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 (%)
Sep 30, 2004 19.31 20.06 19.20 19.88 5,080,600 +0.47(+2.40%)
Sep 29, 2004 19.46 19.49 18.95 19.41 4,817,800 -0.09(-0.44%)
Sep 28, 2004 19.49 19.62 19.33 19.50 1,382,900 +0.02(+0.10%)
Sep 27, 2004 19.54 19.68 19.40 19.48 2,224,700 -0.10(-0.51%)
Sep 24, 2004 19.32 19.79 19.25 19.58 2,218,900 +0.24(+1.24%)
Sep 23, 2004 19.41 19.51 19.23 19.34 2,011,100 -0.02(-0.10%)
Sep 22, 2004 19.55 19.60 19.27 19.36 1,828,000 -0.23(-1.19%)
Sep 21, 2004 19.54 19.71 19.43 19.59 2,751,400 +0.17(+0.89%)
Sep 20, 2004 19.47 19.61 19.27 19.42 2,748,200 -0.07(-0.38%)
Sep 17, 2004 19.86 19.95 19.45 19.49 3,261,700 -0.27(-1.35%)
Sep 16, 2004 19.66 19.82 19.46 19.76 2,882,600 +0.03(+0.17%)
Sep 15, 2004 19.86 19.90 19.59 19.73 2,577,500 -0.07(-0.37%)
Sep 14, 2004 19.47 20.09 19.47 19.80 5,266,700 -0.33(-1.66%)
Sep 13, 2004 20.06 20.29 19.91 20.13 3,013,300 +0.13(+0.67%)
Sep 10, 2004 19.55 20.06 19.21 20.00 3,928,900 +0.40(+2.04%)
Sep 09, 2004 19.57 19.83 19.41 19.60 2,424,300 +0.05(+0.24%)
Sep 08, 2004 19.65 19.79 19.53 19.55 1,986,400 -0.12(-0.61%)
Sep 07, 2004 19.51 19.84 19.45 19.67 3,251,300 +0.23(+1.20%)
Sep 03, 2004 19.39 19.77 19.36 19.44 2,599,600 -0.11(-0.58%)
Sep 02, 2004 19.00 19.62 18.99 19.55 2,808,100 +0.41(+2.16%)
Sep 01, 2004 19.04 19.23 18.78 19.14 2,111,400 +0.02(+0.10%)
Aug 31, 2004 19.30 19.44 18.95 19.12 2,474,400 -0.17(-0.86%)
Aug 30, 2004 19.45 19.66 19.27 19.29 1,401,400 -0.31(-1.60%)
Aug 27, 2004 19.47 19.68 19.43 19.60 1,293,900 +0.07(+0.34%)
Aug 26, 2004 19.48 19.66 19.45 19.53 1,672,100 -0.04(-0.20%)
Aug 25, 2004 19.34 19.66 19.13 19.57 2,076,900 +0.31(+1.63%)
Aug 24, 2004 19.78 19.78 19.14 19.26 2,178,000 +0.03(+0.17%)
Aug 23, 2004 19.43 19.59 19.16 19.23 1,776,300 -0.19(-0.96%)
Aug 20, 2004 19.57 19.67 19.41 19.41 2,133,000 -0.25(-1.29%)
Aug 19, 2004 19.51 19.76 19.27 19.67 2,396,600 +0.10(+0.51%)
Aug 18, 2004 19.16 19.61 19.15 19.57 2,905,200 +0.32(+1.66%)
Aug 17, 2004 18.68 19.77 18.68 19.25 6,617,000 +0.66(+3.55%)
Aug 16, 2004 17.96 18.67 17.83 18.59 3,565,700 +0.73(+4.11%)
Aug 13, 2004 17.75 18.09 17.75 17.85 1,955,300 -0.09(-0.48%)
Aug 12, 2004 18.29 18.46 17.87 17.94 2,294,300 -0.42(-2.29%)
Aug 11, 2004 18.56 18.57 18.27 18.36 1,911,100 -0.28(-1.50%)
Aug 10, 2004 18.28 18.65 18.23 18.64 2,049,100 +0.47(+2.57%)
