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

Staples (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2007 25.94 26.40 25.90 26.02 6,545,563 +0.03(+0.12%)
Feb 27, 2007 26.91 26.92 25.88 25.99 5,386,520 -1.14(-4.20%)
Feb 26, 2007 27.21 27.44 26.35 27.13 4,318,595 -0.06(-0.22%)
Feb 23, 2007 27.54 27.66 27.13 27.19 3,491,235 -0.31(-1.13%)
Feb 22, 2007 27.32 27.60 27.13 27.50 4,055,464 +0.13(+0.47%)
Feb 21, 2007 27.37 27.48 27.12 27.37 5,755,931 -0.18(-0.65%)
Feb 20, 2007 26.76 27.56 26.75 27.55 4,139,365 +0.70(+2.61%)
Feb 16, 2007 27.19 27.40 26.70 26.85 5,966,715 -0.41(-1.50%)
Feb 15, 2007 27.28 27.32 26.95 27.26 2,354,963 +0.01(+0.04%)
Feb 14, 2007 26.92 27.28 26.70 27.25 5,080,798 +0.35(+1.30%)
Feb 13, 2007 26.67 27.04 26.61 26.90 5,154,859 +0.27(+1.01%)
Feb 12, 2007 26.74 26.82 26.42 26.63 5,577,875 -0.07(-0.26%)
Feb 09, 2007 26.75 26.97 26.50 26.70 5,761,803 +0.11(+0.41%)
Feb 08, 2007 26.41 26.69 26.29 26.59 3,471,237 +0.14(+0.53%)
Feb 07, 2007 26.18 26.72 26.18 26.45 4,384,017 +0.14(+0.53%)
Feb 06, 2007 26.27 26.37 25.93 26.31 6,122,775 +0.05(+0.19%)
Feb 05, 2007 26.48 26.70 26.09 26.26 5,243,514 -0.19(-0.72%)
Feb 02, 2007 26.07 26.56 25.90 26.45 6,787,737 +0.49(+1.89%)
Feb 01, 2007 25.67 26.19 25.60 25.96 6,645,838 +0.24(+0.93%)
Jan 31, 2007 25.59 25.87 25.50 25.72 6,221,589 +0.23(+0.90%)
Jan 30, 2007 25.70 25.70 25.32 25.49 5,087,369 -0.02(-0.08%)
Jan 29, 2007 25.57 25.78 25.29 25.51 7,210,642 -0.15(-0.58%)
Jan 26, 2007 25.96 25.97 25.50 25.66 6,891,962 -0.30(-1.16%)
Jan 25, 2007 26.39 26.43 25.78 25.96 6,423,346 -0.58(-2.19%)
Jan 24, 2007 26.62 26.75 26.32 26.54 5,432,373 +0.04(+0.15%)
Jan 23, 2007 26.46 26.65 26.36 26.50 4,659,932 +0.03(+0.11%)
Jan 22, 2007 26.94 27.00 26.31 26.47 5,296,249 -0.55(-2.04%)
Jan 19, 2007 27.33 27.33 26.86 27.02 4,898,460 -0.20(-0.73%)
Jan 18, 2007 27.26 27.62 27.14 27.22 6,322,849 +0.27(+1.00%)
Jan 17, 2007 26.89 27.02 26.67 26.95 4,343,624 -0.07(-0.26%)
Jan 16, 2007 26.57 27.06 26.55 27.02 4,086,290 +0.34(+1.27%)
Jan 12, 2007 26.52 26.71 26.33 26.68 5,648,199 +0.08(+0.30%)
Jan 11, 2007 26.44 26.79 26.34 26.60 5,138,600 +0.17(+0.64%)
Jan 10, 2007 26.08 26.43 25.99 26.43 4,756,846 +0.03(+0.11%)
