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, 2003 18.01 18.22 17.82 18.20 1,873,200 +0.27(+1.52%)
Dec 30, 2003 17.89 18.07 17.73 17.93 2,183,051 +0.05(+0.26%)
Dec 29, 2003 17.43 17.98 17.42 17.88 1,737,947 +0.41(+2.33%)
Dec 26, 2003 17.56 17.65 17.43 17.47 837,669 -0.09(-0.53%)
Dec 24, 2003 17.73 17.83 17.55 17.57 750,047 -0.27(-1.53%)
Dec 23, 2003 17.43 17.91 17.29 17.84 3,172,212 +0.29(+1.63%)
Dec 22, 2003 17.50 17.58 17.31 17.55 1,966,168 +0.13(+0.73%)
Dec 19, 2003 17.65 17.71 17.31 17.43 5,237,178 -0.11(-0.65%)
Dec 18, 2003 17.29 17.59 17.03 17.54 4,701,747 +0.27(+1.58%)
Dec 17, 2003 16.87 17.34 16.76 17.27 2,560,611 +0.29(+1.69%)
Dec 16, 2003 17.01 17.27 16.94 16.98 2,987,558 -0.17(-0.97%)
Dec 15, 2003 17.40 17.77 17.05 17.15 3,042,590 -0.19(-1.11%)
Dec 12, 2003 17.40 17.45 17.25 17.34 2,114,263 -0.17(-0.99%)
Dec 11, 2003 17.35 17.63 17.23 17.51 2,842,521 +0.29(+1.70%)
Dec 10, 2003 17.34 17.50 17.10 17.22 1,905,214 -0.17(-1.00%)
Dec 09, 2003 17.42 17.73 17.36 17.39 3,897,066 +0.02(+0.12%)
Dec 08, 2003 17.01 17.47 17.00 17.37 2,234,612 +0.21(+1.20%)
Dec 05, 2003 17.70 17.70 17.13 17.17 2,431,770 -0.53(-3.01%)
Dec 04, 2003 17.49 17.73 17.41 17.70 3,313,834 +0.09(+0.49%)
Dec 03, 2003 17.74 18.19 17.56 17.61 3,604,752 -0.38(-2.11%)
Dec 02, 2003 18.33 18.41 17.92 17.99 4,366,134 -0.52(-2.81%)
Dec 01, 2003 18.24 18.58 18.16 18.51 4,308,904 +0.44(+2.43%)
Nov 28, 2003 18.14 18.14 17.84 18.07 1,033,896 +0.04(+0.22%)
Nov 26, 2003 17.80 18.09 17.51 18.03 3,168,187 +0.23(+1.31%)
Nov 25, 2003 17.59 18.02 17.53 17.80 4,351,552 +0.04(+0.23%)
Nov 24, 2003 17.15 17.76 17.15 17.76 3,781,284 +0.67(+3.94%)
Nov 21, 2003 16.87 17.23 16.79 17.09 3,145,234 +0.21(+1.26%)
Nov 20, 2003 16.55 17.17 16.33 16.87 3,905,253 +0.13(+0.76%)
Nov 19, 2003 16.66 16.89 16.57 16.75 2,969,587 -0.05(-0.32%)
Nov 18, 2003 16.85 17.43 16.70 16.80 8,559,939 +0.13(+0.80%)
Nov 17, 2003 16.95 17.28 16.53 16.67 5,938,906 -0.31(-1.81%)
Nov 14, 2003 17.55 17.65 16.95 16.97 4,318,302 -0.63(-3.60%)
Nov 13, 2003 17.69 17.69 17.21 17.61 4,681,548 -0.23(-1.27%)
Nov 12, 2003 18.09 18.12 17.67 17.83 4,465,485 -0.03(-0.19%)
Nov 11, 2003 18.03 18.06 17.65 17.87 2,204,015 +0.00(+0.00%)
Nov 10, 2003 17.93 18.24 17.59 17.87 3,200,102 -0.19(-1.03%)
Nov 07, 2003 18.00 18.23 17.80 18.05 2,929,673 +0.15(+0.82%)
