119,725
-0.11(-2.20%)
Aug 15, 2005
4.953
5.029
4.948
5.011
8,246,777
+0.02(+0.40%)
Aug 12, 2005
4.959
4.992
4.945
4.990
16,185,486
-0.03(-0.67%)
Aug 11, 2005
4.922
5.050
4.920
5.024
16,088,171
+0.10(+1.97%)
Aug 10, 2005
4.988
5.029
4.923
4.927
12,168,592
-0.04(-0.77%)
Aug 09, 2005
4.896
4.972
4.888
4.966
16,027,044
+0.07(+1.53%)
Aug 08, 2005
4.833
4.906
4.833
4.891
12,248,663
+0.04(+0.89%)
Aug 05, 2005
4.877
4.899
4.847
4.848
7,556,516
-0.04(-0.86%)
Aug 04, 2005
4.983
5.016
4.880
4.890
10,915,918
-0.09(-1.77%)
Aug 03, 2005
4.971
5.009
4.964
4.978
13,929,769
-0.02(-0.40%)
Aug 02, 2005
4.991
5.050
4.986
4.998
12,821,565
-0.01(-0.15%)
Aug 01, 2005
5.040
5.061
4.989
5.006
14,604,573
-0.03(-0.69%)
Jul 29, 2005
5.090
5.107
5.039
5.040
17,092,330
-0.01(-0.25%)
Jul 28, 2005
5.137
5.217
5.016
5.053
67,617,680
+0.22(+4.63%)
Jul 27, 2005
4.833
4.868
4.786
4.829
23,826,244
-0.00(-0.08%)
Jul 26, 2005
4.844
4.868
4.810
4.833
16,991,386
-0.01(-0.12%)
Jul 25, 2005
4.893
4.915
4.811
4.839
16,819,688
-0.08(-1.70%)
Jul 22, 2005
4.947
4.990
4.914
4.922
12,416,629
-0.03(-0.58%)
Jul 21, 2005
4.973
4.990
4.893
4.951
10,896,228
-0.04(-0.79%)
Jul 20, 2005
4.940
5.009
4.922
4.990
13,968,251
+0.04(+0.81%)
Jul 19, 2005
5.008
5.035
4.930
4.950
15,428,213
-0.07(-1.41%)
Jul 18, 2005
5.029
5.037
5.000
5.021
9,692,660
-0.03(-0.66%)
Jul 15, 2005
5.054
5.083
5.036
5.055
12,983,823
+0.02(+0.46%)
Jul 14, 2005
5.020
5.039
4.971
5.032
13,057,425
+0.07(+1.45%)
Jul 13, 2005
4.966
4.988
4.940
4.960
12,329,651
-0.02(-0.48%)
Jul 12, 2005
4.963
4.991
4.899
4.984
10,373,699
-0.01(-0.13%)
Jul 11, 2005
4.988
5.006
4.942
4.990
11,007,050
+0.02(+0.48%)
Jul 08, 2005
4.813
4.981
4.798
4.966
19,554,708
+0.15(+3.17%)
Jul 07, 2005
4.777
4.829
4.727
4.814
22,206,902
-0.04(-0.77%)
Jul 06, 2005
4.978
4.997
4.828
4.851
23,419,582
-0.13(-2.69%)
Jul 05, 2005
4.955
5.015
4.893
4.986
14,656,181
+0.09(+1.82%)
Jul 01, 2005
4.962
4.977
4.877
4.896
12,703,935
-0.06(-1.18%)
Jun 30, 2005
4.990
5.017
4.943
4.955
17,751,876
-0.05(-0.98%)
Jun 29, 2005
5.089
5.091
4.968
5.004
14,740,980
-0.09(-1.68%)
Jun 28, 2005
4.997
5.096
4.942
5.089
21,514,138
+0.11(+2.12%)
Jun 27, 2005
4.997
5.026
4.964
4.984
12,240,729
-0.05(-0.92%)
Jun 24, 2005
5.103
5.149
5.028
5.030
11,953,778
-0.07(-1.43%)
Jun 23, 2005
5.177
5.218
5.095
5.103
12,816,420
-0.07(-1.43%)
Jun 22, 2005
5.203
5.208
5.130
5.177
7,546,763
+0.01(+0.19%)
Jun 21, 2005
5.189
5.217
5.141
5.167
10,764,774
-0.05(-1.03%)
Jun 20, 2005
5.220
5.246
5.155
5.221
7,964,549
-0.01(-0.22%)
