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 29, 2008 22.97 22.97 22.10 22.25 9,074,367 -0.97(-4.18%)
Feb 28, 2008 23.52 23.81 23.18 23.22 7,930,957 -0.59(-2.48%)
Feb 27, 2008 23.54 24.09 23.53 23.81 9,775,093 +0.15(+0.63%)
Feb 26, 2008 23.63 23.71 23.19 23.66 11,861,852 -0.11(-0.46%)
Feb 25, 2008 23.49 23.82 23.20 23.77 9,013,689 +0.19(+0.81%)
Feb 22, 2008 23.65 23.65 22.99 23.58 7,816,816 +0.36(+1.55%)
Feb 21, 2008 23.09 23.42 22.77 23.22 13,249,821 +0.29(+1.26%)
Feb 20, 2008 21.88 23.18 21.88 22.93 17,688,904 +0.78(+3.52%)
Feb 19, 2008 22.02 22.49 21.73 22.15 13,209,272 +0.11(+0.50%)
Feb 18, 2008 21.83 22.05 21.64 22.04 8,775,511 +0.00(+0.00%)
Feb 15, 2008 21.83 22.05 21.64 22.04 8,775,511 -0.08(-0.36%)
Feb 14, 2008 22.93 22.96 21.98 22.12 10,266,730 -0.89(-3.87%)
Feb 13, 2008 23.64 23.70 22.84 23.01 6,777,364 -0.10(-0.43%)
Feb 12, 2008 23.18 23.52 22.89 23.11 7,183,478 -0.02(-0.09%)
Feb 11, 2008 22.85 23.18 22.53 23.13 5,457,512 +0.12(+0.52%)
Feb 08, 2008 22.76 23.26 22.64 23.01 7,073,215 +0.13(+0.57%)
Feb 07, 2008 22.30 23.29 22.11 22.88 12,722,316 +0.68(+3.06%)
Feb 06, 2008 22.32 23.08 22.15 22.20 8,511,832 -0.21(-0.94%)
Feb 05, 2008 22.48 23.11 22.33 22.41 7,355,863 -0.81(-3.49%)
Feb 04, 2008 23.99 24.00 22.97 23.22 6,057,571 -0.71(-2.97%)
Feb 01, 2008 24.17 24.46 23.42 23.93 12,934,170 -0.01(-0.04%)
Jan 31, 2008 22.39 24.34 22.30 23.94 18,253,402 +0.84(+3.64%)
Jan 30, 2008 22.95 23.63 22.95 23.10 8,493,812 -0.26(-1.11%)
Jan 29, 2008 23.28 23.47 22.77 23.36 9,700,497 +0.03(+0.13%)
Jan 28, 2008 22.63 23.39 22.15 23.33 7,777,725 +0.78(+3.46%)
Jan 25, 2008 23.43 23.45 22.36 22.55 10,217,173 -0.62(-2.68%)
Jan 24, 2008 23.21 23.69 22.60 23.17 8,332,220 -0.45(-1.91%)
Jan 23, 2008 21.73 23.69 21.25 23.62 16,492,780 +1.44(+6.49%)
Jan 22, 2008 20.76 22.45 20.75 22.18 12,267,921 +0.65(+3.02%)
Jan 21, 2008 22.12 22.43 21.03 21.53 13,906,691 +0.00(+0.00%)
Jan 18, 2008 22.12 22.43 21.03 21.53 13,906,691 +0.28(+1.32%)
Jan 17, 2008 21.08 21.60 20.91 21.25 12,824,968 +0.10(+0.47%)
Jan 16, 2008 20.08 21.45 20.06 21.15 12,521,543 +1.16(+5.80%)
Jan 15, 2008 20.47 20.52 19.93 19.99 10,535,051 -0.68(-3.29%)
Jan 14, 2008 20.98 20.98 20.52 20.67 7,112,395 -0.04(-0.19%)
Jan 11, 2008 21.20 21.62 20.54 20.71 8,377,994 -0.86(-3.99%)
Jan 10, 2008 21.19 21.88 21.10 21.57 6,719,751 +0.16(+0.75%)
Jan 09, 2008 21.30 21.47 20.68 21.41 9,162,179 +0.05(+0.23%)
Jan 08, 2008 21.35 22.32 21.30 21.36 9,232,924 -0.14(-0.65%)