Jan 09, 2007 25.93 26.50 25.82 26.40 6,607,627 +0.66(+2.56%)
Jan 08, 2007 25.90 25.99 25.56 25.74 6,326,047 -0.28(-1.08%)
Jan 05, 2007 26.27 26.50 25.77 26.02 5,102,933 -0.22(-0.84%)
Jan 04, 2007 26.33 26.47 25.88 26.24 6,053,839 -0.16(-0.61%)
Jan 03, 2007 26.51 27.25 26.05 26.40 5,852,542 -0.30(-1.12%)
Dec 29, 2006 26.97 27.12 26.62 26.70 1,772,066 -0.27(-1.00%)
Dec 28, 2006 26.95 27.20 26.91 26.97 1,915,985 -0.11(-0.41%)
Dec 27, 2006 27.26 27.43 26.87 27.08 3,048,951 +0.21(+0.78%)
Dec 26, 2006 26.61 27.02 26.59 26.87 2,300,332 +0.22(+0.83%)
Dec 22, 2006 26.80 26.97 26.45 26.65 3,521,905 -0.20(-0.74%)
Dec 21, 2006 27.01 27.28 26.81 26.85 2,579,702 -0.12(-0.44%)
Dec 20, 2006 26.71 27.17 26.64 26.97 3,198,682 -0.03(-0.11%)
Dec 19, 2006 27.00 27.13 26.61 27.00 5,199,425 -0.15(-0.55%)
Dec 18, 2006 27.43 28.00 27.08 27.15 5,139,346 -0.26(-0.95%)
Dec 15, 2006 27.68 27.95 27.40 27.41 7,728,603 -0.13(-0.47%)
Dec 14, 2006 26.75 27.67 26.65 27.54 6,848,677 +0.90(+3.38%)
Dec 13, 2006 26.17 26.75 25.93 26.64 5,409,909 +0.73(+2.82%)
Dec 12, 2006 26.07 26.14 25.55 25.91 3,816,441 -0.03(-0.12%)
Dec 11, 2006 25.77 26.09 25.67 25.94 2,394,543 -0.13(-0.50%)
Dec 08, 2006 26.04 26.43 25.82 26.07 2,554,626 +0.04(+0.15%)
Dec 07, 2006 26.43 26.45 25.97 26.03 2,075,867 -0.19(-0.72%)
Dec 06, 2006 26.07 26.36 25.98 26.22 2,439,735 +0.05(+0.19%)
Dec 05, 2006 26.08 26.25 25.78 26.17 3,143,933 +0.24(+0.93%)
Dec 04, 2006 25.50 26.09 25.27 25.93 3,350,101 +0.59(+2.33%)
Dec 01, 2006 25.37 25.49 24.94 25.34 4,840,187 -0.13(-0.51%)
Nov 30, 2006 25.64 25.75 25.14 25.47 5,807,300 -0.28(-1.09%)
Nov 29, 2006 25.65 25.87 25.52 25.75 5,179,737 +0.10(+0.39%)
Nov 28, 2006 25.38 25.70 25.21 25.65 4,066,023 +0.28(+1.10%)
Nov 27, 2006 25.52 25.82 25.31 25.37 4,421,108 -0.25(-0.98%)
Nov 24, 2006 25.50 25.86 25.50 25.62 1,114,340 -0.28(-1.08%)
Nov 22, 2006 25.95 26.06 25.56 25.90 4,016,326 -0.17(-0.65%)
Nov 21, 2006 26.21 26.21 25.85 26.07 4,251,944 -0.13(-0.50%)
Nov 20, 2006 26.46 26.55 26.10 26.20 3,888,032 -0.45(-1.69%)
Nov 17, 2006 26.69 26.82 26.49 26.65 4,747,803 -0.16(-0.60%)
Nov 16, 2006 26.15 26.82 26.02 26.81 5,535,163 +0.75(+2.88%)
Nov 15, 2006 25.80 26.25 25.80 26.06 5,341,229 +0.23(+0.89%)