Jun 17, 2005
5.356
5.356
5.186
5.232
29,870,470
-0.04(-0.84%)
Jun 16, 2005
5.292
5.308
5.245
5.276
7,261,511
-0.03(-0.53%)
Jun 15, 2005
5.299
5.320
5.238
5.305
14,701,331
+0.01(+0.12%)
Jun 14, 2005
5.290
5.318
5.265
5.298
9,894,739
-0.01(-0.13%)
Jun 13, 2005
5.251
5.312
5.242
5.305
12,474,973
+0.05(+0.99%)
Jun 10, 2005
5.296
5.319
5.203
5.253
13,861,922
-0.05(-0.96%)
Jun 09, 2005
5.285
5.360
5.238
5.304
13,849,276
+0.02(+0.34%)
Jun 08, 2005
5.338
5.365
5.275
5.286
9,458,009
-0.04(-0.72%)
Jun 07, 2005
5.347
5.458
5.320
5.324
14,671,294
-0.03(-0.50%)
Jun 06, 2005
5.323
5.371
5.316
5.351
8,639,093
+0.03(+0.60%)
Jun 03, 2005
5.401
5.443
5.307
5.319
13,536,489
-0.08(-1.40%)
Jun 02, 2005
5.272
5.401
5.227
5.395
16,519,797
+0.12(+2.37%)
Jun 01, 2005
5.268
5.369
5.255
5.271
17,890,572
+0.02(+0.29%)
May 31, 2005
5.315
5.337
5.249
5.255
16,470,686
-0.08(-1.51%)
May 27, 2005
5.308
5.344
5.284
5.336
9,873,726
+0.04(+0.80%)
May 26, 2005
5.307
5.321
5.262
5.294
14,597,327
+0.02(+0.35%)
May 25, 2005
5.220
5.276
5.212
5.275
11,349,874
+0.02(+0.40%)
May 24, 2005
5.232
5.280
5.213
5.254
12,595,506
-0.01(-0.25%)
May 23, 2005
5.271
5.308
5.245
5.268
12,664,849
-0.01(-0.13%)
May 20, 2005
5.253
5.305
5.248
5.274
15,068,442
-0.01(-0.16%)
May 19, 2005
5.246
5.291
5.234
5.283
11,910,880
+0.00(+0.05%)
May 18, 2005
5.189
5.295
5.164
5.280
17,268,386
+0.10(+1.85%)
May 17, 2005
5.151
5.187
5.088
5.184
13,091,100
+0.02(+0.48%)
May 16, 2005
5.183
5.190
5.112
5.159
11,758,991
-0.02(-0.39%)
May 13, 2005
5.112
5.180
5.072
5.179
21,052,282
+0.08(+1.60%)
May 12, 2005
5.073
5.107
5.033
5.098
17,606,998
+0.02(+0.38%)
May 11, 2005
4.997
5.083
4.974
5.079
15,357,536
+0.10(+2.02%)
May 10, 2005
4.986
5.006
4.952
4.978
11,579,655
-0.03(-0.63%)
May 09, 2005
5.053
5.055
4.962
5.010
14,626,588
-0.02(-0.36%)
May 06, 2005
5.063
5.092
5.012
5.028
21,467,820
+0.02(+0.34%)
May 05, 2005
4.955
5.031
4.893
5.011
31,858,154
+0.16(+3.22%)
May 04, 2005
4.801
4.872
4.777
4.854
19,041,150
+0.06(+1.20%)
May 03, 2005
4.765
4.817
4.739
4.797
18,914,310
+0.02(+0.40%)
May 02, 2005
4.786
4.796
4.719
4.778
26,154,572
+0.03(+0.59%)
Apr 29, 2005
4.756
4.779
4.620
4.750
26,102,230
+0.09(+1.98%)
Apr 28, 2005
4.649
4.737
4.640
4.658
37,164,020
+0.21(+4.63%)
Apr 27, 2005
4.484
4.529
4.416
4.451
19,372,182
-0.02(-0.43%)
Apr 26, 2005
4.556
4.585
4.471
4.471
15,991,111
-0.08(-1.77%)
Apr 25, 2005
4.448
4.594
4.433
4.551
27,326,900
+0.18(+4.15%)
Apr 22, 2005
4.448
4.457
4.355
4.370
13,125,172
-0.08(-1.83%)
Apr 21, 2005
