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 (%)
Mar 31, 2003 12.19 12.41 11.85 12.22 4,486,253 -0.12(-0.97%)
Mar 28, 2003 12.47 12.58 12.21 12.34 2,863,150 -0.32(-2.53%)
Mar 27, 2003 12.64 12.73 12.43 12.66 3,135,560 -0.03(-0.21%)
Mar 26, 2003 12.77 12.83 12.48 12.69 3,562,122 -0.09(-0.73%)
Mar 25, 2003 12.50 13.00 12.44 12.78 4,928,166 +0.25(+2.02%)
Mar 24, 2003 12.79 12.89 12.39 12.53 3,137,024 -0.49(-3.74%)
Mar 21, 2003 13.13 13.21 12.63 13.01 5,911,827 +0.12(+0.93%)
Mar 20, 2003 12.84 13.01 12.46 12.89 450,929,984 -0.13(-1.02%)
Mar 19, 2003 12.95 13.07 12.78 13.03 3,553,228 +0.09(+0.67%)
Mar 18, 2003 12.87 12.98 12.63 12.94 4,998,757 +0.03(+0.26%)
Mar 17, 2003 12.44 13.02 12.25 12.91 7,327,327 +0.47(+3.75%)
Mar 14, 2003 12.50 12.62 12.20 12.44 4,461,635 -0.13(-1.01%)
Mar 13, 2003 11.92 12.57 11.77 12.57 6,584,000 +0.80(+6.80%)
Mar 12, 2003 11.57 11.77 11.40 11.77 3,664,177 +0.10(+0.86%)
Mar 11, 2003 11.67 11.74 11.53 11.67 2,716,500 +0.08(+0.69%)
Mar 10, 2003 11.83 11.89 11.57 11.59 2,306,400 -0.35(-2.96%)
Mar 07, 2003 11.63 11.99 11.57 11.94 4,044,400 +0.15(+1.24%)
Mar 06, 2003 11.58 11.89 11.50 11.79 4,777,000 +0.03(+0.23%)
Mar 05, 2003 11.50 11.77 11.26 11.77 9,502,000 +0.70(+6.33%)
Mar 04, 2003 11.28 11.47 11.03 11.07 3,172,000 -0.10(-0.90%)
Mar 03, 2003 11.77 11.77 11.15 11.17 4,699,700 -0.37(-3.23%)
Feb 28, 2003 11.20 11.58 11.20 11.54 3,410,200 +0.27(+2.43%)
Feb 27, 2003 11.13 11.39 11.02 11.27 3,550,000 +0.30(+2.74%)
Feb 26, 2003 11.05 11.24 10.83 10.97 3,367,000 -0.18(-1.61%)
Feb 25, 2003 10.87 11.26 10.64 11.15 4,378,500 +0.17(+1.52%)
Feb 24, 2003 11.27 11.36 10.93 10.98 2,589,500 -0.37(-3.29%)
Feb 21, 2003 11.07 11.44 10.77 11.35 3,776,900 +0.45(+4.16%)
Feb 20, 2003 10.96 11.12 10.82 10.90 2,342,300 +0.01(+0.06%)
Feb 19, 2003 11.10 11.10 10.81 10.89 3,923,100 -0.23(-2.04%)
Feb 18, 2003 10.87 11.14 10.75 11.12 3,977,200 +0.23(+2.08%)
Feb 14, 2003 10.94 10.94 10.49 10.89 6,093,000 -0.02(-0.18%)
Feb 13, 2003 11.10 11.23 10.77 10.91 5,613,700 -0.44(-3.88%)
Feb 12, 2003 11.48 11.71 11.33 11.35 3,008,300 -0.11(-0.99%)
Feb 11, 2003 11.36 11.64 11.36 11.47 4,212,000 +0.15(+1.30%)
Feb 10, 2003 11.35 11.53 11.25 11.32 3,750,100 +0.02(+0.18%)
Feb 07, 2003 11.47 11.53 11.08 11.30 2,847,100 +0.05(+0.41%)
Feb 06, 2003 11.47 11.68 11.13 11.25 2,479,800 -0.31(-2.65%)
Feb 05, 2003 11.37 11.81 11.29 11.56 4,739,600 +0.26(+2.30%)
Feb 04, 2003 11.43 11.43 11.17 11.30 4,178,100 -0.24(-2.08%)
Feb 03, 2003 11.57 11.79 11.26 11.54 3,852,600 +0.09(+0.82%)
Jan 31, 2003 11.13 11.67 11.06 11.45 3,869,100 +0.21(+1.84%)
Jan 30, 2003 11.41 11.53 11.14 11.24 4,385,113 -0.17(-1.46%)
Jan 29, 2003 11.31 11.57 11.00 11.41 4,366,400 +0.03(+0.23%)
Jan 28, 2003 11.49 11.63 11.35 11.38 3,419,900 -0.01(-0.12%)
Jan 27, 2003 11.43 11.93 11.30 11.39 3,649,000 -0.31(-2.62%)
Jan 24, 2003 12.19 12.20 11.50 11.70 5,119,400 -0.51(-4.21%)
Jan 23, 2003 12.07 12.32 11.97 12.21 2,938,800 +0.15(+1.27%)
Jan 22, 2003 12.23 12.28 11.96 12.06 3,654,700 -0.19(-1.52%)
Jan 21, 2003 12.49 12.69 12.24 12.25 5,377,100 -0.23(-1.82%)
Jan 17, 2003 12.47 12.62 12.34 12.47 4,187,000 +0.00(+0.00%)
Jan 16, 2003 12.27 12.49 12.18 12.47 4,514,100 +0.21(+1.68%)
Jan 15, 2003 12.39 12.43 12.19 12.27 3,146,100 -0.03(-0.22%)
Jan 14, 2003 12.21 12.52 12.08 12.29 4,173,000 -0.09(-0.70%)
Jan 13, 2003 12.71 12.73 12.24 12.38 4,387,700 -0.25(-1.95%)
Jan 10, 2003 12.35 12.69 12.23 12.63 3,592,400 +0.07(+0.58%)
Jan 09, 2003 12.17 12.67 12.17 12.55 3,685,000 +0.41(+3.40%)
Jan 08, 2003 12.04 12.39 12.03 12.14 2,548,800 -0.03(-0.27%)
Jan 07, 2003 12.19 12.30 12.01 12.17 3,976,800 -0.08(-0.65%)
Jan 06, 2003 11.94 12.35 11.92 12.25 4,298,700 +0.30(+2.51%)
Jan 03, 2003 12.23 12.23 11.85 11.95 2,937,300 -0.31(-2.50%)
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.