Nov 14, 2006 25.45 25.92 25.12 25.83 6,870,732 -0.23(-0.88%)
Nov 13, 2006 26.34 26.37 25.91 26.06 5,883,330 +0.41(+1.60%)
Nov 10, 2006 25.86 25.95 25.32 25.65 5,007,084 -0.12(-0.47%)
Nov 09, 2006 26.13 26.35 25.70 25.77 3,293,406 -0.38(-1.45%)
Nov 08, 2006 25.79 26.29 25.79 26.15 3,132,485 +0.11(+0.42%)
Nov 07, 2006 25.87 26.23 25.78 26.04 3,609,451 +0.13(+0.50%)
Nov 06, 2006 25.58 26.04 25.54 25.91 4,511,545 +0.55(+2.17%)
Nov 03, 2006 25.53 25.70 25.24 25.36 2,780,874 -0.26(-1.01%)
Nov 02, 2006 25.30 25.78 25.19 25.62 3,670,835 +0.46(+1.83%)
Nov 01, 2006 25.88 25.99 25.14 25.16 4,918,465 -0.63(-2.44%)
Oct 31, 2006 26.21 26.22 25.50 25.79 4,107,584 -0.30(-1.15%)
Oct 30, 2006 25.94 26.26 25.72 26.09 2,228,553 +0.32(+1.24%)
Oct 27, 2006 25.99 26.25 25.70 25.77 2,925,653 -0.27(-1.04%)
Oct 26, 2006 25.98 26.05 25.42 26.04 4,801,890 +0.07(+0.27%)
Oct 25, 2006 25.96 26.08 25.67 25.97 5,069,154 +0.11(+0.43%)
Oct 24, 2006 26.36 26.48 25.70 25.86 4,431,869 -0.43(-1.64%)
Oct 23, 2006 25.68 26.33 25.62 26.29 6,020,529 +0.58(+2.26%)
Oct 20, 2006 25.84 26.00 25.47 25.71 6,760,287 -0.19(-0.73%)
Oct 19, 2006 26.26 26.46 25.79 25.90 5,409,644 -0.47(-1.78%)
Oct 18, 2006 26.47 26.90 26.07 26.37 7,459,237 -0.10(-0.38%)
Oct 17, 2006 26.65 26.85 26.16 26.47 4,097,181 -0.41(-1.53%)
Oct 16, 2006 26.78 26.89 26.49 26.88 4,545,031 +0.00(+0.00%)
Oct 13, 2006 26.88 27.00 26.49 26.88 3,719,203 -0.11(-0.41%)
Oct 12, 2006 26.77 27.04 26.57 26.99 4,764,434 +0.38(+1.43%)
Oct 11, 2006 26.28 26.74 26.15 26.61 4,853,766 +0.36(+1.37%)
Oct 10, 2006 26.45 26.50 25.82 26.25 4,841,471 +0.12(+0.46%)
Oct 09, 2006 25.75 26.19 25.49 26.13 4,348,550 +0.43(+1.67%)
Oct 06, 2006 26.33 26.39 25.57 25.70 3,878,960 -0.63(-2.39%)
Oct 05, 2006 25.90 26.39 25.60 26.33 5,745,897 +0.34(+1.31%)
Oct 04, 2006 25.59 26.03 25.40 25.99 5,920,654 +0.41(+1.60%)
Oct 03, 2006 24.68 25.77 24.46 25.58 11,452,072 +1.31(+5.40%)
Oct 02, 2006 24.39 24.65 24.16 24.27 5,877,092 -0.06(-0.25%)
Sep 29, 2006 24.79 24.95 24.30 24.33 3,800,798 -0.43(-1.74%)
Sep 28, 2006 24.62 24.94 24.24 24.76 5,577,820 +0.05(+0.20%)
Sep 27, 2006 25.18 25.36 24.61 24.71 5,872,663 -0.48(-1.91%)
Sep 26, 2006 25.35 25.47 24.80 25.19 6,667,944 -0.28(-1.10%)