Nov 06, 2003 17.87 17.98 17.67 17.91 2,561,295 +0.07(+0.37%)
Nov 05, 2003 17.95 17.99 17.31 17.84 3,359,297 -0.12(-0.67%)
Nov 04, 2003 18.05 18.17 17.93 17.96 2,469,314 -0.12(-0.66%)
Nov 03, 2003 17.90 18.13 17.89 18.08 3,151,644 +0.27(+1.50%)
Oct 31, 2003 18.01 18.06 17.64 17.81 2,874,765 -0.15(-0.82%)
Oct 30, 2003 17.76 18.15 17.52 17.96 3,811,233 +0.20(+1.13%)
Oct 29, 2003 17.98 17.98 17.57 17.76 4,067,219 -0.13(-0.71%)
Oct 28, 2003 17.67 18.02 17.50 17.89 4,245,570 +0.37(+2.13%)
Oct 27, 2003 17.42 17.59 17.29 17.51 2,563,800 +0.17(+0.96%)
Oct 24, 2003 17.17 18.07 17.01 17.35 2,713,100 +0.02(+0.12%)
Oct 23, 2003 17.10 17.43 16.91 17.33 3,463,600 +0.27(+1.56%)
Oct 22, 2003 17.22 17.42 17.01 17.06 3,797,300 -0.21(-1.23%)
Oct 21, 2003 17.36 17.43 17.03 17.27 3,293,767 -0.05(-0.27%)
Oct 20, 2003 16.89 17.33 16.83 17.32 3,098,316 +0.46(+2.73%)
Oct 17, 2003 17.16 17.17 16.73 16.86 3,562,161 -0.21(-1.21%)
Oct 16, 2003 16.93 17.23 16.82 17.07 2,359,214 +0.13(+0.79%)
Oct 15, 2003 17.33 17.40 16.77 16.93 4,130,651 -0.19(-1.09%)
Oct 14, 2003 17.07 17.32 16.90 17.12 3,889,399 -0.21(-1.23%)
Oct 13, 2003 16.91 17.37 16.87 17.33 5,932,594 +0.36(+2.12%)
Oct 10, 2003 16.95 17.16 16.70 16.97 4,006,781 -0.01(-0.08%)
Oct 09, 2003 16.43 17.07 16.33 16.99 8,465,066 +0.95(+5.95%)
Oct 08, 2003 16.48 16.50 16.03 16.03 4,162,944 -0.37(-2.28%)
Oct 07, 2003 16.31 16.49 16.03 16.41 5,116,459 -0.10(-0.61%)
Oct 06, 2003 16.29 16.61 16.27 16.51 2,938,176 +0.03(+0.20%)
Oct 03, 2003 16.73 16.73 16.06 16.47 4,770,691 +0.59(+3.74%)
Oct 02, 2003 15.75 16.02 15.71 15.88 6,369,127 -0.39(-2.38%)
Oct 01, 2003 15.99 16.43 15.84 16.27 4,053,768 +0.37(+2.35%)
Sep 30, 2003 16.01 16.20 15.63 15.89 5,686,339 -0.29(-1.77%)
Sep 29, 2003 16.28 16.40 15.79 16.18 4,598,804 -0.06(-0.37%)
Sep 26, 2003 16.71 16.75 16.23 16.24 5,248,215 -0.61(-3.60%)
Sep 25, 2003 16.27 17.13 16.27 16.85 8,138,489 +0.37(+2.23%)
Sep 24, 2003 16.67 16.79 16.36 16.48 6,048,030 -0.19(-1.12%)
Sep 23, 2003 16.08 16.71 16.02 16.67 7,006,312 +0.64(+3.99%)
Sep 22, 2003 15.85 16.12 15.75 16.03 4,036,249 -0.11(-0.70%)
Sep 19, 2003 16.41 16.50 15.51 16.14 3,576,128 -0.13(-0.78%)
Sep 18, 2003 16.29 16.33 16.04 16.27 3,992,957 +0.06(+0.37%)
Sep 17, 2003 16.20 16.29 16.13 16.21 3,516,136 +0.00(+0.00%)
Sep 16, 2003 15.78 16.23 15.71 16.21 3,968,158 +0.42(+2.66%)