Aug 09, 2004 17.91 18.35 17.86 18.17 2,752,700 +0.32(+1.79%)
Aug 06, 2004 18.39 18.41 17.25 17.85 4,654,300 -0.61(-3.29%)
Aug 05, 2004 18.73 18.91 18.42 18.46 4,137,900 -0.24(-1.28%)
Aug 04, 2004 18.91 19.03 18.56 18.70 2,407,000 -0.29(-1.54%)
Aug 03, 2004 19.20 19.43 18.92 18.99 1,874,300 -0.35(-1.83%)
Aug 02, 2004 19.01 19.47 18.96 19.35 1,751,000 +0.09(+0.49%)
Jul 30, 2004 19.28 19.45 19.13 19.25 1,912,100 +0.00(+0.00%)
Jul 29, 2004 19.42 19.45 19.09 19.25 2,723,100 +0.31(+1.62%)
Jul 28, 2004 18.81 19.03 18.33 18.95 2,256,100 +0.00(+0.00%)
Jul 27, 2004 18.71 18.98 18.65 18.95 2,186,900 +0.29(+1.54%)
Jul 26, 2004 19.02 19.07 18.52 18.66 2,384,900 -0.27(-1.44%)
Jul 23, 2004 18.75 19.00 18.62 18.93 2,602,400 +0.14(+0.74%)
Jul 22, 2004 19.12 19.13 18.19 18.79 6,199,500 -0.56(-2.89%)
Jul 21, 2004 19.83 19.84 19.35 19.35 2,212,300 -0.41(-2.09%)
Jul 20, 2004 19.31 19.93 19.26 19.77 3,333,000 +0.73(+3.85%)
Jul 19, 2004 19.25 19.33 18.95 19.03 2,795,200 -0.07(-0.38%)
Jul 16, 2004 19.55 19.59 19.07 19.11 3,534,700 -0.29(-1.51%)
Jul 15, 2004 19.30 19.54 19.03 19.40 2,175,900 +0.07(+0.38%)
Jul 14, 2004 19.36 19.62 19.27 19.33 3,250,300 -0.13(-0.68%)
Jul 13, 2004 19.19 19.57 19.11 19.46 2,681,900 +0.32(+1.67%)
Jul 12, 2004 18.69 19.35 18.68 19.14 2,899,900 +0.47(+2.50%)
Jul 09, 2004 18.95 18.97 18.48 18.67 3,668,000 -0.13(-0.67%)
Jul 08, 2004 19.20 19.20 18.79 18.80 2,759,200 -0.27(-1.43%)
Jul 07, 2004 18.97 19.17 18.85 19.07 4,355,800 +0.06(+0.32%)
Jul 06, 2004 19.17 19.39 18.94 19.01 3,398,700 -0.16(-0.83%)
Jul 02, 2004 19.11 19.56 19.01 19.17 2,438,900 +0.05(+0.28%)
Jul 01, 2004 19.76 19.77 18.92 19.12 4,968,900 -0.49(-2.48%)
Jun 30, 2004 19.53 19.63 19.26 19.61 3,710,800 +0.05(+0.27%)
Jun 29, 2004 19.96 20.00 19.48 19.55 3,441,700 -0.41(-2.04%)
Jun 28, 2004 20.07 20.29 19.79 19.96 3,551,800 +0.22(+1.11%)
Jun 25, 2004 20.13 20.33 19.74 19.74 4,687,100 -0.36(-1.79%)
Jun 24, 2004 19.98 20.23 19.78 20.10 2,770,100 +0.01(+0.03%)
Jun 23, 2004 19.79 20.12 19.68 20.09 4,354,700 +0.29(+1.48%)
Jun 22, 2004 19.45 19.83 19.40 19.80 2,418,300 +0.30(+1.54%)
Jun 21, 2004 19.50 19.71 19.43 19.50 2,928,600 -0.06(-0.31%)
Jun 18, 2004 19.66 19.97 19.38 19.56 4,632,600 -0.07(-0.34%)
Jun 17, 2004 19.77 19.77 19.37 19.63 3,018,500 -0.09(-0.47%)
Jun 16, 2004 19.44 19.79 19.32 19.72 4,098,400 +0.32(+1.65%)
Jun 15, 2004 19.21 19.50 19.16 19.40 3,264,600 +0.25(+1.32%)