4.394
4.460
4.394
4.451
16,145,628
+0.07(+1.62%)
Apr 20, 2005
4.407
4.457
4.276
4.380
30,413,712
-0.05(-1.19%)
Apr 19, 2005
4.537
4.542
4.407
4.433
24,011,782
-0.07(-1.66%)
Apr 18, 2005
4.526
4.564
4.452
4.508
25,372,856
-0.03(-0.72%)
Apr 15, 2005
4.532
4.640
4.498
4.541
34,187,696
+0.05(+1.00%)
Apr 14, 2005
4.516
4.547
4.477
4.496
21,767,268
-0.02(-0.51%)
Apr 13, 2005
4.580
4.609
4.504
4.519
26,392,282
-0.08(-1.75%)
Apr 12, 2005
4.522
4.607
4.491
4.599
40,320,024
+0.04(+0.93%)
Apr 11, 2005
4.661
4.676
4.454
4.557
49,921,364
-0.11(-2.28%)
Apr 08, 2005
4.844
4.869
4.661
4.663
37,321,884
-0.18(-3.72%)
Apr 07, 2005
4.880
4.891
4.745
4.844
49,918,016
-0.16(-3.13%)
Apr 06, 2005
4.988
5.024
4.961
5.000
14,978,080
+0.04(+0.75%)
Apr 05, 2005
4.930
4.985
4.889
4.963
12,012,032
+0.03(+0.64%)
Apr 04, 2005
4.896
4.942
4.874
4.931
16,130,604
+0.01(+0.29%)
Apr 01, 2005
5.010
5.010
4.854
4.917
20,529,804
-0.04(-0.78%)
Mar 31, 2005
5.076
5.083
4.954
4.955
15,141,704
-0.11(-2.18%)
Mar 30, 2005
5.058
5.087
4.999
5.065
11,556,468
+0.02(+0.46%)
Mar 29, 2005
4.988
5.119
4.979
5.042
14,614,071
+0.04(+0.75%)
Mar 28, 2005
4.970
5.071
4.970
5.005
12,388,391
+0.03(+0.64%)
Mar 24, 2005
4.951
5.049
4.911
4.973
13,219,698
+0.04(+0.80%)
Mar 23, 2005
4.981
4.995
4.865
4.934
18,992,290
-0.02(-0.43%)
Mar 22, 2005
5.009
5.048
4.955
4.955
13,983,087
-0.05(-0.98%)
Mar 21, 2005
5.034
5.040
4.930
5.004
10,385,855
-0.03(-0.67%)
Mar 18, 2005
4.989
5.037
4.962
5.037
18,113,456
+0.04(+0.73%)
Mar 17, 2005
4.971
5.061
4.952
5.001
11,241,289
+0.01(+0.15%)
Mar 16, 2005
5.095
5.107
4.964
4.993
22,002,924
-0.12(-2.40%)
Mar 15, 2005
5.158
5.191
5.103
5.116
13,380,502
-0.03(-0.67%)
Mar 14, 2005
5.163
5.217
5.142
5.151
12,323,599
+0.02(+0.37%)
Mar 11, 2005
5.220
5.230
5.122
5.131
12,992,388
-0.08(-1.47%)
Mar 10, 2005
5.223
5.264
5.107
5.208
16,125,261
-0.02(-0.48%)
Mar 09, 2005
5.227
5.275
5.199
5.233
16,544,501
+0.00(+0.00%)
Mar 08, 2005
5.304
5.312
5.160
5.233
18,160,314
-0.06(-1.07%)
Mar 07, 2005
5.263
5.332
5.237
5.290
15,807,897
+0.07(+1.30%)
Mar 04, 2005
5.211
5.247
5.173
5.222
19,505,044
+0.08(+1.59%)
Mar 03, 2005
5.233
5.251
5.083
5.140
31,224,282
+0.07(+1.48%)
Mar 02, 2005
5.067
5.120
5.013
5.065
17,628,788
+0.02(+0.44%)
Mar 01, 2005
4.977
5.056
4.948
5.043
17,571,534
+0.07(+1.49%)
Feb 28, 2005
4.910
5.001
4.899
4.969
19,101,522
+0.06(+1.25%)
Feb 25, 2005
4.915
4.952
4.878
4.908
14,786,036
+0.00(+0.04%)
Feb 24, 2005
4.785
4.916
4.772
4.906
19,160,318
+0.12(+2.50%)
Feb 23, 2005
4.794