Sep 15, 2003 15.65 15.83 15.44 15.79 3,631,400 +0.19(+1.24%)
Sep 12, 2003 15.43 15.59 15.16 15.59 3,850,500 +0.13(+0.82%)
Sep 11, 2003 15.13 15.56 15.10 15.47 4,231,800 +0.42(+2.79%)
Sep 10, 2003 15.43 15.43 15.04 15.05 6,298,300 -0.38(-2.46%)
Sep 09, 2003 15.72 15.76 15.35 15.43 3,998,600 -0.41(-2.57%)
Sep 08, 2003 15.74 15.91 15.56 15.83 4,427,900 +0.13(+0.81%)
Sep 05, 2003 15.87 16.03 15.57 15.71 5,011,600 -0.33(-2.04%)
Sep 04, 2003 16.37 16.51 15.84 16.03 5,983,800 -0.30(-1.84%)
Sep 03, 2003 16.46 16.47 16.16 16.33 5,645,000 -0.17(-1.05%)
Sep 02, 2003 16.49 16.59 16.09 16.51 4,878,900 +0.03(+0.16%)
Aug 29, 2003 15.79 16.49 15.77 16.48 5,954,500 +0.51(+3.21%)
Aug 28, 2003 15.83 15.98 15.74 15.97 4,638,200 +0.19(+1.23%)
Aug 27, 2003 15.53 15.85 15.49 15.77 4,118,400 +0.15(+0.98%)
Aug 26, 2003 15.57 15.91 15.47 15.62 6,252,500 -0.07(-0.47%)
Aug 25, 2003 15.43 15.74 15.41 15.69 4,441,000 +0.21(+1.33%)
Aug 22, 2003 15.70 16.34 15.45 15.49 9,699,300 -0.13(-0.81%)
Aug 21, 2003 15.10 15.73 15.07 15.61 12,275,200 +0.29(+1.91%)
Aug 20, 2003 14.91 15.92 14.77 15.32 16,339,700 +0.30(+2.00%)
Aug 19, 2003 14.99 15.27 13.43 15.02 22,467,900 +1.43(+10.55%)
Aug 18, 2003 13.33 13.69 13.13 13.59 4,147,700 +0.33(+2.46%)
Aug 15, 2003 13.21 13.53 12.94 13.26 1,587,900 +0.05(+0.35%)
Aug 14, 2003 13.29 13.40 13.19 13.21 2,591,200 +0.05(+0.41%)
Aug 13, 2003 13.16 13.29 13.02 13.16 4,322,900 +0.14(+1.08%)
Aug 12, 2003 13.11 13.17 12.87 13.02 5,589,300 +0.01(+0.10%)
Aug 11, 2003 12.79 13.20 12.74 13.01 3,889,500 +0.18(+1.40%)
Aug 08, 2003 12.87 12.99 12.68 12.83 3,375,100 -0.02(-0.16%)
Aug 07, 2003 12.63 13.04 12.63 12.85 3,370,900 +0.11(+0.89%)
Aug 06, 2003 12.81 12.93 12.51 12.73 6,695,700 -0.11(-0.83%)
Aug 05, 2003 13.29 13.32 12.73 12.84 4,226,400 -0.46(-3.46%)
Aug 04, 2003 13.45 13.59 13.03 13.30 5,320,000 -0.35(-2.54%)
Aug 01, 2003 13.35 13.71 13.31 13.65 4,735,200 +0.22(+1.64%)
Jul 31, 2003 13.23 13.71 13.23 13.43 3,586,500 +0.13(+0.95%)
Jul 30, 2003 13.42 13.65 13.30 13.30 3,849,700 -0.11(-0.84%)
Jul 29, 2003 13.56 13.71 13.27 13.41 4,119,000 -0.18(-1.32%)
Jul 28, 2003 13.39 13.95 13.37 13.59 5,825,600 +0.15(+1.09%)
Jul 25, 2003 13.26 13.46 13.20 13.45 3,971,300 +0.25(+1.87%)
Jul 24, 2003 13.43 13.45 13.14 13.20 4,505,600 -0.02(-0.15%)
Jul 23, 2003 13.21 13.29 12.97 13.22 2,528,000 -0.01(-0.05%)
