Starbucks Corp (NQ: SBUX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.992	2.031	1.943	1.980	20,509,460	-0.03(-1.71%)
Sep 27, 2002	2.029	2.069	2.007	2.014	20,035,600	-0.02(-0.86%)
Sep 26, 2002	1.986	2.050	1.985	2.032	21,834,602	+0.05(+2.43%)
Sep 25, 2002	1.923	1.995	1.922	1.984	20,267,578	+0.07(+3.50%)
Sep 24, 2002	1.920	1.958	1.899	1.916	18,243,374	-0.03(-1.53%)
Sep 23, 2002	1.969	1.988	1.921	1.946	14,882,988	-0.05(-2.36%)
Sep 20, 2002	1.984	2.006	1.926	1.993	25,717,236	+0.04(+1.97%)
Sep 19, 2002	1.918	1.990	1.909	1.955	19,796,214	+0.00(+0.19%)
Sep 18, 2002	1.915	1.981	1.880	1.951	21,786,642	+0.02(+1.14%)
Sep 17, 2002	1.990	2.006	1.923	1.929	20,377,572	-0.04(-2.24%)
Sep 16, 2002	1.973	1.994	1.939	1.973	10,305,286	+0.00(+0.05%)
Sep 13, 2002	1.926	1.984	1.913	1.972	15,702,585	+0.03(+1.68%)
Sep 12, 2002	1.965	1.977	1.932	1.939	13,538,131	-0.03(-1.32%)
Sep 11, 2002	2.026	2.038	1.958	1.965	17,582,888	-0.05(-2.66%)
Sep 10, 2002	2.004	2.019	1.949	2.019	16,156,135	+0.01(+0.72%)
Sep 09, 2002	1.992	2.024	1.969	2.005	12,252,608	+0.00(+0.10%)
Sep 06, 2002	1.966	2.031	1.939	2.003	18,804,798	+0.06(+3.21%)
Sep 05, 2002	1.954	1.966	1.926	1.940	18,449,808	-0.05(-2.27%)
Sep 04, 2002	1.922	1.995	1.913	1.985	22,082,740	+0.07(+3.60%)
Sep 03, 2002	1.917	1.946	1.894	1.916	18,544,164	-0.01(-0.60%)
Aug 30, 2002	1.942	1.976	1.909	1.928	19,291,278	-0.03(-1.71%)
Aug 29, 2002	1.890	1.976	1.880	1.961	22,904,828	+0.06(+2.97%)
Aug 28, 2002	1.940	1.966	1.900	1.905	16,904,678	-0.04(-2.26%)
Aug 27, 2002	2.015	2.027	1.944	1.949	17,536,436	-0.06(-3.19%)
Aug 26, 2002	2.046	2.051	1.966	2.013	12,286,628	-0.00(-0.19%)
Aug 23, 2002	2.010	2.062	2.000	2.017	13,431,786	-0.01(-0.47%)
Aug 22, 2002	2.003	2.033	1.947	2.027	14,253,874	+0.02(+1.25%)
Aug 21, 2002	2.038	2.040	1.947	2.002	26,589,368	-0.02(-0.86%)
Aug 20, 2002	2.049	2.052	1.995	2.019	15,329,835	+0.02(+1.10%)
Aug 16, 2002	2.005	2.033	1.966	1.997	17,100,870	-0.04(-2.16%)
Aug 15, 2002	1.948	2.043	1.947	2.041	25,343,460	+0.08(+3.91%)
Aug 14, 2002	1.823	1.985	1.806	1.964	27,075,220	+0.15(+8.13%)
Aug 13, 2002	1.898	1.912	1.817	1.817	17,499,480	-0.07(-3.96%)
Aug 12, 2002	1.866	1.911	1.851	1.892	11,889,784	+0.04(+2.29%)
Aug 07, 2002	1.846	1.855	1.782	1.849	19,737,938	+0.02(+1.00%)
Aug 06, 2002	1.812	1.848	1.774	1.831	25,544,826	+0.04(+2.47%)
Aug 05, 2002	1.809	1.843	1.774	1.787	18,645,858	-0.02(-0.96%)
Aug 02, 2002	1.837	1.869	1.772	1.804	26,215,076	-0.00(-0.16%)
Aug 01, 2002	1.872	1.888	1.806	1.807	22,907,748	-0.08(-4.02%)
Jul 31, 2002	1.886	1.895	1.847	1.883	20,208,150	-0.01(-0.46%)
Jul 30, 2002	1.946	1.949	1.871	1.891	28,505,142	-0.06(-2.91%)
Jul 29, 2002	1.913	1.950	1.895	1.948	27,477,334	+0.08(+4.15%)
Jul 26, 2002	1.977	1.983	1.794	1.870	48,493,304	-0.05(-2.35%)
Jul 25, 2002	1.982	1.985	1.842	1.915	42,453,536	-0.11(-5.27%)
Jul 24, 2002	1.804	2.054	1.797	2.022	42,668,140	+0.21(+11.71%)
Jul 23, 2002	1.869	1.894	1.796	1.810	39,091,716	-0.07(-3.82%)
Jul 22, 2002	1.920	1.950	1.769	1.882	28,564,048	-0.05(-2.39%)
Jul 19, 2002	1.975	1.985	1.909	1.928	22,523,238	-0.12(-6.07%)
Jul 17, 2002	2.085	2.086	1.994	2.053	22,775,546	-0.06(-2.68%)
Jul 12, 2002	2.177	2.187	2.076	2.109	22,758,864	-0.04(-1.79%)
Jul 11, 2002	2.128	2.178	2.064	2.148	28,576,560	-0.01(-0.53%)
Jul 10, 2002	2.187	2.235	2.141	2.159	22,011,322	-0.02(-0.79%)
Jul 09, 2002	2.266	2.261	2.170	2.176	28,756,930	-0.09(-3.98%)
Jul 08, 2002	2.287	2.305	2.147	2.266	19,828,122	-0.02(-0.88%)
Jul 05, 2002	2.263	2.306	2.235	2.287	10,550,567	+0.07(+2.94%)
Jul 04, 2002	2.249	2.291	2.187	2.221	22,976,768	+0.00(+0.00%)
Jul 03, 2002	2.249	2.291	2.187	2.221	22,912,126	-0.03(-1.53%)
Jul 02, 2002	2.327	2.375	2.253	2.256	34,676,276	-0.08(-3.45%)

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.