Jun 14, 2004 19.11 19.43 18.82 19.15 3,333,400 -0.19(-1.00%)
Jun 10, 2004 19.13 19.59 18.73 19.34 3,088,800 +0.25(+1.33%)
Jun 09, 2004 19.09 19.55 19.01 19.09 5,175,100 -0.15(-0.76%)
Jun 08, 2004 18.69 19.52 18.65 19.23 8,796,900 +0.49(+2.63%)
Jun 07, 2004 18.29 18.85 18.27 18.74 4,662,500 +0.50(+2.74%)
Jun 04, 2004 18.33 18.49 18.11 18.24 3,082,200 +0.12(+0.66%)
Jun 03, 2004 18.13 18.53 18.08 18.12 1,821,100 -0.13(-0.69%)
Jun 02, 2004 18.30 18.37 18.03 18.25 2,315,300 -0.05(-0.25%)
Jun 01, 2004 18.29 18.52 18.15 18.29 3,235,100 -0.09(-0.51%)
May 28, 2004 18.34 18.46 18.17 18.39 1,697,800 +0.00(+0.00%)
May 27, 2004 18.36 18.63 18.21 18.39 3,268,900 +0.04(+0.22%)
May 26, 2004 18.11 18.35 17.89 18.35 3,252,400 +0.16(+0.88%)
May 25, 2004 17.73 18.24 17.65 18.19 3,523,000 +0.38(+2.13%)
May 24, 2004 17.70 17.99 17.53 17.81 2,182,600 -0.01(-0.04%)
May 21, 2004 17.72 17.99 17.57 17.81 2,167,500 +0.24(+1.37%)
May 20, 2004 17.81 18.00 17.33 17.57 5,253,000 -0.25(-1.42%)
May 19, 2004 17.38 18.03 17.01 17.83 5,398,100 +0.23(+1.33%)
May 18, 2004 17.06 17.75 16.83 17.59 7,044,800 +1.31(+8.07%)
May 17, 2004 16.49 16.62 15.99 16.28 2,522,500 -0.32(-1.93%)
May 14, 2004 16.69 16.84 16.30 16.60 1,945,100 +0.01(+0.04%)
May 13, 2004 16.56 16.77 16.40 16.59 1,921,900 -0.03(-0.20%)
May 12, 2004 16.43 16.71 16.12 16.63 3,548,800 +0.07(+0.44%)
May 11, 2004 16.25 16.77 16.18 16.55 3,950,700 +0.45(+2.82%)
May 10, 2004 16.28 16.34 15.83 16.10 4,295,400 -0.32(-1.95%)
May 07, 2004 16.87 17.31 16.30 16.42 5,199,300 -0.61(-3.60%)
May 06, 2004 17.17 17.18 16.83 17.03 1,903,400 -0.18(-1.05%)
May 05, 2004 17.35 17.40 17.06 17.21 1,865,100 -0.11(-0.62%)
May 04, 2004 17.20 17.53 17.04 17.32 2,979,200 -0.05(-0.31%)
May 03, 2004 17.18 17.37 17.02 17.37 4,092,800 +0.22(+1.28%)
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%)
Feb 02, 2004 17.65 17.96 17.58 17.67 3,439,200 -0.07(-0.41%)
Jan 30, 2004 17.35 17.80 17.32 17.74 4,622,300 +0.42(+2.42%)
Jan 29, 2004 17.22 17.37 16.93 17.32 3,027,400 +0.33(+1.92%)
Jan 28, 2004 17.40 17.57 16.99 16.99 2,584,000 -0.30(-1.73%)
Jan 27, 2004 17.63 17.67 17.28 17.29 1,749,500 -0.25(-1.44%)
Jan 26, 2004 17.53 17.75 17.11 17.55 2,621,000 -0.10(-0.57%)
Jan 23, 2004 17.37 17.65 17.29 17.65 2,567,900 +0.32(+1.85%)
Jan 22, 2004 17.09 17.49 16.99 17.33 3,615,300 +0.13(+0.78%)
