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 (%)
Oct 31, 2005 21.91 22.99 21.91 22.73 7,995,697 +0.73(+3.32%)
Oct 28, 2005 21.85 22.05 21.62 22.00 4,069,281 +0.46(+2.14%)
Oct 27, 2005 21.65 22.02 21.53 21.54 5,848,336 -0.33(-1.51%)
Oct 26, 2005 21.41 21.98 21.40 21.87 5,469,040 +0.30(+1.39%)
Oct 25, 2005 21.42 21.64 21.31 21.57 2,689,435 -0.03(-0.14%)
Oct 24, 2005 21.31 21.63 21.19 21.60 3,648,118 +0.27(+1.27%)
Oct 21, 2005 21.50 21.60 21.08 21.33 5,334,136 +0.11(+0.52%)
Oct 20, 2005 20.96 21.35 20.86 21.22 7,860,480 +0.27(+1.29%)
Oct 19, 2005 20.84 20.99 20.44 20.95 6,301,107 +0.22(+1.06%)
Oct 18, 2005 21.01 21.09 20.55 20.73 4,525,088 -0.35(-1.66%)
Oct 17, 2005 21.25 21.25 20.76 21.08 5,183,488 -0.17(-0.80%)
Oct 14, 2005 21.15 21.46 21.11 21.25 3,214,745 +0.10(+0.47%)
Oct 13, 2005 20.85 21.34 20.80 21.15 4,520,155 +0.24(+1.15%)
Oct 12, 2005 21.09 21.10 20.55 20.91 6,090,876 -0.24(-1.13%)
Oct 11, 2005 21.56 21.67 21.08 21.15 6,309,658 -0.49(-2.26%)
Oct 10, 2005 21.52 21.86 21.33 21.64 4,113,916 +0.17(+0.79%)
Oct 07, 2005 21.85 22.07 21.46 21.47 6,858,062 +0.12(+0.56%)
Oct 06, 2005 21.29 21.67 21.16 21.35 6,433,957 -0.07(-0.33%)
Oct 05, 2005 21.90 21.95 21.42 21.42 5,950,009 -0.37(-1.70%)
Oct 04, 2005 21.72 22.08 21.62 21.79 3,951,637 +0.07(+0.32%)
Oct 03, 2005 22.25 22.33 21.32 21.72 5,793,395 +0.40(+1.88%)
Sep 30, 2005 20.88 21.41 20.78 21.32 5,351,246 +0.21(+0.99%)
Sep 29, 2005 20.74 21.15 20.36 21.11 5,701,384 +0.33(+1.59%)
Sep 28, 2005 21.18 21.19 20.62 20.78 4,259,320 -0.29(-1.38%)
Sep 27, 2005 21.09 21.13 20.76 21.07 3,910,917 +0.03(+0.14%)
Sep 26, 2005 20.87 21.18 20.86 21.04 4,288,185 +0.06(+0.29%)
Sep 23, 2005 20.98 21.26 20.62 20.98 5,163,365 +0.09(+0.43%)
Sep 22, 2005 20.89 20.99 20.45 20.89 4,429,642 +0.20(+0.97%)
Sep 21, 2005 20.91 21.01 20.57 20.69 7,670,467 -0.34(-1.62%)
Sep 20, 2005 21.15 21.41 20.87 21.03 4,740,163 -0.08(-0.38%)
Sep 19, 2005 21.02 21.27 20.96 21.11 3,377,743 -0.17(-0.80%)
Sep 16, 2005 21.28 21.45 20.87 21.28 9,118,684 -0.05(-0.23%)
Sep 15, 2005 21.40 21.55 21.25 21.33 4,566,571 -0.16(-0.74%)
Sep 14, 2005 21.70 21.89 21.46 21.49 3,709,000 -0.05(-0.23%)
Sep 13, 2005 21.67 21.80 21.42 21.54 3,143,428 -0.19(-0.87%)
