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 (%)
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%)
May 03, 2004 17.18 17.37 17.02 17.37 4,092,800 +0.22(+1.28%)
Apr 30, 2004 17.75 17.75 17.09 17.15 3,374,900 -0.19(-1.11%)
Apr 29, 2004 17.46 17.85 17.20 17.35 3,606,400 -0.25(-1.40%)
Apr 28, 2004 18.25 18.26 17.50 17.59 3,851,000 -0.53(-2.94%)
Apr 27, 2004 18.05 18.44 17.99 18.13 2,800,900 +0.23(+1.30%)
Apr 26, 2004 18.49 18.49 17.73 17.89 3,399,600 -0.41(-2.26%)
Apr 23, 2004 18.10 18.41 17.87 18.31 3,149,800 +0.05(+0.26%)
Apr 22, 2004 17.89 18.30 17.82 18.26 3,291,200 +0.21(+1.14%)
Apr 21, 2004 18.00 18.15 17.69 18.05 3,666,900 +0.06(+0.33%)
Apr 20, 2004 18.20 18.39 17.97 17.99 5,355,200 -0.17(-0.95%)
Apr 19, 2004 17.83 18.25 17.71 18.17 3,696,000 +0.22(+1.23%)
Apr 16, 2004 17.90 18.04 17.49 17.95 3,374,000 +0.19(+1.09%)
Apr 15, 2004 17.67 17.83 17.53 17.75 4,016,900 +0.19(+1.06%)
Apr 14, 2004 17.81 17.87 17.41 17.57 4,726,300 -0.33(-1.83%)
Apr 13, 2004 17.91 18.09 17.75 17.89 5,239,600 -0.07(-0.37%)
Apr 12, 2004 17.76 18.03 17.74 17.96 3,894,600 +0.20(+1.13%)
Apr 08, 2004 17.90 18.00 17.67 17.76 3,953,000 -0.08(-0.45%)
Apr 07, 2004 17.79 17.99 17.60 17.84 4,854,100 +0.09(+0.53%)
Apr 06, 2004 17.43 17.79 17.29 17.75 4,655,500 +0.27(+1.56%)
Apr 05, 2004 17.27 17.54 17.25 17.47 5,144,100 -0.01(-0.08%)
Apr 02, 2004 16.95 17.69 16.93 17.49 6,690,700 +0.68(+4.05%)
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.