Jan 07, 2008 21.31 21.78 21.16 21.50 11,146,583 +0.23(+1.08%)
Jan 04, 2008 21.57 21.72 21.05 21.27 6,977,175 -0.57(-2.61%)
Jan 03, 2008 22.19 22.29 21.84 21.84 5,139,053 -0.36(-1.62%)
Jan 02, 2008 23.01 23.19 22.10 22.20 7,589,833 -0.87(-3.77%)
Jan 01, 2008 22.88 23.26 22.75 23.07 0 +0.00(+0.00%)
Dec 31, 2007 22.88 23.26 22.75 23.07 4,007,730 +0.03(+0.13%)
Dec 28, 2007 23.23 23.23 22.83 23.04 3,269,760 +0.26(+1.14%)
Dec 27, 2007 22.95 23.15 22.76 22.78 3,380,533 -0.28(-1.21%)
Dec 26, 2007 23.09 23.21 22.86 23.06 2,686,039 -0.14(-0.60%)
Dec 24, 2007 23.14 23.29 22.98 23.20 1,598,548 +0.06(+0.26%)
Dec 21, 2007 23.09 23.49 22.88 23.14 10,561,851 +0.42(+1.85%)
Dec 20, 2007 22.78 22.84 22.35 22.72 4,155,339 +0.14(+0.62%)
Dec 19, 2007 22.75 22.86 22.36 22.58 4,916,425 -0.12(-0.53%)
Dec 18, 2007 22.58 22.77 22.31 22.70 6,397,427 +0.21(+0.93%)
Dec 17, 2007 22.60 22.88 22.47 22.49 5,550,743 -0.15(-0.66%)
Dec 14, 2007 22.64 22.81 22.32 22.64 7,034,296 -0.25(-1.09%)
Dec 13, 2007 23.37 23.61 22.55 22.89 10,933,083 -0.66(-2.80%)
Dec 12, 2007 24.25 24.53 23.22 23.55 7,413,897 -0.12(-0.51%)
Dec 11, 2007 24.46 24.85 23.65 23.67 10,554,076 -0.82(-3.35%)
Dec 10, 2007 24.50 24.62 24.37 24.49 6,522,282 -0.11(-0.45%)
Dec 07, 2007 24.35 24.79 24.24 24.60 8,011,562 -0.18(-0.73%)
Dec 06, 2007 23.82 24.79 23.55 24.78 10,842,019 +0.86(+3.60%)
Dec 05, 2007 24.24 24.28 23.65 23.92 10,076,918 -0.10(-0.42%)
Dec 04, 2007 23.42 24.16 23.32 24.02 6,488,818 +0.37(+1.56%)
Dec 03, 2007 23.48 23.83 23.41 23.65 6,821,388 -0.05(-0.21%)
Nov 30, 2007 23.78 24.04 23.46 23.70 11,000,941 +0.19(+0.81%)
Nov 29, 2007 22.57 23.97 22.49 23.51 15,019,552 +0.73(+3.20%)
Nov 28, 2007 22.85 23.25 22.40 22.78 15,313,176 +0.93(+4.26%)
Nov 27, 2007 21.50 22.48 21.25 21.85 23,819,372 +2.09(+10.58%)
Nov 26, 2007 20.44 20.62 19.69 19.76 9,717,206 -0.80(-3.89%)
Nov 23, 2007 20.41 20.72 20.15 20.56 2,325,438 +0.48(+2.39%)
Nov 21, 2007 20.01 20.50 19.81 20.08 7,188,526 -0.20(-0.99%)
Nov 20, 2007 20.57 20.99 19.85 20.28 11,362,952 -0.25(-1.22%)
Nov 19, 2007 21.08 21.17 20.44 20.53 6,262,747 -0.56(-2.66%)
Nov 16, 2007 20.99 21.27 20.70 21.09 6,028,293 +0.14(+0.67%)
Nov 15, 2007 21.15 21.50 20.85 20.95 5,095,382 -0.33(-1.55%)
Nov 14, 2007 21.53 21.70 21.15 21.28 7,274,625 -0.44(-2.03%)
Nov 13, 2007 20.95 21.74 20.76 21.72 7,895,086 +0.77(+3.68%)
Nov 12, 2007 20.88 21.48 20.76 20.95 9,721,674 +0.02(+0.10%)