Sep 12, 2005 21.79 21.85 21.70 21.73 4,135,597 -0.01(-0.05%)
Sep 09, 2005 21.90 21.91 21.70 21.74 3,297,407 +0.07(+0.32%)
Sep 08, 2005 22.10 22.17 21.67 21.67 4,059,893 -0.31(-1.41%)
Sep 07, 2005 21.84 21.98 21.54 21.98 3,269,295 +0.19(+0.87%)
Sep 06, 2005 21.49 21.84 21.49 21.79 5,365,525 +0.29(+1.35%)
Sep 02, 2005 21.66 21.69 21.43 21.50 2,620,228 -0.09(-0.42%)
Sep 01, 2005 21.95 22.05 21.56 21.59 4,800,042 -0.34(-1.55%)
Aug 31, 2005 21.81 22.09 21.65 21.93 5,673,335 +0.08(+0.37%)
Aug 30, 2005 22.40 22.48 21.68 21.85 5,415,676 -0.66(-2.93%)
Aug 29, 2005 22.38 22.72 22.06 22.51 4,105,054 +0.23(+1.03%)
Aug 26, 2005 22.34 22.45 22.14 22.28 2,629,204 -0.16(-0.71%)
Aug 25, 2005 22.22 22.51 22.20 22.44 2,602,083 +0.22(+0.99%)
Aug 24, 2005 22.40 22.87 22.18 22.22 4,122,277 -0.19(-0.85%)
Aug 23, 2005 22.37 22.65 22.28 22.41 3,170,381 -0.14(-0.62%)
Aug 22, 2005 22.41 22.74 22.29 22.55 4,483,285 +0.12(+0.53%)
Aug 19, 2005 22.41 22.69 22.30 22.43 5,392,099 +0.12(+0.54%)
Aug 18, 2005 21.77 22.48 21.69 22.31 2,992,879 +0.31(+1.41%)
Aug 17, 2005 21.60 22.31 21.55 22.00 3,224,824 +0.25(+1.15%)
Aug 16, 2005 22.41 22.45 21.59 21.75 4,605,694 -0.57(-2.55%)
Aug 15, 2005 22.14 22.42 21.99 22.32 4,379,427 +0.09(+0.40%)
Aug 12, 2005 22.19 22.31 21.97 22.23 5,536,309 -0.08(-0.36%)
Aug 11, 2005 22.61 22.77 22.06 22.31 3,318,699 -0.16(-0.71%)
Aug 10, 2005 22.85 23.24 22.42 22.47 4,041,123 -0.30(-1.32%)
Aug 09, 2005 22.25 22.81 22.04 22.77 4,344,258 +0.53(+2.38%)
Aug 08, 2005 21.99 22.38 21.96 22.24 3,772,831 +0.27(+1.23%)
Aug 05, 2005 22.05 22.25 21.74 21.97 2,782,538 -0.22(-0.99%)
Aug 04, 2005 22.43 22.43 22.03 22.19 3,669,800 -0.30(-1.33%)
Aug 03, 2005 22.76 22.76 22.22 22.49 2,975,841 -0.31(-1.36%)
Aug 02, 2005 22.64 23.02 22.59 22.80 1,676,841 +0.10(+0.44%)
Aug 01, 2005 22.69 22.90 22.54 22.70 2,807,529 -0.07(-0.31%)
Jul 29, 2005 23.09 23.20 22.76 22.77 2,655,165 -0.37(-1.60%)
Jul 28, 2005 22.70 23.28 22.63 23.14 2,564,381 +0.13(+0.56%)
Jul 27, 2005 23.01 23.01 22.69 23.01 2,666,089 +0.13(+0.57%)
Jul 26, 2005 23.20 23.34 22.87 22.88 3,782,398 -0.32(-1.38%)
Jul 25, 2005 23.39 23.84 23.14 23.20 4,800,391 -0.18(-0.77%)
Jul 22, 2005 23.44 23.47 23.17 23.38 3,290,153 +0.03(+0.13%)
Jul 21, 2005 23.20 23.66 22.94 23.35 6,278,209 +0.56(+2.46%)