Sep 25, 2006 24.51 25.52 24.35 25.47 5,143,875 +1.03(+4.21%)
Sep 22, 2006 24.64 24.70 24.22 24.44 3,641,184 -0.15(-0.61%)
Sep 21, 2006 24.99 25.08 24.41 24.59 5,115,273 -0.37(-1.48%)
Sep 20, 2006 24.57 25.26 24.47 24.96 7,326,815 +0.51(+2.09%)
Sep 19, 2006 24.75 24.75 24.06 24.45 5,822,020 -0.09(-0.37%)
Sep 18, 2006 24.93 25.01 24.44 24.54 5,235,470 -0.44(-1.76%)
Sep 15, 2006 24.98 25.04 24.22 24.98 7,816,548 +0.25(+1.01%)
Sep 14, 2006 25.10 25.10 24.46 24.73 5,313,024 -0.28(-1.12%)
Sep 13, 2006 24.49 25.17 24.20 25.01 9,373,066 +0.44(+1.79%)
Sep 12, 2006 23.75 24.59 23.71 24.57 6,013,971 +0.78(+3.28%)
Sep 11, 2006 23.26 23.96 23.23 23.79 3,893,528 +0.40(+1.71%)
Sep 08, 2006 23.30 23.50 22.95 23.39 4,139,101 +0.15(+0.65%)
Sep 07, 2006 23.03 23.43 22.95 23.24 4,453,800 +0.24(+1.04%)
Sep 06, 2006 22.89 23.35 22.61 23.00 6,137,705 +0.10(+0.44%)
Sep 05, 2006 22.58 23.02 22.48 22.90 4,197,754 +0.23(+1.01%)
Sep 01, 2006 22.63 22.80 22.58 22.67 2,385,432 +0.11(+0.49%)
Aug 31, 2006 22.57 22.75 22.49 22.56 3,568,754 -0.10(-0.44%)
Aug 30, 2006 22.74 22.84 22.48 22.66 3,802,313 +0.02(+0.09%)
Aug 29, 2006 23.09 23.10 22.39 22.64 5,323,030 -0.39(-1.69%)
Aug 28, 2006 22.86 23.26 22.79 23.03 3,175,146 +0.24(+1.05%)
Aug 25, 2006 22.74 23.00 22.59 22.79 3,508,945 -0.07(-0.31%)
Aug 24, 2006 23.29 23.42 22.76 22.86 3,647,337 -0.21(-0.91%)
Aug 23, 2006 23.36 23.65 23.03 23.07 3,634,190 -0.38(-1.62%)
Aug 22, 2006 23.65 23.84 23.33 23.45 4,755,245 -0.26(-1.10%)
Aug 21, 2006 23.55 23.80 23.44 23.71 3,464,584 -0.02(-0.08%)
Aug 18, 2006 24.14 24.16 23.65 23.73 3,576,119 -0.31(-1.29%)
Aug 17, 2006 23.99 24.07 23.77 24.04 3,801,812 +0.11(+0.46%)
Aug 16, 2006 23.62 23.93 23.25 23.93 5,347,219 +0.28(+1.18%)
Aug 15, 2006 24.34 24.47 23.18 23.65 7,398,232 +0.12(+0.51%)
Aug 14, 2006 23.75 24.09 23.44 23.53 4,886,789 +0.01(+0.04%)
Aug 11, 2006 23.33 23.65 23.25 23.52 5,033,735 +0.22(+0.94%)
Aug 10, 2006 22.50 23.36 22.50 23.30 5,272,700 +0.75(+3.33%)
Aug 09, 2006 22.80 23.22 22.46 22.55 5,685,259 -0.02(-0.09%)
Aug 08, 2006 23.50 23.55 22.46 22.57 7,085,039 -0.47(-2.04%)
Aug 07, 2006 23.00 23.05 22.60 23.04 4,572,296 +0.14(+0.61%)
Aug 04, 2006 22.22 23.36 22.12 22.90 9,493,110 +0.89(+4.04%)
Aug 03, 2006 21.43 22.14 21.37 22.01 6,964,087 +0.51(+2.37%)