4.845
4.754
4.786
14,627,474
+0.03(+0.54%)
Feb 22, 2005
4.750
4.838
4.749
4.760
20,101,738
-0.03(-0.60%)
Feb 18, 2005
4.786
4.809
4.769
4.789
12,576,349
+0.01(+0.26%)
Feb 17, 2005
4.817
4.854
4.772
4.777
14,869,234
-0.06(-1.17%)
Feb 16, 2005
4.863
4.877
4.797
4.833
17,437,468
-0.01(-0.24%)
Feb 15, 2005
4.795
4.887
4.753
4.845
21,772,230
+0.06(+1.32%)
Feb 14, 2005
4.821
4.832
4.780
4.781
15,543,340
-0.03(-0.66%)
Feb 11, 2005
4.765
4.858
4.720
4.813
25,960,886
+0.00(+0.00%)
Feb 10, 2005
4.908
4.916
4.813
4.813
18,771,470
-0.04(-0.73%)
Feb 09, 2005
4.948
4.956
4.829
4.849
15,872,522
-0.10(-1.98%)
Feb 08, 2005
4.912
4.959
4.866
4.946
18,331,732
+0.05(+1.12%)
Feb 07, 2005
4.898
4.934
4.825
4.892
17,831,982
+0.03(+0.67%)
Feb 04, 2005
4.761
4.873
4.717
4.859
29,199,482
+0.10(+2.20%)
Feb 03, 2005
4.835
4.888
4.713
4.755
85,544,200
-0.42(-8.20%)
Feb 02, 2005
5.271
5.273
5.131
5.179
16,124,781
-0.03(-0.64%)
Feb 01, 2005
5.195
5.236
5.155
5.213
15,630,907
+0.03(+0.65%)
Jan 31, 2005
5.176
5.203
5.121
5.179
23,730,706
+0.03(+0.56%)
Jan 28, 2005
5.107
5.151
4.997
5.151
32,883,102
+0.06(+1.26%)
Jan 27, 2005
5.256
5.295
5.014
5.086
69,607,128
-0.22(-4.17%)
Jan 26, 2005
5.226
5.315
5.167
5.308
28,863,180
+0.13(+2.48%)
Jan 25, 2005
5.170
5.290
5.162
5.179
26,534,862
+0.01(+0.17%)
Jan 24, 2005
5.329
5.339
5.027
5.171
40,632,476
-0.17(-3.18%)
Jan 21, 2005
5.455
5.462
5.309
5.341
25,072,908
-0.09(-1.64%)
Jan 20, 2005
5.562
5.594
5.415
5.430
25,299,300
-0.11(-1.97%)
Jan 19, 2005
5.607
5.644
5.530
5.539
20,624,420
-0.02(-0.35%)
Jan 18, 2005
5.417
5.572
5.376
5.558
19,341,494
+0.17(+3.10%)
Jan 14, 2005
5.300
5.459
5.290
5.391
27,718,026
+0.08(+1.52%)
Jan 13, 2005
5.412
5.447
5.289
5.311
30,940,120
-0.16(-2.89%)
Jan 12, 2005
5.505
5.566
5.391
5.469
23,353,076
-0.04(-0.64%)
Jan 11, 2005
5.491
5.530
5.338
5.505
40,657,008
-0.04(-0.76%)
Jan 10, 2005
5.694
5.717
5.525
5.547
33,473,764
-0.18(-3.08%)
Jan 07, 2005
5.755
5.798
5.664
5.723
17,374,146
-0.01(-0.12%)
Jan 06, 2005
5.718
5.771
5.573
5.730
50,840,600
-0.18(-3.02%)
Jan 05, 2005
5.852
5.966
5.814
5.908
23,300,450
+0.05(+0.82%)
Jan 04, 2005
5.917
5.979
5.842
5.860
20,719,822
-0.00(-0.07%)
Jan 03, 2005
6.070
6.075
5.810
5.864
29,048,990
-0.12(-1.96%)
Dec 31, 2004
6.041
6.047
5.945
5.981
14,610,829
-0.03(-0.45%)
Dec 30, 2004
6.153
6.164
6.008
6.008
14,586,849
-0.12(-1.93%)
Dec 29, 2004
6.049
6.148
6.043
6.126
15,607,543
+0.07(+1.24%)
Dec 28, 2004
5.923
6.051
5.913
6.051
17,106,264
+0.16(+2.75%)
Dec 27, 2004
5.858
5.904
5.770