Jul 20, 2005 22.70 22.94 22.59 22.79 3,511,247 -0.09(-0.39%)
Jul 19, 2005 23.14 23.27 22.78 22.88 3,754,164 -0.16(-0.69%)
Jul 18, 2005 23.05 23.29 23.02 23.04 3,046,178 -0.15(-0.65%)
Jul 15, 2005 22.75 23.50 22.72 23.19 5,556,462 +0.54(+2.38%)
Jul 14, 2005 22.27 22.74 22.22 22.65 2,946,686 +0.22(+0.98%)
Jul 13, 2005 22.32 22.50 22.28 22.43 2,138,129 +0.05(+0.22%)
Jul 12, 2005 22.36 22.50 22.28 22.38 2,871,515 +0.02(+0.09%)
Jul 11, 2005 21.83 22.37 21.80 22.36 3,375,278 +0.44(+2.01%)
Jul 08, 2005 21.27 21.95 21.19 21.92 4,469,605 +0.68(+3.20%)
Jul 07, 2005 21.12 21.44 20.95 21.24 3,654,185 -0.04(-0.19%)
Jul 06, 2005 21.43 21.52 21.09 21.28 3,932,835 -0.22(-1.02%)
Jul 05, 2005 21.08 21.57 20.81 21.50 3,098,600 +0.51(+2.43%)
Jul 01, 2005 21.44 21.48 20.82 20.99 6,527,400 -0.30(-1.41%)
Jun 30, 2005 21.37 21.79 21.29 21.29 3,098,937 -0.30(-1.39%)
Jun 29, 2005 21.73 21.80 21.42 21.59 2,907,681 -0.18(-0.83%)
Jun 28, 2005 21.49 21.90 21.32 21.77 4,643,888 +0.36(+1.68%)
Jun 27, 2005 21.26 21.71 21.26 21.41 3,285,393 -0.16(-0.74%)
Jun 24, 2005 21.70 21.82 21.45 21.57 4,738,007 -0.15(-0.69%)
Jun 23, 2005 21.92 22.12 21.61 21.72 4,819,966 -0.23(-1.05%)
Jun 22, 2005 22.04 22.20 21.68 21.95 5,031,249 +0.10(+0.46%)
Jun 21, 2005 22.11 22.11 21.81 21.85 2,402,389 -0.21(-0.95%)
Jun 20, 2005 21.84 22.21 21.83 22.06 2,488,323 -0.08(-0.36%)
Jun 17, 2005 22.42 22.46 22.09 22.14 6,399,401 -0.20(-0.90%)
Jun 16, 2005 22.36 22.42 21.94 22.34 3,356,814 -0.03(-0.13%)
Jun 15, 2005 22.22 22.41 21.96 22.37 2,340,797 +0.18(+0.81%)
Jun 14, 2005 22.14 22.40 21.97 22.19 3,631,921 -0.08(-0.36%)
Jun 13, 2005 21.75 22.40 21.68 22.27 3,203,057 +0.27(+1.23%)
Jun 10, 2005 22.03 22.12 21.88 22.00 2,370,510 -0.16(-0.72%)
Jun 09, 2005 21.80 22.32 21.73 22.16 3,844,946 +0.27(+1.23%)
Jun 08, 2005 22.23 22.24 21.86 21.89 2,160,608 -0.26(-1.17%)
Jun 07, 2005 21.89 22.60 21.79 22.15 3,856,646 +0.31(+1.42%)
Jun 06, 2005 21.69 22.08 21.47 21.84 3,282,019 +0.04(+0.18%)
Jun 03, 2005 22.37 22.41 21.78 21.80 2,341,040 -0.49(-2.20%)
Jun 02, 2005 21.98 22.40 21.80 22.29 3,233,423 +0.35(+1.60%)
Jun 01, 2005 21.35 22.33 21.34 21.94 3,881,260 +0.38(+1.76%)
May 31, 2005 21.55 21.84 21.36 21.56 3,385,928 -0.14(-0.65%)
