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 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%)
Nov 01, 2004 19.71 20.00 19.46 20.00 2,649,200 +0.17(+0.87%)
Oct 29, 2004 19.73 19.91 19.62 19.83 2,524,100 +0.11(+0.54%)
Oct 28, 2004 19.57 19.81 19.33 19.72 2,007,000 +0.22(+1.13%)
Oct 27, 2004 19.01 19.67 18.73 19.50 3,327,500 +0.39(+2.02%)
Oct 26, 2004 18.81 19.17 18.70 19.11 2,385,800 +0.27(+1.45%)
Oct 25, 2004 19.02 19.13 18.57 18.84 2,793,600 -0.31(-1.64%)
Oct 22, 2004 19.27 19.40 19.01 19.15 2,474,600 -0.21(-1.10%)
Oct 21, 2004 19.13 19.39 18.95 19.37 2,706,200 +0.13(+0.69%)
Oct 20, 2004 18.97 19.27 18.86 19.23 2,550,600 +0.23(+1.19%)
Oct 19, 2004 19.49 19.58 18.94 19.01 3,144,200 -0.58(-2.96%)
Oct 18, 2004 19.09 19.59 18.98 19.59 2,056,000 +0.39(+2.01%)
Oct 15, 2004 19.25 19.50 19.03 19.20 2,513,400 +0.06(+0.31%)
Oct 14, 2004 19.37 19.37 19.07 19.14 2,434,600 -0.39(-2.01%)
Oct 13, 2004 19.74 19.83 19.36 19.53 1,728,500 -0.15(-0.78%)
Oct 12, 2004 19.73 19.79 19.37 19.69 2,229,900 -0.15(-0.74%)
Oct 11, 2004 19.65 19.94 19.60 19.83 1,023,600 +0.23(+1.19%)
Oct 08, 2004 19.88 19.97 19.45 19.60 2,270,400 -0.31(-1.57%)
Oct 07, 2004 20.13 20.25 19.91 19.91 1,513,600 -0.25(-1.22%)
Oct 06, 2004 20.26 20.31 19.99 20.16 1,944,800 -0.11(-0.56%)
Oct 05, 2004 20.27 20.43 20.16 20.27 1,647,600 -0.04(-0.20%)
Oct 04, 2004 19.93 20.35 19.82 20.31 4,184,900 +0.52(+2.63%)
Oct 01, 2004 20.17 20.21 19.73 19.79 2,809,900 -0.09(-0.44%)
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%)
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.