5.889
14,640,021
+0.07(+1.29%)
Dec 23, 2004
5.860
5.898
5.814
5.814
12,249,367
-0.05(-0.85%)
Dec 22, 2004
5.670
5.880
5.649
5.864
28,793,676
+0.21(+3.70%)
Dec 21, 2004
5.661
5.669
5.602
5.655
14,427,855
+0.02(+0.36%)
Dec 20, 2004
5.628
5.666
5.604
5.635
12,575,697
+0.05(+0.98%)
Dec 17, 2004
5.609
5.634
5.553
5.580
18,468,404
+0.01(+0.24%)
Dec 16, 2004
5.612
5.650
5.545
5.567
10,922,674
-0.06(-1.09%)
Dec 15, 2004
5.659
5.659
5.593
5.628
10,170,446
-0.00(-0.07%)
Dec 14, 2004
5.634
5.648
5.591
5.632
13,115,758
+0.00(+0.05%)
Dec 13, 2004
5.617
5.630
5.570
5.629
8,923,511
+0.06(+1.09%)
Dec 10, 2004
5.584
5.605
5.550
5.569
12,233,728
-0.06(-1.01%)
Dec 09, 2004
5.539
5.634
5.506
5.625
13,677,191
+0.04(+0.76%)
Dec 08, 2004
5.519
5.608
5.508
5.583
15,656,023
+0.09(+1.64%)
Dec 07, 2004
5.668
5.678
5.492
5.493
16,272,714
-0.14(-2.50%)
Dec 06, 2004
5.628
5.651
5.563
5.634
10,411,284
+0.02(+0.27%)
Dec 03, 2004
5.635
5.649
5.550
5.619
14,479,984
-0.01(-0.12%)
Dec 02, 2004
5.677
5.690
5.529
5.625
26,202,844
+0.11(+1.91%)
Dec 01, 2004
5.403
5.524
5.399
5.520
16,283,661
+0.12(+2.29%)
Nov 30, 2004
5.389
5.434
5.365
5.396
12,247,803
-0.01(-0.27%)
Nov 29, 2004
5.441
5.450
5.337
5.411
12,867,100
-0.02(-0.34%)
Nov 26, 2004
5.443
5.467
5.413
5.429
3,439,498
-0.02(-0.30%)
Nov 24, 2004
5.437
5.467
5.417
5.445
9,971,312
+0.03(+0.64%)
Nov 23, 2004
5.417
5.454
5.380
5.411
13,595,348
-0.01(-0.14%)
Nov 22, 2004
5.314
5.443
5.275
5.418
13,683,968
+0.12(+2.32%)
Nov 19, 2004
5.365
5.416
5.277
5.295
10,741,785
-0.05(-1.02%)
Nov 18, 2004
5.315
5.362
5.293
5.350
11,114,510
+0.02(+0.34%)
Nov 17, 2004
5.260
5.347
5.242
5.332
13,754,864
+0.09(+1.74%)
Nov 16, 2004
5.243
5.300
5.232
5.241
11,483,065
-0.05(-0.94%)
Nov 15, 2004
5.294
5.318
5.251
5.291
13,947,222
-0.01(-0.25%)
Nov 12, 2004
5.314
5.328
5.265
5.304
15,697,727
-0.01(-0.26%)
Nov 11, 2004
5.112
5.346
5.093
5.318
41,567,464
+0.01(+0.27%)
Nov 10, 2004
5.314
5.424
5.292
5.303
28,270,818
+0.05(+0.86%)
Nov 09, 2004
5.230
5.304
5.208
5.258
12,499,067
+0.04(+0.77%)
Nov 08, 2004
5.266
5.275
5.193
5.218
10,963,856
-0.01(-0.20%)
Nov 05, 2004
5.262
5.284
5.200
5.228
13,795,004
-0.01(-0.26%)
Nov 04, 2004
5.124
5.272
5.112
5.242
22,666,386
+0.11(+2.19%)
Nov 03, 2004
5.122
5.162
5.084
5.130
19,469,810
+0.05(+0.94%)
Nov 02, 2004
5.101
5.139
5.079
5.082
14,328,287
-0.03(-0.60%)
Nov 01, 2004
5.052
5.141
5.045
5.112
13,821,590
+0.04(+0.79%)
Oct 29, 2004
5.047
5.107
5.031
5.072
19,630,890
+0.00(+0.06%)
Oct 28, 2004
4.947
5.069
4.902
5.069