May 27, 2005 21.65 21.86 21.58 21.70 3,653,886 -0.03(-0.14%)
May 26, 2005 22.07 22.20 21.64 21.73 5,501,645 -0.14(-0.64%)
May 25, 2005 21.73 22.05 21.73 21.87 2,775,588 +0.06(+0.28%)
May 24, 2005 21.95 22.05 21.61 21.81 3,386,900 -0.15(-0.68%)
May 23, 2005 21.80 22.11 21.76 21.96 2,518,833 -0.11(-0.50%)
May 20, 2005 22.31 22.48 21.95 22.07 3,015,204 -0.03(-0.14%)
May 19, 2005 21.88 22.35 21.83 22.10 4,871,812 -0.02(-0.09%)
May 18, 2005 21.75 22.33 21.60 22.12 7,709,400 +0.56(+2.60%)
May 17, 2005 21.34 21.73 21.07 21.56 10,741,194 +1.02(+4.97%)
May 16, 2005 19.85 20.57 19.78 20.54 5,538,010 +0.55(+2.75%)
May 13, 2005 19.80 20.22 19.65 19.99 4,648,163 +0.27(+1.37%)
May 12, 2005 19.90 20.18 19.58 19.72 2,800,834 -0.28(-1.40%)
May 11, 2005 19.99 20.03 19.42 20.00 7,074,071 +0.04(+0.20%)
May 10, 2005 20.38 20.39 19.75 19.96 4,686,083 -0.59(-2.87%)
May 09, 2005 19.79 20.55 19.79 20.55 6,474,836 +0.73(+3.68%)
May 06, 2005 20.14 20.41 19.59 19.82 4,187,386 -0.28(-1.39%)
May 05, 2005 20.28 20.35 19.95 20.10 3,362,402 -0.13(-0.64%)
May 04, 2005 19.95 20.38 19.56 20.23 6,352,726 +0.35(+1.76%)
May 03, 2005 19.17 20.05 19.17 19.88 8,386,845 +0.72(+3.76%)
May 02, 2005 19.05 19.32 18.87 19.16 3,168,180 +0.09(+0.47%)
Apr 29, 2005 19.14 19.27 18.64 19.07 4,549,135 +0.00(+0.00%)
Apr 28, 2005 19.37 19.39 18.98 19.07 3,791,361 -0.50(-2.55%)
Apr 27, 2005 19.43 19.75 19.25 19.57 3,411,740 +0.07(+0.36%)
Apr 26, 2005 19.51 19.71 19.20 19.50 4,687,618 -0.34(-1.71%)
Apr 25, 2005 19.40 20.01 19.40 19.84 5,375,243 +0.35(+1.80%)
Apr 22, 2005 19.90 19.90 19.40 19.49 5,422,202 -0.46(-2.31%)
Apr 21, 2005 18.98 19.97 18.76 19.95 6,472,766 +1.31(+7.03%)
Apr 20, 2005 19.21 19.28 18.64 18.64 7,303,060 -0.61(-3.17%)
Apr 19, 2005 19.56 19.68 19.25 19.25 4,254,451 -0.32(-1.64%)
Apr 18, 2005 19.74 19.75 19.27 19.57 4,825,462 +0.07(+0.36%)
Apr 15, 2005 20.20 20.29 19.33 19.50 6,840,932 -0.94(-4.60%)
Apr 14, 2005 20.85 20.88 20.44 20.44 2,984,040 -0.10(-0.49%)
Apr 13, 2005 20.81 20.86 20.52 20.54 2,561,175 -0.25(-1.19%)
Apr 12, 2005 20.61 20.88 20.40 20.79 2,918,027 +0.06(+0.29%)
Apr 11, 2005 20.50 20.83 20.46 20.73 1,891,109 +0.16(+0.78%)
Apr 08, 2005 21.10 21.10 20.50 20.57 3,404,367 -0.51(-2.40%)