Aug 02, 2006 21.23 21.78 21.20 21.50 4,787,058 +0.25(+1.18%)
Aug 01, 2006 21.50 21.53 21.08 21.25 5,660,026 -0.37(-1.71%)
Jul 31, 2006 21.65 22.00 21.38 21.62 5,492,027 -0.12(-0.55%)
Jul 28, 2006 22.22 22.48 21.57 21.74 7,941,566 -0.36(-1.63%)
Jul 27, 2006 22.90 22.90 22.04 22.10 3,056,240 -0.61(-2.69%)
Jul 26, 2006 22.74 22.91 22.47 22.71 3,505,294 -0.26(-1.13%)
Jul 25, 2006 22.62 22.99 22.46 22.97 3,057,274 +0.31(+1.37%)
Jul 24, 2006 21.94 22.71 21.91 22.66 3,690,741 +0.72(+3.28%)
Jul 21, 2006 21.88 22.21 21.75 21.94 4,460,965 -0.09(-0.41%)
Jul 20, 2006 22.52 22.74 21.98 22.03 3,606,352 -0.68(-2.99%)
Jul 19, 2006 22.41 22.86 22.20 22.71 3,773,664 +0.49(+2.21%)
Jul 18, 2006 22.57 22.68 21.92 22.22 5,080,591 -0.39(-1.72%)
Jul 17, 2006 22.73 22.95 22.51 22.61 3,561,870 -0.14(-0.62%)
Jul 14, 2006 23.02 23.15 22.45 22.75 3,288,647 -0.32(-1.39%)
Jul 13, 2006 23.48 23.80 23.01 23.07 3,833,304 -0.41(-1.75%)
Jul 12, 2006 24.20 24.23 23.45 23.48 3,575,894 -0.52(-2.17%)
Jul 11, 2006 24.21 24.36 23.88 24.00 4,720,978 -0.23(-0.95%)
Jul 10, 2006 23.93 24.47 23.92 24.23 4,689,485 +0.43(+1.81%)
Jul 07, 2006 23.99 24.42 23.69 23.80 4,396,572 -0.16(-0.67%)
Jul 06, 2006 23.97 24.25 23.86 23.96 2,552,786 -0.02(-0.08%)
Jul 05, 2006 24.53 24.53 23.82 23.98 3,645,742 -0.52(-2.12%)
Jul 03, 2006 24.52 24.66 24.38 24.50 1,761,847 +0.15(+0.62%)
Jun 30, 2006 24.90 25.00 24.32 24.35 4,898,755 -0.43(-1.74%)
Jun 29, 2006 24.43 24.85 24.31 24.78 4,061,800 +0.60(+2.48%)
Jun 28, 2006 24.16 24.49 24.10 24.18 3,618,525 -0.02(-0.08%)
Jun 27, 2006 24.22 24.50 24.14 24.20 3,692,906 -0.02(-0.08%)
Jun 26, 2006 24.43 24.74 24.21 24.22 3,576,200 -0.21(-0.86%)
Jun 23, 2006 24.21 24.80 24.21 24.43 2,478,819 -0.02(-0.08%)
Jun 22, 2006 24.52 24.63 24.25 24.45 2,570,909 -0.26(-1.05%)
Jun 21, 2006 24.33 24.95 24.33 24.71 4,143,403 +0.31(+1.27%)
Jun 20, 2006 24.40 24.75 24.35 24.40 4,106,759 -0.04(-0.16%)
Jun 19, 2006 24.85 24.88 24.40 24.44 4,012,836 -0.30(-1.21%)
Jun 16, 2006 24.82 25.14 24.72 24.74 8,202,063 -0.13(-0.52%)
Jun 15, 2006 24.20 24.89 24.09 24.87 7,957,677 +1.24(+5.25%)
Jun 14, 2006 23.17 23.65 23.08 23.63 6,408,689 +0.40(+1.72%)
Jun 13, 2006 23.39 23.66 23.12 23.23 5,881,884 -0.02(-0.09%)
