Starbucks Corp (NQ: SBUX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.770	3.800	3.721	3.733	13,854,038	-0.02(-0.49%)
Apr 29, 2004	3.758	3.810	3.712	3.751	15,049,898	+0.02(+0.44%)
Apr 28, 2004	3.777	3.789	3.711	3.735	12,145,220	-0.03(-0.84%)
Apr 27, 2004	3.767	3.827	3.744	3.767	15,957,479	+0.03(+0.69%)
Apr 26, 2004	3.784	3.786	3.698	3.741	11,044,237	-0.02(-0.46%)
Apr 23, 2004	3.757	3.776	3.712	3.758	13,507,374	+0.01(+0.31%)
Apr 22, 2004	3.654	3.789	3.645	3.746	28,167,862	+0.18(+4.92%)
Apr 21, 2004	3.602	3.607	3.524	3.571	15,978,852	+0.00(+0.00%)
Apr 20, 2004	3.653	3.701	3.570	3.571	13,864,985	-0.08(-2.26%)
Apr 19, 2004	3.635	3.664	3.620	3.653	10,774,726	+0.02(+0.66%)
Apr 16, 2004	3.677	3.677	3.620	3.629	20,401,030	-0.02(-0.58%)
Apr 15, 2004	3.685	3.685	3.634	3.651	13,149,242	-0.02(-0.47%)
Apr 14, 2004	3.670	3.693	3.635	3.668	15,091,080	-0.02(-0.62%)
Apr 13, 2004	3.783	3.786	3.680	3.691	12,553,919	-0.07(-1.84%)
Apr 12, 2004	3.768	3.781	3.738	3.760	9,645,592	+0.01(+0.15%)
Apr 08, 2004	3.745	3.784	3.722	3.754	12,701,968	-0.01(-0.23%)
Apr 07, 2004	3.812	3.816	3.744	3.763	18,482,130	-0.05(-1.18%)
Apr 06, 2004	3.764	3.828	3.753	3.808	13,614,241	+0.00(+0.00%)
Apr 05, 2004	3.779	3.808	3.741	3.808	11,345,548	+0.04(+1.02%)
Apr 02, 2004	3.713	3.800	3.690	3.769	18,297,068	+0.10(+2.80%)
Apr 01, 2004	3.658	3.681	3.612	3.667	17,534,930	+0.03(+0.95%)
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%)

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.