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 (%)
May 31, 2002 13.89 14.23 13.85 14.05 3,875,800 -0.33(-2.27%)
May 28, 2002 14.57 14.63 14.27 14.38 3,173,700 -0.10(-0.69%)
May 27, 2002 14.51 14.71 14.40 14.48 4,879,100 +0.00(+0.00%)
May 24, 2002 14.51 14.71 14.40 14.48 4,844,300 -0.01(-0.05%)
May 23, 2002 14.33 14.75 14.19 14.49 3,958,600 +0.20(+1.40%)
May 22, 2002 14.54 14.59 14.03 14.29 3,630,600 -0.30(-2.06%)
May 21, 2002 14.51 14.77 14.40 14.59 11,849,200 +0.87(+6.32%)
May 20, 2002 13.80 14.11 13.70 13.72 2,645,200 -0.27(-1.95%)
May 17, 2002 13.89 14.16 13.79 13.99 3,270,400 +0.21(+1.50%)
May 16, 2002 14.00 14.01 13.61 13.79 3,265,500 -0.12(-0.86%)
May 15, 2002 13.63 14.29 13.60 13.91 5,579,400 +0.28(+2.05%)
May 14, 2002 13.52 13.63 13.33 13.63 3,100,900 +0.49(+3.76%)
May 13, 2002 13.00 13.21 12.96 13.13 2,743,100 +0.19(+1.44%)
May 10, 2002 13.21 13.38 12.92 12.95 3,441,400 -0.32(-2.41%)
May 09, 2002 13.12 13.36 13.10 13.27 4,820,500 +0.14(+1.07%)
May 08, 2002 13.46 13.47 12.85 13.13 4,941,000 -0.33(-2.43%)
May 07, 2002 13.68 13.68 13.36 13.45 4,377,100 +0.03(+0.20%)
May 06, 2002 13.45 13.95 13.33 13.43 3,253,800 -0.01(-0.05%)
May 03, 2002 13.45 13.64 13.29 13.43 2,219,400 -0.02(-0.15%)
May 02, 2002 13.31 13.60 13.30 13.45 3,742,000 +0.10(+0.75%)
May 01, 2002 13.27 13.38 13.01 13.35 4,430,100 +0.04(+0.30%)
Apr 30, 2002 13.25 13.41 13.22 13.31 3,933,500 +0.05(+0.40%)
Apr 29, 2002 13.48 13.49 13.10 13.26 4,741,900 -0.23(-1.68%)
Apr 26, 2002 14.08 14.11 13.43 13.49 4,200,200 -0.50(-3.57%)
Apr 25, 2002 13.58 14.03 13.47 13.99 3,357,300 +0.41(+3.05%)
Apr 24, 2002 13.57 13.95 13.43 13.57 2,702,100 +0.02(+0.15%)
Apr 23, 2002 13.60 13.63 13.23 13.55 6,299,200 -0.04(-0.29%)
Apr 22, 2002 13.74 13.87 13.48 13.59 5,345,600 -0.11(-0.83%)
Apr 19, 2002 13.80 13.89 13.63 13.71 4,279,900 +0.05(+0.34%)
Apr 18, 2002 14.02 14.02 13.52 13.66 4,821,800 -0.35(-2.52%)
Apr 17, 2002 14.39 14.40 13.89 14.01 4,519,000 -0.39(-2.69%)
Apr 16, 2002 14.40 14.49 14.31 14.40 3,982,700 +0.22(+1.55%)
Apr 15, 2002 14.37 14.41 14.18 14.18 4,220,400 -0.04(-0.28%)
Apr 12, 2002 14.30 14.43 14.19 14.22 5,232,000 -0.07(-0.47%)
Apr 11, 2002 14.73 14.77 14.23 14.29 4,387,400 -0.47(-3.21%)
Apr 10, 2002 14.60 14.97 14.59 14.76 7,541,700 +0.03(+0.23%)
Apr 09, 2002 14.15 14.80 14.15 14.73 9,202,500 +0.65(+4.64%)
Apr 08, 2002 13.62 14.13 13.60 14.07 4,153,300 +0.31(+2.28%)
Apr 05, 2002 13.41 13.79 13.41 13.76 4,466,400 +0.36(+2.69%)
Apr 04, 2002 13.18 13.55 13.17 13.40 2,475,500 +0.27(+2.03%)
Apr 03, 2002 13.01 13.27 12.96 13.13 2,757,400 +0.24(+1.86%)
Apr 02, 2002 13.28 13.32 12.80 12.89 2,380,800 -0.43(-3.25%)
Apr 01, 2002 13.25 13.37 12.90 13.33 3,210,400 +0.01(+0.10%)
Mar 29, 2002 13.39 13.40 13.15 13.31 2,368,100 +0.00(+0.00%)
Mar 28, 2002 13.39 13.40 13.15 13.31 2,362,300 -0.07(-0.55%)
Mar 27, 2002 13.40 13.57 13.23 13.39 2,093,400 -0.02(-0.15%)
Mar 26, 2002 13.19 13.52 13.16 13.41 3,059,400 +0.20(+1.51%)
Mar 25, 2002 13.34 13.43 13.20 13.21 3,707,700 -0.15(-1.15%)
Mar 22, 2002 13.24 13.47 13.15 13.36 4,807,700 +0.07(+0.55%)
Mar 21, 2002 13.21 13.31 12.71 13.29 4,760,900 +0.08(+0.61%)
Mar 20, 2002 13.31 13.40 13.12 13.21 5,166,600 -0.10(-0.75%)
Mar 19, 2002 13.45 13.50 13.25 13.31 4,367,300 -0.11(-0.79%)
Mar 18, 2002 13.78 13.83 13.29 13.41 5,063,600 -0.32(-2.33%)
Mar 15, 2002 13.72 13.83 13.61 13.73 6,684,900 +0.01(+0.10%)
Mar 14, 2002 13.57 13.77 13.54 13.72 5,514,000 +0.17(+1.23%)
Mar 13, 2002 13.59 13.73 13.43 13.55 5,109,200 -0.19(-1.36%)
Mar 12, 2002 13.28 13.76 13.17 13.74 6,748,400 +0.39(+2.90%)
Mar 11, 2002 13.59 13.59 13.14 13.35 3,494,500 -0.24(-1.77%)
Mar 08, 2002 13.66 13.95 13.53 13.59 3,952,100 +0.19(+1.39%)
Mar 07, 2002 13.39 13.51 13.27 13.41 2,461,300 -0.03(-0.20%)
Mar 06, 2002 13.19 13.51 13.00 13.43 6,732,700 +0.31(+2.39%)
Mar 05, 2002 13.58 13.76 13.07 13.12 6,615,600 -0.21(-1.60%)
Mar 04, 2002 13.56 13.88 13.23 13.33 7,428,600 -0.13(-0.94%)
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.