Jun 12, 2006 23.42 23.60 23.16 23.25 4,910,926 -0.17(-0.73%)
Jun 09, 2006 23.65 23.82 23.42 23.42 5,119,138 -0.32(-1.35%)
Jun 08, 2006 23.47 23.84 23.31 23.74 5,741,916 +0.10(+0.42%)
Jun 07, 2006 23.81 23.89 23.57 23.64 5,387,326 -0.06(-0.25%)
Jun 06, 2006 23.78 23.95 23.60 23.70 4,059,871 +0.01(+0.04%)
Jun 05, 2006 24.01 24.25 23.69 23.69 5,765,188 -0.41(-1.70%)
Jun 02, 2006 24.02 24.37 23.66 24.10 4,624,801 +0.00(+0.00%)
Jun 01, 2006 23.48 24.37 23.47 24.10 6,602,204 +0.63(+2.68%)
May 31, 2006 23.58 23.94 23.42 23.47 6,813,414 +0.04(+0.17%)
May 30, 2006 23.94 23.95 23.43 23.43 4,005,909 -0.52(-2.17%)
May 26, 2006 23.80 23.99 23.69 23.95 2,107,911 +0.14(+0.59%)
May 25, 2006 23.82 24.12 23.56 23.81 4,006,979 -0.04(-0.17%)
May 24, 2006 23.83 24.19 23.56 23.85 4,017,180 -0.10(-0.42%)
May 23, 2006 23.99 24.42 23.94 23.95 3,880,370 -0.19(-0.79%)
May 22, 2006 24.08 24.49 23.97 24.14 4,827,855 -0.38(-1.55%)
May 19, 2006 24.15 24.65 24.05 24.52 8,488,013 +0.11(+0.45%)
May 18, 2006 24.41 24.81 24.35 24.41 6,272,268 -0.10(-0.41%)
May 17, 2006 24.62 24.94 24.39 24.51 4,519,611 -0.31(-1.25%)
May 16, 2006 25.70 25.70 24.39 24.82 15,933,303 -1.60(-6.06%)
May 15, 2006 26.60 26.90 26.37 26.42 7,042,455 -0.19(-0.71%)
May 12, 2006 26.34 27.00 26.30 26.61 6,023,258 -0.37(-1.37%)
May 11, 2006 27.00 27.71 26.41 26.98 7,622,063 +0.34(+1.28%)
May 10, 2006 26.43 26.83 26.43 26.64 3,517,167 +0.09(+0.34%)
May 09, 2006 26.22 26.56 26.17 26.55 3,561,509 +0.31(+1.18%)
May 08, 2006 26.53 26.67 26.13 26.24 3,996,487 -0.31(-1.17%)
May 05, 2006 26.84 26.99 26.52 26.55 3,902,901 -0.05(-0.19%)
May 04, 2006 26.41 26.85 26.36 26.60 3,340,161 +0.15(+0.57%)
May 03, 2006 26.01 26.47 25.98 26.45 3,354,577 +0.34(+1.30%)
May 02, 2006 25.75 26.13 25.59 26.11 2,372,880 +0.51(+1.99%)
May 01, 2006 26.39 26.50 25.49 25.60 3,667,910 -0.81(-3.07%)
Apr 28, 2006 26.25 26.48 25.98 26.41 3,122,200 +0.26(+0.99%)
Apr 27, 2006 25.84 26.55 25.57 26.15 5,005,250 +0.29(+1.12%)
Apr 26, 2006 25.47 25.97 25.37 25.86 4,317,029 +0.46(+1.81%)
Apr 25, 2006 25.77 26.00 25.34 25.40 3,073,784 -0.19(-0.74%)
Apr 24, 2006 25.60 25.76 25.35 25.59 2,391,315 +0.02(+0.08%)
Apr 21, 2006 26.25 26.43 25.41 25.57 5,352,721 -0.68(-2.59%)
