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 (%)
Sep 30, 2004 19.31 20.06 19.20 19.88 5,080,600 +0.47(+2.40%)
Sep 29, 2004 19.46 19.49 18.95 19.41 4,817,800 -0.09(-0.44%)
Sep 28, 2004 19.49 19.62 19.33 19.50 1,382,900 +0.02(+0.10%)
Sep 27, 2004 19.54 19.68 19.40 19.48 2,224,700 -0.10(-0.51%)
Sep 24, 2004 19.32 19.79 19.25 19.58 2,218,900 +0.24(+1.24%)
Sep 23, 2004 19.41 19.51 19.23 19.34 2,011,100 -0.02(-0.10%)
Sep 22, 2004 19.55 19.60 19.27 19.36 1,828,000 -0.23(-1.19%)
Sep 21, 2004 19.54 19.71 19.43 19.59 2,751,400 +0.17(+0.89%)
Sep 20, 2004 19.47 19.61 19.27 19.42 2,748,200 -0.07(-0.38%)
Sep 17, 2004 19.86 19.95 19.45 19.49 3,261,700 -0.27(-1.35%)
Sep 16, 2004 19.66 19.82 19.46 19.76 2,882,600 +0.03(+0.17%)
Sep 15, 2004 19.86 19.90 19.59 19.73 2,577,500 -0.07(-0.37%)
Sep 14, 2004 19.47 20.09 19.47 19.80 5,266,700 -0.33(-1.66%)
Sep 13, 2004 20.06 20.29 19.91 20.13 3,013,300 +0.13(+0.67%)
Sep 10, 2004 19.55 20.06 19.21 20.00 3,928,900 +0.40(+2.04%)
Sep 09, 2004 19.57 19.83 19.41 19.60 2,424,300 +0.05(+0.24%)
Sep 08, 2004 19.65 19.79 19.53 19.55 1,986,400 -0.12(-0.61%)
Sep 07, 2004 19.51 19.84 19.45 19.67 3,251,300 +0.23(+1.20%)
Sep 03, 2004 19.39 19.77 19.36 19.44 2,599,600 -0.11(-0.58%)
Sep 02, 2004 19.00 19.62 18.99 19.55 2,808,100 +0.41(+2.16%)
Sep 01, 2004 19.04 19.23 18.78 19.14 2,111,400 +0.02(+0.10%)
Aug 31, 2004 19.30 19.44 18.95 19.12 2,474,400 -0.17(-0.86%)
Aug 30, 2004 19.45 19.66 19.27 19.29 1,401,400 -0.31(-1.60%)
Aug 27, 2004 19.47 19.68 19.43 19.60 1,293,900 +0.07(+0.34%)
Aug 26, 2004 19.48 19.66 19.45 19.53 1,672,100 -0.04(-0.20%)
Aug 25, 2004 19.34 19.66 19.13 19.57 2,076,900 +0.31(+1.63%)
Aug 24, 2004 19.78 19.78 19.14 19.26 2,178,000 +0.03(+0.17%)
Aug 23, 2004 19.43 19.59 19.16 19.23 1,776,300 -0.19(-0.96%)
Aug 20, 2004 19.57 19.67 19.41 19.41 2,133,000 -0.25(-1.29%)
Aug 19, 2004 19.51 19.76 19.27 19.67 2,396,600 +0.10(+0.51%)
Aug 18, 2004 19.16 19.61 19.15 19.57 2,905,200 +0.32(+1.66%)
Aug 17, 2004 18.68 19.77 18.68 19.25 6,617,000 +0.66(+3.55%)
Aug 16, 2004 17.96 18.67 17.83 18.59 3,565,700 +0.73(+4.11%)
Aug 13, 2004 17.75 18.09 17.75 17.85 1,955,300 -0.09(-0.48%)
Aug 12, 2004 18.29 18.46 17.87 17.94 2,294,300 -0.42(-2.29%)
Aug 11, 2004 18.56 18.57 18.27 18.36 1,911,100 -0.28(-1.50%)
Aug 10, 2004 18.28 18.65 18.23 18.64 2,049,100 +0.47(+2.57%)
Aug 09, 2004 17.91 18.35 17.86 18.17 2,752,700 +0.32(+1.79%)
Aug 06, 2004 18.39 18.41 17.25 17.85 4,654,300 -0.61(-3.29%)
Aug 05, 2004 18.73 18.91 18.42 18.46 4,137,900 -0.24(-1.28%)
Aug 04, 2004 18.91 19.03 18.56 18.70 2,407,000 -0.29(-1.54%)
Aug 03, 2004 19.20 19.43 18.92 18.99 1,874,300 -0.35(-1.83%)
Aug 02, 2004 19.01 19.47 18.96 19.35 1,751,000 +0.09(+0.49%)
Jul 30, 2004 19.28 19.45 19.13 19.25 1,912,100 +0.00(+0.00%)
Jul 29, 2004 19.42 19.45 19.09 19.25 2,723,100 +0.31(+1.62%)
Jul 28, 2004 18.81 19.03 18.33 18.95 2,256,100 +0.00(+0.00%)
Jul 27, 2004 18.71 18.98 18.65 18.95 2,186,900 +0.29(+1.54%)
Jul 26, 2004 19.02 19.07 18.52 18.66 2,384,900 -0.27(-1.44%)
Jul 23, 2004 18.75 19.00 18.62 18.93 2,602,400 +0.14(+0.74%)
Jul 22, 2004 19.12 19.13 18.19 18.79 6,199,500 -0.56(-2.89%)
Jul 21, 2004 19.83 19.84 19.35 19.35 2,212,300 -0.41(-2.09%)
Jul 20, 2004 19.31 19.93 19.26 19.77 3,333,000 +0.73(+3.85%)
Jul 19, 2004 19.25 19.33 18.95 19.03 2,795,200 -0.07(-0.38%)
Jul 16, 2004 19.55 19.59 19.07 19.11 3,534,700 -0.29(-1.51%)
Jul 15, 2004 19.30 19.54 19.03 19.40 2,175,900 +0.07(+0.38%)
Jul 14, 2004 19.36 19.62 19.27 19.33 3,250,300 -0.13(-0.68%)
Jul 13, 2004 19.19 19.57 19.11 19.46 2,681,900 +0.32(+1.67%)
Jul 12, 2004 18.69 19.35 18.68 19.14 2,899,900 +0.47(+2.50%)
Jul 09, 2004 18.95 18.97 18.48 18.67 3,668,000 -0.13(-0.67%)
Jul 08, 2004 19.20 19.20 18.79 18.80 2,759,200 -0.27(-1.43%)
Jul 07, 2004 18.97 19.17 18.85 19.07 4,355,800 +0.06(+0.32%)
Jul 06, 2004 19.17 19.39 18.94 19.01 3,398,700 -0.16(-0.83%)
Jul 02, 2004 19.11 19.56 19.01 19.17 2,438,900 +0.05(+0.28%)
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.