Apr 07, 2005 21.06 21.17 20.92 21.07 3,068,813 -0.03(-0.13%)
Apr 06, 2005 21.18 21.27 20.93 21.10 2,565,254 +0.00(+0.00%)
Apr 05, 2005 21.25 21.27 20.77 21.10 5,387,785 +0.03(+0.13%)
Apr 04, 2005 20.48 21.10 20.28 21.07 5,243,226 +0.77(+3.81%)
Apr 01, 2005 20.97 21.05 20.16 20.30 5,874,410 -0.65(-3.12%)
Mar 31, 2005 20.83 20.99 20.73 20.95 1,877,891 +0.18(+0.87%)
Mar 30, 2005 20.70 20.96 20.54 20.77 2,610,637 +0.09(+0.42%)
Mar 29, 2005 20.50 20.80 20.46 20.69 3,160,116 +0.06(+0.29%)
Mar 28, 2005 20.59 20.83 20.52 20.63 2,912,340 -0.03(-0.16%)
Mar 24, 2005 20.68 20.85 20.41 20.66 3,317,208 -0.09(-0.45%)
Mar 23, 2005 20.19 20.82 19.93 20.75 6,464,537 +0.57(+2.84%)
Mar 22, 2005 20.27 20.47 20.15 20.18 5,183,848 -0.09(-0.43%)
Mar 21, 2005 20.31 20.56 20.17 20.27 4,024,632 -0.07(-0.36%)
Mar 18, 2005 19.94 20.38 19.89 20.34 6,947,953 +0.46(+2.31%)
Mar 17, 2005 20.48 20.53 19.65 19.88 8,756,565 -0.67(-3.28%)
Mar 16, 2005 21.23 21.31 20.41 20.55 6,009,668 -0.87(-4.05%)
Mar 15, 2005 21.56 21.71 21.31 21.42 2,702,333 -0.20(-0.93%)
Mar 14, 2005 21.38 21.80 21.35 21.62 2,958,647 +0.19(+0.87%)
Mar 11, 2005 21.70 22.02 21.31 21.43 2,912,796 -0.33(-1.50%)
Mar 10, 2005 21.78 21.94 21.66 21.76 2,179,717 -0.02(-0.09%)
Mar 09, 2005 21.65 22.01 21.64 21.78 2,783,733 -0.01(-0.03%)
Mar 08, 2005 21.25 21.95 21.25 21.79 3,840,274 +0.35(+1.62%)
Mar 07, 2005 21.33 21.47 21.27 21.44 1,983,929 +0.23(+1.10%)
Mar 04, 2005 21.03 21.40 20.99 21.21 2,459,008 +0.27(+1.27%)
Mar 03, 2005 21.12 21.19 20.82 20.94 2,415,328 -0.13(-0.63%)
Mar 02, 2005 21.01 21.23 20.94 21.07 2,054,170 -0.03(-0.13%)
Mar 01, 2005 21.20 21.28 21.02 21.10 2,862,329 +0.09(+0.41%)
Feb 28, 2005 21.39 21.49 21.01 21.01 3,317,045 -0.39(-1.81%)
Feb 25, 2005 21.47 21.55 21.15 21.40 2,928,717 -0.13(-0.62%)
Feb 24, 2005 21.42 21.61 20.83 21.53 3,906,541 +0.33(+1.54%)
Feb 23, 2005 20.88 21.35 20.88 21.21 2,831,641 +0.41(+1.99%)
Feb 22, 2005 20.87 21.17 20.78 20.79 2,243,135 -0.20(-0.95%)
Feb 18, 2005 21.09 21.20 20.86 20.99 2,136,707 -0.15(-0.69%)
Feb 17, 2005 21.40 21.61 21.11 21.14 2,622,008 -0.37(-1.74%)
Feb 16, 2005 21.36 21.66 21.33 21.51 1,921,844 -0.01(-0.06%)
Feb 15, 2005 21.45 21.59 21.37 21.53 2,478,055 +0.02(+0.09%)
