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 (%)
Apr 30, 2004 17.75 17.75 17.09 17.15 3,374,900 -0.19(-1.11%)
Apr 29, 2004 17.46 17.85 17.20 17.35 3,606,400 -0.25(-1.40%)
Apr 28, 2004 18.25 18.26 17.50 17.59 3,851,000 -0.53(-2.94%)
Apr 27, 2004 18.05 18.44 17.99 18.13 2,800,900 +0.23(+1.30%)
Apr 26, 2004 18.49 18.49 17.73 17.89 3,399,600 -0.41(-2.26%)
Apr 23, 2004 18.10 18.41 17.87 18.31 3,149,800 +0.05(+0.26%)
Apr 22, 2004 17.89 18.30 17.82 18.26 3,291,200 +0.21(+1.14%)
Apr 21, 2004 18.00 18.15 17.69 18.05 3,666,900 +0.06(+0.33%)
Apr 20, 2004 18.20 18.39 17.97 17.99 5,355,200 -0.17(-0.95%)
Apr 19, 2004 17.83 18.25 17.71 18.17 3,696,000 +0.22(+1.23%)
Apr 16, 2004 17.90 18.04 17.49 17.95 3,374,000 +0.19(+1.09%)
Apr 15, 2004 17.67 17.83 17.53 17.75 4,016,900 +0.19(+1.06%)
Apr 14, 2004 17.81 17.87 17.41 17.57 4,726,300 -0.33(-1.83%)
Apr 13, 2004 17.91 18.09 17.75 17.89 5,239,600 -0.07(-0.37%)
Apr 12, 2004 17.76 18.03 17.74 17.96 3,894,600 +0.20(+1.13%)
Apr 08, 2004 17.90 18.00 17.67 17.76 3,953,000 -0.08(-0.45%)
Apr 07, 2004 17.79 17.99 17.60 17.84 4,854,100 +0.09(+0.53%)
Apr 06, 2004 17.43 17.79 17.29 17.75 4,655,500 +0.27(+1.56%)
Apr 05, 2004 17.27 17.54 17.25 17.47 5,144,100 -0.01(-0.08%)
Apr 02, 2004 16.95 17.69 16.93 17.49 6,690,700 +0.68(+4.05%)
Apr 01, 2004 16.85 16.98 16.65 16.81 3,777,800 -0.07(-0.43%)
Mar 31, 2004 17.13 17.16 16.75 16.88 3,502,700 -0.03(-0.16%)
Mar 30, 2004 16.98 17.07 16.73 16.91 4,776,000 -0.11(-0.63%)
Mar 29, 2004 16.55 17.12 16.53 17.01 6,267,800 +0.32(+1.92%)
Mar 26, 2004 16.61 16.88 16.45 16.69 5,378,700 -0.07(-0.44%)
Mar 25, 2004 16.43 16.81 16.33 16.77 3,679,900 +0.44(+2.69%)
Mar 24, 2004 16.02 16.41 15.97 16.33 4,456,000 +0.35(+2.21%)
Mar 23, 2004 16.47 16.48 15.79 15.97 5,608,100 -0.46(-2.80%)
Mar 22, 2004 16.62 16.69 16.21 16.43 2,695,700 -0.15(-0.92%)
Mar 19, 2004 16.81 16.90 16.49 16.59 4,568,100 -0.21(-1.23%)
Mar 18, 2004 16.63 16.81 16.41 16.79 6,494,000 +0.25(+1.49%)
Mar 17, 2004 16.53 16.67 16.27 16.55 5,367,400 +0.28(+1.72%)
Mar 16, 2004 16.41 16.69 16.24 16.27 4,307,600 -0.17(-1.01%)
Mar 15, 2004 16.73 16.83 16.24 16.43 3,637,500 -0.39(-2.30%)
Mar 12, 2004 16.84 16.90 16.47 16.82 3,469,600 -0.01(-0.08%)
Mar 11, 2004 17.04 17.13 16.75 16.83 3,451,300 -0.27(-1.56%)
Mar 10, 2004 17.33 17.46 17.09 17.10 4,843,500 -0.23(-1.35%)
Mar 09, 2004 17.23 17.41 17.07 17.33 4,957,600 +0.00(+0.00%)
Mar 08, 2004 17.69 17.69 17.23 17.33 3,453,100 -0.37(-2.07%)
Mar 05, 2004 17.68 17.94 17.46 17.70 3,807,700 +0.00(+0.00%)
Mar 04, 2004 18.32 18.33 17.50 17.70 4,811,500 -0.33(-1.85%)
Mar 03, 2004 17.85 18.09 17.63 18.03 4,570,900 -0.19(-1.02%)
Mar 02, 2004 18.05 18.43 18.04 18.22 4,317,000 +0.06(+0.33%)
Mar 01, 2004 17.77 18.22 17.56 18.16 5,651,900 +0.73(+4.17%)
Feb 27, 2004 17.40 17.66 17.33 17.43 6,403,300 +0.11(+0.62%)
Feb 26, 2004 17.30 17.46 17.00 17.33 3,197,300 +0.02(+0.12%)
Feb 25, 2004 17.53 17.57 17.29 17.31 3,048,900 -0.09(-0.54%)
Feb 24, 2004 17.50 17.87 17.22 17.40 4,770,200 -0.10(-0.57%)
Feb 23, 2004 17.10 17.67 17.10 17.50 5,181,600 +0.52(+3.06%)
Feb 20, 2004 17.20 17.21 16.81 16.98 3,792,400 +0.01(+0.08%)
Feb 19, 2004 17.19 17.33 16.97 16.97 2,841,600 -0.17(-1.01%)
Feb 18, 2004 17.29 17.38 17.03 17.14 3,177,400 -0.36(-2.06%)
Feb 17, 2004 17.07 17.53 17.07 17.50 2,276,000 +0.49(+2.86%)
Feb 13, 2004 17.52 17.57 17.01 17.01 3,494,000 -0.52(-2.97%)
Feb 12, 2004 17.76 17.80 17.45 17.53 2,182,000 -0.16(-0.90%)
Feb 11, 2004 17.35 17.89 17.21 17.69 3,220,800 +0.46(+2.67%)
Feb 10, 2004 17.17 17.31 17.10 17.23 2,367,400 -0.05(-0.31%)
Feb 09, 2004 17.31 17.49 17.15 17.29 2,376,400 -0.05(-0.31%)
Feb 06, 2004 17.18 17.61 17.17 17.34 2,933,800 +0.24(+1.40%)
Feb 05, 2004 17.36 17.63 17.07 17.10 4,002,900 -0.36(-2.06%)
Feb 04, 2004 17.71 17.85 17.40 17.46 2,331,200 -0.41(-2.31%)
Feb 03, 2004 17.77 18.00 17.57 17.87 4,668,000 +0.21(+1.17%)
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.