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 (%)
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%)
Jan 02, 2003 12.29 12.51 12.02 12.26 5,134,900 +0.06(+0.49%)
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%)
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.