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 (%)
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%)
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.