Feb 14, 2005 21.54 21.68 21.27 21.51 2,529,106 +0.05(+0.25%)
Feb 11, 2005 20.87 21.59 20.75 21.45 2,277,110 +0.56(+2.68%)
Feb 10, 2005 20.89 20.94 20.59 20.89 3,821,837 -0.04(-0.19%)
Feb 09, 2005 21.33 21.43 20.88 20.93 2,000,614 -0.49(-2.30%)
Feb 08, 2005 21.27 21.53 21.20 21.43 2,306,189 +0.11(+0.53%)
Feb 07, 2005 21.49 21.54 21.27 21.31 2,370,079 -0.23(-1.08%)
Feb 04, 2005 21.29 21.57 21.00 21.55 3,161,699 +0.26(+1.22%)
Feb 03, 2005 21.45 21.61 21.15 21.29 3,140,734 -0.22(-1.02%)
Feb 02, 2005 21.80 21.87 21.42 21.51 2,525,231 -0.31(-1.44%)
Feb 01, 2005 21.81 22.01 21.68 21.82 1,829,038 -0.01(-0.03%)
Jan 31, 2005 21.69 21.86 21.54 21.83 1,556,968 +0.40(+1.87%)
Jan 28, 2005 21.49 21.57 21.05 21.43 2,391,580 -0.17(-0.77%)
Jan 27, 2005 21.54 21.68 21.33 21.59 1,938,054 +0.00(+0.00%)
Jan 26, 2005 21.61 21.79 21.35 21.59 2,337,904 -0.06(-0.28%)
Jan 25, 2005 21.24 21.78 21.17 21.65 3,494,683 +0.49(+2.30%)
Jan 24, 2005 21.14 21.39 21.01 21.17 2,583,379 +0.01(+0.03%)
Jan 21, 2005 21.43 21.57 21.10 21.16 2,676,821 -0.29(-1.37%)
Jan 20, 2005 21.82 21.87 21.41 21.45 2,037,681 -0.34(-1.56%)
Jan 19, 2005 22.22 22.26 21.76 21.79 2,356,442 -0.37(-1.68%)
Jan 18, 2005 21.74 22.25 21.74 22.17 2,306,197 +0.24(+1.09%)
Jan 14, 2005 21.51 22.08 21.51 21.93 2,858,402 +0.35(+1.61%)
Jan 13, 2005 21.72 21.80 21.50 21.58 2,481,664 -0.23(-1.07%)
Jan 12, 2005 21.76 21.83 21.43 21.81 3,001,272 +0.11(+0.52%)
Jan 11, 2005 21.33 21.90 21.33 21.70 3,023,691 +0.17(+0.77%)
Jan 10, 2005 21.57 21.83 21.39 21.53 2,599,120 -0.07(-0.31%)
Jan 07, 2005 21.47 21.95 21.42 21.60 2,666,871 +0.16(+0.75%)
Jan 06, 2005 21.47 21.58 21.36 21.44 2,507,229 +0.01(+0.06%)
Jan 05, 2005 21.53 21.74 21.42 21.43 2,149,320 -0.03(-0.12%)
Jan 04, 2005 22.05 22.16 21.45 21.45 2,792,759 -0.45(-2.04%)
Jan 03, 2005 22.37 22.59 21.80 21.90 3,192,734 -0.57(-2.55%)
Dec 31, 2004 22.27 22.55 22.23 22.47 1,555,100 +0.17(+0.78%)
Dec 30, 2004 22.27 22.41 22.16 22.30 1,498,400 +0.07(+0.30%)
Dec 29, 2004 22.13 22.25 22.05 22.23 1,636,500 +0.00(+0.00%)
Dec 28, 2004 21.96 22.24 21.77 22.23 1,466,100 +0.35(+1.61%)
Dec 27, 2004 22.30 22.31 21.80 21.88 2,079,800 -0.38(-1.71%)
Dec 23, 2004 22.30 22.37 22.13 22.26 1,548,500 -0.09(-0.42%)
Dec 22, 2004 21.83 22.35 21.77 22.35 2,956,200 +0.28(+1.27%)