Jul 22, 2003 13.08 13.32 12.88 13.23 4,463,300 +0.22(+1.69%)
Jul 21, 2003 12.97 13.10 12.87 13.01 3,483,600 -0.07(-0.56%)
Jul 18, 2003 13.29 13.32 12.99 13.08 3,507,400 -0.07(-0.51%)
Jul 17, 2003 12.99 13.35 12.96 13.15 3,837,700 +0.04(+0.31%)
Jul 16, 2003 13.30 13.34 12.95 13.11 3,192,200 -0.09(-0.71%)
Jul 15, 2003 13.27 13.40 12.99 13.20 5,287,200 +0.07(+0.51%)
Jul 14, 2003 13.38 13.43 13.11 13.13 4,235,700 -0.11(-0.86%)
Jul 11, 2003 13.25 13.38 13.09 13.25 3,806,100 +0.37(+2.85%)
Jul 10, 2003 12.93 13.10 12.70 12.88 4,095,000 -0.21(-1.58%)
Jul 09, 2003 13.33 13.37 12.95 13.09 6,343,000 -0.02(-0.15%)
Jul 08, 2003 12.54 13.13 12.53 13.11 6,260,100 +0.45(+3.53%)
Jul 07, 2003 12.52 12.84 12.49 12.66 4,752,000 +0.22(+1.77%)
Jul 03, 2003 12.28 12.67 12.19 12.44 3,336,800 +0.11(+0.87%)
Jul 02, 2003 12.35 12.45 12.20 12.33 4,037,100 +0.10(+0.82%)
Jul 01, 2003 12.19 12.34 11.91 12.23 5,147,700 +0.00(+0.00%)
Jun 30, 2003 12.42 12.49 11.99 12.23 4,607,900 -0.11(-0.92%)
Jun 27, 2003 12.68 12.77 12.24 12.35 5,568,300 -0.25(-1.96%)
Jun 26, 2003 12.55 12.76 12.34 12.59 4,115,000 +0.17(+1.40%)
Jun 25, 2003 12.36 12.67 12.28 12.42 5,425,900 +0.14(+1.14%)
Jun 24, 2003 12.34 12.51 12.02 12.28 6,074,400 +0.11(+0.93%)
Jun 23, 2003 12.75 12.79 12.08 12.17 6,408,800 -0.64(-5.00%)
Jun 20, 2003 12.54 13.22 12.54 12.81 8,602,800 +0.01(+0.05%)
Jun 19, 2003 12.84 12.95 12.43 12.80 5,185,900 +0.00(+0.00%)
Jun 18, 2003 13.01 13.10 12.69 12.80 5,772,700 -0.34(-2.59%)
Jun 17, 2003 13.45 13.53 12.95 13.14 5,500,300 -0.39(-2.86%)
Jun 16, 2003 13.09 13.65 12.92 13.53 5,189,100 +0.54(+4.16%)
Jun 13, 2003 13.29 13.43 12.97 12.99 5,143,700 -0.27(-2.06%)
Jun 12, 2003 13.25 13.43 13.17 13.26 3,964,400 +0.06(+0.45%)
Jun 11, 2003 13.23 13.58 13.13 13.20 6,723,900 -0.04(-0.30%)
Jun 10, 2003 13.13 13.31 13.00 13.24 5,492,200 +0.23(+1.79%)
Jun 09, 2003 13.15 13.25 12.96 13.01 6,404,700 -0.17(-1.31%)
Jun 06, 2003 13.31 13.35 13.11 13.18 5,177,700 +0.06(+0.46%)
Jun 05, 2003 13.16 13.26 13.05 13.12 5,476,600 +0.01(+0.05%)
Jun 04, 2003 13.20 13.27 13.00 13.11 6,146,200 -0.09(-0.71%)
Jun 03, 2003 13.02 13.21 12.81 13.21 4,043,800 +0.15(+1.12%)
Jun 02, 2003 12.95 13.31 12.93 13.06 5,795,500 +0.13(+1.03%)
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%)
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.