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 (%)
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.