Dec 21, 2004 21.94 22.15 21.79 22.07 3,085,000 +0.25(+1.16%)
Dec 20, 2004 22.13 22.32 21.79 21.82 2,697,700 -0.16(-0.73%)
Dec 17, 2004 22.17 22.39 21.97 21.98 3,747,400 -0.03(-0.12%)
Dec 16, 2004 22.24 22.29 22.01 22.01 3,421,100 -0.19(-0.87%)
Dec 15, 2004 22.03 22.57 22.01 22.20 3,617,800 +0.08(+0.36%)
Dec 14, 2004 21.85 22.23 21.75 22.12 2,132,200 +0.19(+0.88%)
Dec 13, 2004 21.95 21.99 21.65 21.93 2,717,700 +0.00(+0.00%)
Dec 10, 2004 21.64 22.19 21.60 21.93 2,150,800 +0.08(+0.37%)
Dec 09, 2004 21.47 21.99 21.41 21.85 2,353,600 +0.20(+0.92%)
Dec 08, 2004 21.19 21.72 21.19 21.65 2,516,100 +0.46(+2.17%)
Dec 07, 2004 21.21 21.61 21.17 21.19 2,665,900 -0.15(-0.69%)
Dec 06, 2004 21.77 21.85 21.33 21.33 2,874,000 -0.54(-2.47%)
Dec 03, 2004 21.78 22.03 21.75 21.87 2,715,200 -0.01(-0.06%)
Dec 02, 2004 21.79 21.92 21.40 21.89 2,936,200 -0.09(-0.39%)
Dec 01, 2004 21.46 21.97 21.37 21.97 4,188,400 +0.70(+3.29%)
Nov 30, 2004 21.53 21.59 21.20 21.27 4,284,800 -0.29(-1.33%)
Nov 29, 2004 21.40 21.64 21.33 21.56 2,296,300 +0.09(+0.43%)
Nov 26, 2004 21.35 21.50 21.31 21.47 1,004,300 +0.11(+0.50%)
Nov 24, 2004 21.31 21.43 21.00 21.36 2,656,600 +0.19(+0.88%)
Nov 23, 2004 21.25 21.33 20.62 21.17 4,129,600 +0.16(+0.76%)
Nov 22, 2004 20.53 21.20 20.44 21.01 3,091,800 +0.48(+2.34%)
Nov 19, 2004 21.03 21.03 20.51 20.53 1,787,700 -0.34(-1.63%)
Nov 18, 2004 20.95 21.12 20.70 20.87 2,083,900 -0.04(-0.19%)
Nov 17, 2004 20.54 21.28 20.49 20.91 3,750,500 +0.33(+1.62%)
Nov 16, 2004 20.87 21.03 20.29 20.58 5,159,100 -0.21(-1.03%)
Nov 15, 2004 20.61 20.83 20.17 20.79 4,207,400 +0.46(+2.26%)
Nov 12, 2004 20.00 20.33 19.89 20.33 2,474,200 +0.38(+1.92%)
Nov 11, 2004 20.19 20.29 18.53 19.95 3,790,800 +0.18(+0.93%)
Nov 10, 2004 20.14 20.15 19.67 19.77 3,137,600 -0.21(-1.07%)
Nov 09, 2004 20.13 20.39 19.90 19.98 2,522,900 -0.15(-0.73%)
Nov 08, 2004 20.41 20.50 19.88 20.13 4,210,500 -0.67(-3.24%)
Nov 05, 2004 20.58 21.01 20.55 20.80 3,745,800 +0.33(+1.63%)
Nov 04, 2004 19.99 20.47 19.92 20.47 2,479,000 +0.47(+2.33%)
Nov 03, 2004 20.05 20.21 19.82 20.00 2,398,800 +0.08(+0.40%)
Nov 02, 2004 20.01 20.07 19.83 19.92 2,140,400 -0.08(-0.40%)
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.