Nov 09, 2007 21.00 21.33 20.60 20.93 8,519,400 -0.51(-2.38%)
Nov 08, 2007 21.53 21.96 21.04 21.44 9,840,040 -0.08(-0.37%)
Nov 07, 2007 22.07 22.20 21.52 21.52 5,992,673 -0.96(-4.27%)
Nov 06, 2007 21.88 22.51 21.82 22.48 6,081,903 +0.80(+3.69%)
Nov 05, 2007 21.78 21.90 21.58 21.68 5,087,513 -0.22(-1.00%)
Nov 02, 2007 22.43 22.43 21.61 21.90 6,823,896 -0.32(-1.44%)
Nov 01, 2007 23.21 23.48 22.20 22.22 7,516,339 -1.12(-4.80%)
Oct 31, 2007 22.80 23.43 22.66 23.34 8,291,593 +0.49(+2.14%)
Oct 30, 2007 22.56 23.14 22.35 22.85 9,877,372 +0.24(+1.06%)
Oct 29, 2007 22.45 22.73 22.00 22.61 5,158,253 +0.28(+1.25%)
Oct 26, 2007 22.39 22.39 21.86 22.33 5,161,529 +0.21(+0.95%)
Oct 25, 2007 22.10 22.33 21.83 22.12 4,840,219 +0.25(+1.14%)
Oct 24, 2007 21.70 22.04 21.50 21.87 6,273,285 +0.02(+0.09%)
Oct 23, 2007 22.01 22.17 21.61 21.85 8,870,248 -0.43(-1.93%)
Oct 22, 2007 21.56 22.45 21.48 22.28 6,921,200 +0.74(+3.44%)
Oct 19, 2007 22.05 22.08 21.53 21.54 8,319,293 -0.54(-2.45%)
Oct 18, 2007 22.16 22.25 21.80 22.08 7,093,998 -0.13(-0.59%)
Oct 17, 2007 22.11 22.40 22.00 22.21 9,433,797 +0.20(+0.91%)
Oct 16, 2007 21.89 22.10 21.80 22.01 5,263,524 +0.02(+0.09%)
Oct 15, 2007 22.00 22.03 21.79 21.99 5,653,924 -0.07(-0.32%)
Oct 12, 2007 22.55 22.55 21.77 22.06 9,346,199 -0.62(-2.73%)
Oct 11, 2007 22.69 23.17 22.53 22.68 7,855,535 +0.19(+0.84%)
Oct 10, 2007 22.63 22.73 22.38 22.49 5,967,615 -0.19(-0.84%)
Oct 09, 2007 22.59 22.70 22.36 22.68 7,055,010 +0.15(+0.67%)
Oct 08, 2007 22.48 22.61 22.32 22.53 7,141,950 -0.06(-0.27%)
Oct 05, 2007 21.80 22.87 21.78 22.59 8,233,957 +0.90(+4.15%)
Oct 04, 2007 22.28 22.29 21.61 21.69 6,547,881 -0.43(-1.94%)
Oct 03, 2007 21.90 22.47 21.76 22.12 8,372,363 +0.20(+0.91%)
Oct 02, 2007 21.92 22.02 21.74 21.92 5,706,551 +0.03(+0.14%)
Oct 01, 2007 21.58 21.92 21.34 21.89 7,672,049 +0.40(+1.86%)
Sep 28, 2007 21.60 21.69 21.38 21.49 6,695,807 -0.10(-0.46%)
Sep 27, 2007 21.49 21.70 21.40 21.59 6,301,088 +0.14(+0.65%)
Sep 26, 2007 21.14 21.70 21.04 21.45 18,901,292 -0.02(-0.09%)
Sep 25, 2007 22.16 22.29 21.45 21.47 9,127,672 -0.85(-3.81%)
Sep 24, 2007 22.50 22.61 22.24 22.32 6,784,376 -0.15(-0.67%)
Sep 21, 2007 22.72 22.79 22.37 22.47 9,016,721 -0.26(-1.14%)
Sep 20, 2007 23.00 23.00 22.55 22.73 5,321,667 -0.28(-1.22%)
Sep 19, 2007 23.24 23.70 22.89 23.01 8,405,300 -0.20(-0.86%)
Sep 18, 2007 22.12 23.21 22.08 23.21 9,065,026 +1.11(+5.02%)
Sep 17, 2007 22.22 22.30 22.02 22.10 3,604,323 -0.30(-1.34%)