Jan 21, 2004 17.05 17.31 16.77 17.19 4,339,000 +0.02(+0.12%)
Jan 20, 2004 17.47 17.51 16.90 17.17 3,140,300 -0.29(-1.64%)
Jan 16, 2004 17.65 17.69 17.27 17.46 2,321,600 +0.01(+0.04%)
Jan 15, 2004 17.33 17.67 17.19 17.45 2,457,197 +0.01(+0.08%)
Jan 14, 2004 17.36 17.54 17.25 17.44 2,162,607 +0.17(+1.00%)
Jan 13, 2004 17.45 17.51 17.11 17.27 2,826,916 -0.03(-0.19%)
Jan 12, 2004 17.47 17.48 16.97 17.30 2,486,764 -0.16(-0.92%)
Jan 09, 2004 17.30 17.72 17.13 17.46 2,843,067 -0.05(-0.30%)
Jan 08, 2004 17.88 17.99 17.40 17.51 2,899,760 -0.41(-2.27%)
Jan 07, 2004 17.44 17.95 17.08 17.92 3,710,369 +0.55(+3.15%)
Jan 06, 2004 17.43 17.50 17.19 17.37 3,186,300 -0.13(-0.76%)
Jan 05, 2004 17.58 17.62 17.39 17.51 4,524,500 +0.01(+0.04%)
Jan 02, 2004 18.08 18.30 17.41 17.50 3,405,300 -0.70(-3.85%)
Dec 31, 2003 18.01 18.22 17.82 18.20 1,873,200 +0.27(+1.52%)
Dec 30, 2003 17.89 18.07 17.73 17.93 2,183,051 +0.05(+0.26%)
Dec 29, 2003 17.43 17.98 17.42 17.88 1,737,947 +0.41(+2.33%)
Dec 26, 2003 17.56 17.65 17.43 17.47 837,669 -0.09(-0.53%)
Dec 24, 2003 17.73 17.83 17.55 17.57 750,047 -0.27(-1.53%)
Dec 23, 2003 17.43 17.91 17.29 17.84 3,172,212 +0.29(+1.63%)
Dec 22, 2003 17.50 17.58 17.31 17.55 1,966,168 +0.13(+0.73%)
Dec 19, 2003 17.65 17.71 17.31 17.43 5,237,178 -0.11(-0.65%)
Dec 18, 2003 17.29 17.59 17.03 17.54 4,701,747 +0.27(+1.58%)
Dec 17, 2003 16.87 17.34 16.76 17.27 2,560,611 +0.29(+1.69%)
Dec 16, 2003 17.01 17.27 16.94 16.98 2,987,558 -0.17(-0.97%)
Dec 15, 2003 17.40 17.77 17.05 17.15 3,042,590 -0.19(-1.11%)
Dec 12, 2003 17.40 17.45 17.25 17.34 2,114,263 -0.17(-0.99%)
Dec 11, 2003 17.35 17.63 17.23 17.51 2,842,521 +0.29(+1.70%)
Dec 10, 2003 17.34 17.50 17.10 17.22 1,905,214 -0.17(-1.00%)
Dec 09, 2003 17.42 17.73 17.36 17.39 3,897,066 +0.02(+0.12%)
Dec 08, 2003 17.01 17.47 17.00 17.37 2,234,612 +0.21(+1.20%)
Dec 05, 2003 17.70 17.70 17.13 17.17 2,431,770 -0.53(-3.01%)
Dec 04, 2003 17.49 17.73 17.41 17.70 3,313,834 +0.09(+0.49%)
Dec 03, 2003 17.74 18.19 17.56 17.61 3,604,752 -0.38(-2.11%)
Dec 02, 2003 18.33 18.41 17.92 17.99 4,366,134 -0.52(-2.81%)
Dec 01, 2003 18.24 18.58 18.16 18.51 4,308,904 +0.44(+2.43%)
Nov 28, 2003 18.14 18.14 17.84 18.07 1,033,896 +0.04(+0.22%)
Nov 26, 2003 17.80 18.09 17.51 18.03 3,168,187 +0.23(+1.31%)
Nov 25, 2003 17.59 18.02 17.53 17.80 4,351,552 +0.04(+0.23%)
Nov 24, 2003 17.15 17.76 17.15 17.76 3,781,284 +0.67(+3.94%)
