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, 2002 12.38 12.39 11.99 12.20 2,753,800 -0.22(-1.77%)
Dec 30, 2002 12.16 12.47 11.97 12.42 2,673,200 +0.33(+2.70%)
Dec 27, 2002 12.41 12.41 12.05 12.09 1,868,900 -0.31(-2.47%)
Dec 26, 2002 12.24 12.61 12.21 12.40 1,720,800 +0.22(+1.81%)
Dec 24, 2002 12.20 12.29 12.10 12.18 872,000 -0.12(-0.98%)
Dec 23, 2002 12.41 12.59 12.17 12.30 3,109,000 -0.23(-1.86%)
Dec 20, 2002 12.41 12.60 12.23 12.53 5,055,500 +0.43(+3.58%)
Dec 19, 2002 11.95 12.35 11.87 12.10 4,538,800 +0.05(+0.44%)
Dec 18, 2002 12.22 12.23 11.89 12.05 5,614,400 -0.29(-2.32%)
Dec 17, 2002 12.77 12.87 12.19 12.33 4,540,500 -0.64(-4.93%)
Dec 16, 2002 12.43 13.00 12.39 12.97 4,082,500 +0.54(+4.34%)
Dec 13, 2002 12.65 12.75 12.39 12.43 3,875,800 -0.23(-1.84%)
Dec 12, 2002 12.87 13.04 12.59 12.67 3,817,700 -0.19(-1.50%)
Dec 11, 2002 12.36 12.87 12.36 12.86 4,759,200 +0.34(+2.72%)
Dec 10, 2002 12.34 12.63 12.13 12.52 5,392,700 +0.48(+3.99%)
Dec 09, 2002 12.56 12.57 11.91 12.04 6,133,700 -0.63(-4.95%)
Dec 06, 2002 12.45 12.79 12.35 12.67 3,275,800 +0.01(+0.11%)
Dec 05, 2002 12.81 12.83 12.34 12.65 4,598,900 -0.07(-0.52%)
Dec 04, 2002 12.29 12.83 11.67 12.72 9,697,400 +0.27(+2.14%)
Dec 03, 2002 12.63 12.63 12.31 12.45 3,479,100 -0.23(-1.84%)
Dec 02, 2002 13.03 13.20 12.51 12.69 6,349,900 -0.18(-1.40%)
Nov 29, 2002 12.71 13.00 12.63 12.87 2,210,400 +0.09(+0.68%)
Nov 27, 2002 12.27 12.80 12.13 12.78 5,437,900 +0.57(+4.64%)
Nov 26, 2002 12.47 12.48 11.88 12.21 7,100,300 -0.34(-2.71%)
Nov 25, 2002 12.36 12.60 12.15 12.55 4,142,400 +0.21(+1.73%)
Nov 22, 2002 12.21 12.76 12.20 12.34 6,178,800 -0.13(-1.02%)
Nov 21, 2002 12.43 12.65 12.26 12.47 6,536,600 -0.04(-0.32%)
Nov 20, 2002 12.29 12.56 12.17 12.51 8,927,400 +0.25(+2.01%)
Nov 19, 2002 11.50 12.75 11.46 12.26 24,881,100 +1.44(+13.31%)
Nov 18, 2002 10.91 11.03 10.69 10.82 4,330,100 -0.07(-0.67%)
Nov 15, 2002 10.82 11.05 10.73 10.89 3,252,700 -0.03(-0.31%)
Nov 14, 2002 10.48 10.98 10.48 10.93 5,078,400 +0.55(+5.27%)
Nov 13, 2002 10.14 10.46 9.900 10.38 4,609,500 +0.22(+2.17%)
Nov 12, 2002 9.873 10.33 9.821 10.16 3,852,900 +0.29(+2.90%)
Nov 11, 2002 10.07 10.26 9.833 9.873 4,749,100 -0.43(-4.14%)
Nov 08, 2002 10.03 10.48 10.03 10.30 5,106,200 +0.25(+2.52%)
Nov 07, 2002 10.38 10.50 9.927 10.05 4,419,400 -0.42(-4.01%)
Nov 06, 2002 10.36 10.53 10.10 10.47 4,240,000 +0.16(+1.55%)
Nov 05, 2002 10.15 10.43 10.08 10.31 3,683,600 +0.13(+1.24%)
Nov 04, 2002 10.35 10.53 10.01 10.18 2,942,100 -0.08(-0.78%)
Nov 01, 2002 10.23 10.37 9.887 10.26 3,948,100 -0.02(-0.19%)
Oct 31, 2002 10.40 10.44 10.13 10.28 3,862,500 -0.06(-0.58%)
Oct 30, 2002 10.42 10.56 10.23 10.34 4,754,100 -0.11(-1.08%)
Oct 29, 2002 10.16 10.47 9.840 10.45 4,271,691 +0.32(+3.16%)
Oct 28, 2002 10.38 10.40 10.00 10.13 3,694,033 -0.25(-2.44%)
Oct 25, 2002 9.813 10.41 9.653 10.39 4,464,900 +0.45(+4.49%)
Oct 24, 2002 9.687 10.23 9.667 9.940 6,293,900 +0.35(+3.62%)
Oct 23, 2002 9.640 9.673 9.300 9.593 4,927,914 -0.05(-0.56%)
Oct 22, 2002 10.05 10.15 9.527 9.647 6,249,507 -0.49(-4.87%)
Oct 21, 2002 10.53 10.55 10.04 10.14 6,470,300 -0.41(-3.86%)
Oct 18, 2002 10.19 10.65 9.980 10.55 3,384,600 +0.11(+1.02%)
Oct 17, 2002 10.23 10.59 10.19 10.44 3,796,160 +0.36(+3.57%)
Oct 16, 2002 10.04 10.27 9.933 10.08 5,066,788 -0.03(-0.33%)
Oct 15, 2002 9.673 10.23 9.673 10.11 7,514,500 +0.61(+6.38%)
Oct 14, 2002 9.073 9.633 9.067 9.507 5,808,049 +0.41(+4.55%)
Oct 11, 2002 8.500 9.113 8.493 9.093 6,741,165 +0.69(+8.17%)
Oct 10, 2002 8.267 8.600 7.787 8.407 6,600,500 +0.15(+1.78%)
Oct 09, 2002 8.327 8.627 8.200 8.260 4,983,800 -0.21(-2.44%)
Oct 08, 2002 8.007 8.780 7.967 8.467 6,373,300 +0.52(+6.54%)
Oct 07, 2002 8.733 8.767 7.787 7.947 4,685,500 -0.80(-9.15%)
Oct 04, 2002 8.833 8.920 8.360 8.747 6,354,101 +0.07(+0.85%)
Oct 03, 2002 8.680 8.800 8.569 8.673 3,696,700 -0.03(-0.38%)
Oct 02, 2002 9.000 9.133 8.613 8.707 5,336,900 -0.33(-3.61%)
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.