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 (%)
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%)
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.