15,703,461
+0.10(+2.05%)
Oct 27, 2004
4.825
4.973
4.816
4.967
17,010,346
+0.12(+2.53%)
Oct 26, 2004
4.790
4.857
4.767
4.845
15,905,202
+0.08(+1.71%)
Oct 25, 2004
4.819
4.833
4.754
4.763
12,947,380
-0.05(-0.96%)
Oct 22, 2004
4.881
4.926
4.805
4.809
12,389,074
-0.06(-1.22%)
Oct 21, 2004
4.828
4.875
4.738
4.869
17,779,254
+0.05(+0.99%)
Oct 20, 2004
4.834
4.867
4.789
4.821
16,192,435
-0.00(-0.10%)
Oct 19, 2004
4.824
4.940
4.777
4.825
32,643,432
+0.00(+0.02%)
Oct 18, 2004
4.728
4.834
4.703
4.825
21,463,760
+0.08(+1.68%)
Oct 15, 2004
4.615
4.764
4.591
4.745
23,946,162
+0.16(+3.52%)
Oct 14, 2004
4.578
4.625
4.518
4.584
19,534,450
+0.01(+0.29%)
Oct 13, 2004
4.604
4.628
4.515
4.570
12,866,579
-0.04(-0.81%)
Oct 12, 2004
4.575
4.620
4.545
4.608
11,238,057
+0.02(+0.48%)
Oct 11, 2004
4.564
4.604
4.545
4.586
7,241,295
+0.04(+0.89%)
Oct 08, 2004
4.568
4.668
4.532
4.545
21,358,458
+0.03(+0.64%)
Oct 07, 2004
4.423
4.546
4.418
4.517
30,374,238
-0.09(-1.86%)
Oct 06, 2004
4.542
4.604
4.520
4.602
17,503,490
+0.05(+1.16%)
Oct 05, 2004
4.518
4.568
4.492
4.549
11,096,265
+0.04(+0.81%)
Oct 04, 2004
4.554
4.561
4.484
4.513
18,306,804
-0.02(-0.36%)
Oct 01, 2004
4.408
4.529
4.344
4.529
25,940,112
+0.17(+3.87%)
Sep 30, 2004
4.340
4.375
4.316
4.360
16,049,600
-0.00(-0.09%)
Sep 29, 2004
4.277
4.365
4.256
4.364
12,348,413
+0.09(+2.06%)
Sep 28, 2004
4.281
4.288
4.251
4.276
10,596,865
+0.02(+0.45%)
Sep 27, 2004
4.303
4.317
4.238
4.257
22,895,754
-0.06(-1.47%)
Sep 24, 2004
4.293
4.368
4.254
4.320
13,938,881
+0.04(+0.83%)
Sep 23, 2004
4.292
4.333
4.285
4.285
10,329,962
-0.01(-0.22%)
Sep 22, 2004
4.355
4.356
4.239
4.294
20,295,018
-0.09(-2.10%)
Sep 21, 2004
4.369
4.407
4.335
4.386
11,689,497
+0.01(+0.29%)
Sep 20, 2004
4.396
4.409
4.332
4.374
10,639,611
-0.04(-0.98%)
Sep 17, 2004
4.396
4.440
4.380
4.417
11,483,586
+0.04(+0.94%)
Sep 16, 2004
4.376
4.387
4.348
4.376
6,765,875
+0.02(+0.44%)
Sep 15, 2004
4.433
4.436
4.343
4.356
13,151,727
-0.05(-1.20%)
Sep 14, 2004
4.329
4.409
4.310
4.409
13,603,167
+0.09(+2.09%)
Sep 13, 2004
4.312
4.339
4.281
4.319
16,808,604
+0.02(+0.38%)
Sep 10, 2004
4.279
4.309
4.251
4.303
7,927,839
+0.02(+0.54%)
Sep 09, 2004
4.271
4.298
4.233
4.280
11,887,589
+0.03(+0.68%)
Sep 08, 2004
4.231
4.297
4.230
4.251
11,088,445
-0.01(-0.14%)
Sep 07, 2004
4.285
4.301
4.223
4.257
13,625,583
+0.00(+0.04%)
Sep 03, 2004
4.268
4.306
4.235
4.255
12,777,959
-0.00(-0.09%)
Sep 02, 2004
4.159
4.268
4.157
4.259
13,288,306
+0.11(+2.71%)
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
.