Nov 21, 2003 16.87 17.23 16.79 17.09 3,145,234 +0.21(+1.26%)
Nov 20, 2003 16.55 17.17 16.33 16.87 3,905,253 +0.13(+0.76%)
Nov 19, 2003 16.66 16.89 16.57 16.75 2,969,587 -0.05(-0.32%)
Nov 18, 2003 16.85 17.43 16.70 16.80 8,559,939 +0.13(+0.80%)
Nov 17, 2003 16.95 17.28 16.53 16.67 5,938,906 -0.31(-1.81%)
Nov 14, 2003 17.55 17.65 16.95 16.97 4,318,302 -0.63(-3.60%)
Nov 13, 2003 17.69 17.69 17.21 17.61 4,681,548 -0.23(-1.27%)
Nov 12, 2003 18.09 18.12 17.67 17.83 4,465,485 -0.03(-0.19%)
Nov 11, 2003 18.03 18.06 17.65 17.87 2,204,015 +0.00(+0.00%)
Nov 10, 2003 17.93 18.24 17.59 17.87 3,200,102 -0.19(-1.03%)
Nov 07, 2003 18.00 18.23 17.80 18.05 2,929,673 +0.15(+0.82%)
Nov 06, 2003 17.87 17.98 17.67 17.91 2,561,295 +0.07(+0.37%)
Nov 05, 2003 17.95 17.99 17.31 17.84 3,359,297 -0.12(-0.67%)
Nov 04, 2003 18.05 18.17 17.93 17.96 2,469,314 -0.12(-0.66%)
Nov 03, 2003 17.90 18.13 17.89 18.08 3,151,644 +0.27(+1.50%)
Oct 31, 2003 18.01 18.06 17.64 17.81 2,874,765 -0.15(-0.82%)
Oct 30, 2003 17.76 18.15 17.52 17.96 3,811,233 +0.20(+1.13%)
Oct 29, 2003 17.98 17.98 17.57 17.76 4,067,219 -0.13(-0.71%)
Oct 28, 2003 17.67 18.02 17.50 17.89 4,245,570 +0.37(+2.13%)
Oct 27, 2003 17.42 17.59 17.29 17.51 2,563,800 +0.17(+0.96%)
Oct 24, 2003 17.17 18.07 17.01 17.35 2,713,100 +0.02(+0.12%)
Oct 23, 2003 17.10 17.43 16.91 17.33 3,463,600 +0.27(+1.56%)
Oct 22, 2003 17.22 17.42 17.01 17.06 3,797,300 -0.21(-1.23%)
Oct 21, 2003 17.36 17.43 17.03 17.27 3,293,767 -0.05(-0.27%)
Oct 20, 2003 16.89 17.33 16.83 17.32 3,098,316 +0.46(+2.73%)
Oct 17, 2003 17.16 17.17 16.73 16.86 3,562,161 -0.21(-1.21%)
Oct 16, 2003 16.93 17.23 16.82 17.07 2,359,214 +0.13(+0.79%)
Oct 15, 2003 17.33 17.40 16.77 16.93 4,130,651 -0.19(-1.09%)
Oct 14, 2003 17.07 17.32 16.90 17.12 3,889,399 -0.21(-1.23%)
Oct 13, 2003 16.91 17.37 16.87 17.33 5,932,594 +0.36(+2.12%)
Oct 10, 2003 16.95 17.16 16.70 16.97 4,006,781 -0.01(-0.08%)
Oct 09, 2003 16.43 17.07 16.33 16.99 8,465,066 +0.95(+5.95%)
Oct 08, 2003 16.48 16.50 16.03 16.03 4,162,944 -0.37(-2.28%)
Oct 07, 2003 16.31 16.49 16.03 16.41 5,116,459 -0.10(-0.61%)
Oct 06, 2003 16.29 16.61 16.27 16.51 2,938,176 +0.03(+0.20%)
Oct 03, 2003 16.73 16.73 16.06 16.47 4,770,691 +0.59(+3.74%)
Oct 02, 2003 15.75 16.02 15.71 15.88 6,369,127 -0.39(-2.38%)
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.