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 (%)
May 30, 2003 12.84 12.97 12.77 12.93 10,630,900 +0.33(+2.65%)
May 29, 2003 12.56 12.93 12.41 12.59 5,755,700 +0.00(+0.00%)
May 28, 2003 12.84 12.84 12.56 12.59 5,547,300 -0.23(-1.77%)
May 27, 2003 12.47 12.92 12.22 12.82 4,739,000 +0.23(+1.85%)
May 23, 2003 12.53 12.67 12.25 12.59 3,344,300 +0.06(+0.48%)
May 22, 2003 12.43 12.74 12.37 12.53 3,830,900 +0.05(+0.43%)
May 21, 2003 12.61 12.73 12.20 12.47 8,934,100 -0.13(-1.01%)
May 20, 2003 13.38 13.39 12.48 12.60 9,446,700 -0.56(-4.26%)
May 19, 2003 13.29 13.31 13.04 13.16 3,992,200 -0.16(-1.20%)
May 16, 2003 13.16 13.38 13.13 13.32 3,093,000 -0.01(-0.10%)
May 15, 2003 13.52 13.61 13.26 13.33 4,541,000 -0.07(-0.55%)
May 14, 2003 13.77 13.93 13.38 13.41 4,053,600 -0.29(-2.14%)
May 13, 2003 13.86 13.87 13.57 13.70 4,271,800 -0.23(-1.67%)
May 12, 2003 13.79 14.01 13.60 13.93 6,848,600 +0.14(+1.01%)
May 09, 2003 13.64 13.96 13.59 13.79 2,936,200 +0.09(+0.68%)
May 08, 2003 13.45 13.83 13.41 13.70 4,066,500 +0.13(+0.98%)
May 07, 2003 13.47 13.75 13.37 13.57 5,476,300 +0.03(+0.25%)
May 06, 2003 12.91 13.77 12.91 13.53 7,077,500 +0.61(+4.75%)
May 05, 2003 12.87 13.10 12.83 12.92 4,235,800 +0.11(+0.83%)
May 02, 2003 12.63 12.90 12.59 12.81 3,834,300 +0.13(+1.06%)
May 01, 2003 12.73 12.80 12.49 12.68 3,799,600 -0.01(-0.11%)
Apr 30, 2003 12.74 12.79 12.44 12.69 8,785,800 -0.09(-0.73%)
Apr 29, 2003 12.75 12.83 12.42 12.79 5,486,500 +0.05(+0.42%)
Apr 28, 2003 12.67 12.83 12.61 12.73 3,375,300 +0.16(+1.27%)
Apr 25, 2003 12.62 12.73 12.50 12.57 2,294,100 -0.05(-0.42%)
Apr 24, 2003 12.99 12.99 12.47 12.63 4,555,100 -0.38(-2.92%)
Apr 23, 2003 12.92 13.03 12.68 13.01 3,056,000 +0.03(+0.21%)
Apr 22, 2003 12.69 13.00 12.56 12.98 2,838,300 +0.28(+2.20%)
Apr 21, 2003 12.93 12.93 12.58 12.70 2,511,600 -0.21(-1.60%)
Apr 17, 2003 12.53 12.95 12.48 12.91 3,483,400 +0.39(+3.14%)
Apr 16, 2003 12.88 12.89 12.42 12.51 4,598,500 -0.36(-2.80%)
Apr 15, 2003 12.85 12.94 12.70 12.87 3,140,200 -0.09(-0.72%)
Apr 14, 2003 12.73 12.99 12.59 12.97 3,184,800 +0.33(+2.58%)
Apr 11, 2003 12.79 13.07 12.63 12.64 3,692,700 -0.10(-0.78%)
Apr 10, 2003 12.64 12.85 12.55 12.74 2,638,000 +0.15(+1.16%)
Apr 09, 2003 12.80 12.95 12.53 12.59 3,649,400 -0.17(-1.36%)
Apr 08, 2003 12.77 12.85 12.52 12.77 2,832,500 +0.10(+0.79%)
Apr 07, 2003 12.98 13.50 12.67 12.67 3,632,800 +0.01(+0.11%)
Apr 04, 2003 12.88 13.07 12.30 12.65 2,623,500 -0.13(-0.99%)
Apr 03, 2003 12.63 13.02 12.63 12.78 4,336,000 +0.19(+1.54%)
Apr 02, 2003 12.36 12.71 12.13 12.59 3,797,100 +0.55(+4.54%)
Apr 01, 2003 12.25 12.27 11.84 12.04 5,699,700 -0.18(-1.47%)
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%)
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.