Apr 20, 2006 26.49 26.79 26.16 26.25 4,112,343 -0.02(-0.08%)
Apr 19, 2006 26.60 26.70 26.17 26.27 2,751,510 -0.37(-1.39%)
Apr 18, 2006 25.79 26.78 25.71 26.64 5,433,589 +0.85(+3.30%)
Apr 17, 2006 25.81 26.10 25.71 25.79 4,520,707 -0.15(-0.58%)
Apr 13, 2006 25.61 26.05 25.45 25.94 2,933,253 +0.22(+0.86%)
Apr 12, 2006 25.21 25.86 25.02 25.72 3,154,791 +0.51(+2.02%)
Apr 11, 2006 25.60 25.61 25.11 25.21 3,601,771 -0.22(-0.87%)
Apr 10, 2006 26.00 26.00 25.25 25.43 4,849,399 -0.51(-1.97%)
Apr 07, 2006 26.11 26.51 25.85 25.94 3,101,847 -0.11(-0.42%)
Apr 06, 2006 26.36 26.55 25.77 26.05 4,403,902 -0.44(-1.66%)
Apr 05, 2006 26.20 26.61 26.08 26.49 4,752,826 +0.18(+0.68%)
Apr 04, 2006 26.11 26.50 25.95 26.31 6,507,262 +0.20(+0.77%)
Apr 03, 2006 25.60 26.25 25.51 26.11 5,566,225 +0.59(+2.31%)
Mar 31, 2006 25.85 26.15 25.44 25.52 4,491,046 -0.48(-1.85%)
Mar 30, 2006 25.46 26.24 25.45 26.00 5,870,070 +0.37(+1.44%)
Mar 29, 2006 25.10 25.84 24.98 25.63 4,924,392 +0.23(+0.91%)
Mar 28, 2006 25.37 25.82 25.07 25.40 6,307,769 +0.09(+0.36%)
Mar 27, 2006 25.23 25.40 25.00 25.31 2,599,976 +0.03(+0.12%)
Mar 24, 2006 25.62 25.62 24.81 25.28 5,978,134 -0.25(-0.98%)
Mar 23, 2006 25.00 25.67 24.99 25.53 7,362,100 +0.77(+3.11%)
Mar 22, 2006 24.43 24.76 24.29 24.76 3,674,900 +0.27(+1.10%)
Mar 21, 2006 24.95 25.23 24.43 24.49 4,441,249 -0.55(-2.20%)
Mar 20, 2006 24.89 25.21 24.84 25.04 2,434,417 +0.00(+0.00%)
Mar 17, 2006 25.04 25.33 24.95 25.04 4,586,613 +0.07(+0.28%)
Mar 16, 2006 25.07 25.23 24.76 24.97 2,759,896 -0.11(-0.44%)
Mar 15, 2006 25.18 25.29 24.82 25.08 4,801,746 -0.11(-0.44%)
Mar 14, 2006 24.52 25.24 24.48 25.19 3,104,126 +0.49(+1.98%)
Mar 13, 2006 24.45 24.88 24.32 24.70 3,485,738 +0.33(+1.35%)
Mar 10, 2006 24.21 24.56 24.13 24.37 3,618,040 +0.16(+0.66%)
Mar 09, 2006 24.28 24.57 24.18 24.21 2,627,854 -0.13(-0.53%)
Mar 08, 2006 24.67 24.76 24.22 24.34 3,338,118 -0.31(-1.26%)
Mar 07, 2006 24.87 24.88 24.57 24.65 2,398,864 -0.14(-0.56%)
Mar 06, 2006 24.81 25.11 24.54 24.79 2,917,105 -0.10(-0.40%)
Mar 03, 2006 24.61 25.26 24.42 24.89 4,521,611 +0.09(+0.36%)
Mar 02, 2006 24.41 25.12 24.05 24.80 4,663,839 -0.29(-1.16%)
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.