Sep 14, 2007 21.97 22.45 21.88 22.40 4,163,529 +0.31(+1.40%)
Sep 13, 2007 22.12 22.46 22.05 22.09 8,519,122 +0.09(+0.41%)
Sep 12, 2007 22.38 22.48 21.98 22.00 9,462,789 -0.52(-2.31%)
Sep 11, 2007 22.52 22.60 22.17 22.52 6,697,633 +0.08(+0.36%)
Sep 10, 2007 22.42 22.70 21.85 22.44 7,972,509 +0.05(+0.22%)
Sep 07, 2007 22.79 22.95 22.15 22.39 6,525,473 -0.69(-2.99%)
Sep 06, 2007 23.76 23.83 22.91 23.08 7,372,496 -0.53(-2.24%)
Sep 05, 2007 23.53 23.69 23.40 23.61 4,219,434 -0.10(-0.42%)
Sep 04, 2007 23.77 23.77 23.46 23.71 4,292,341 -0.04(-0.17%)
Aug 31, 2007 23.63 23.91 23.17 23.75 4,831,711 +0.31(+1.32%)
Aug 30, 2007 23.37 23.67 23.29 23.44 3,223,797 -0.15(-0.64%)
Aug 29, 2007 22.84 23.61 22.75 23.59 4,828,912 +0.81(+3.56%)
Aug 28, 2007 23.01 23.21 22.77 22.78 4,337,000 -0.32(-1.39%)
Aug 27, 2007 23.31 23.65 23.09 23.10 3,807,032 -0.40(-1.70%)
Aug 24, 2007 23.32 23.50 23.19 23.50 4,274,600 +0.17(+0.73%)
Aug 23, 2007 23.72 23.72 23.07 23.33 4,208,491 -0.19(-0.81%)
Aug 22, 2007 23.63 23.82 23.10 23.52 7,852,516 +0.22(+0.94%)
Aug 21, 2007 22.74 23.37 22.49 23.30 13,387,599 -0.01(-0.04%)
Aug 20, 2007 23.21 23.61 23.08 23.31 8,156,779 +0.06(+0.26%)
Aug 17, 2007 23.50 24.25 23.01 23.25 7,543,909 -0.02(-0.09%)
Aug 16, 2007 22.65 23.45 22.49 23.27 9,365,379 +0.66(+2.92%)
Aug 15, 2007 22.46 23.37 22.37 22.61 7,068,413 +0.22(+0.98%)
Aug 14, 2007 22.90 23.00 22.25 22.39 8,261,661 -0.63(-2.74%)
Aug 13, 2007 23.09 23.43 22.76 23.02 6,115,517 +0.06(+0.26%)
Aug 10, 2007 23.07 23.52 22.69 22.96 6,848,208 -0.29(-1.25%)
Aug 09, 2007 23.66 24.28 23.25 23.25 6,398,214 -0.88(-3.65%)
Aug 08, 2007 23.68 24.26 23.55 24.13 9,020,707 +0.53(+2.25%)
Aug 07, 2007 23.81 23.99 23.36 23.60 8,398,867 -0.39(-1.63%)
Aug 06, 2007 23.43 24.00 23.30 23.99 11,456,271 +0.75(+3.23%)
Aug 03, 2007 23.42 23.69 22.88 23.24 12,057,235 -0.17(-0.73%)
Aug 02, 2007 23.29 23.49 23.04 23.41 8,122,694 +0.18(+0.77%)
Aug 01, 2007 22.93 23.26 22.84 23.23 10,910,673 +0.21(+0.91%)
Jul 31, 2007 23.59 23.60 22.98 23.02 10,380,935 -0.32(-1.37%)
Jul 30, 2007 23.14 23.42 22.81 23.34 11,598,186 +0.20(+0.86%)
Jul 27, 2007 23.53 23.74 23.13 23.14 10,818,219 -0.35(-1.49%)
Jul 26, 2007 23.94 24.19 23.06 23.49 14,503,034 -0.60(-2.49%)
Jul 25, 2007 24.23 24.38 23.74 24.09 8,462,221 -0.25(-1.03%)
Jul 24, 2007 24.63 24.91 24.24 24.34 6,919,561 -0.29(-1.18%)
Jul 23, 2007 24.95 24.95 24.51 24.63 6,867,314 -0.18(-0.73%)
Jul 20, 2007 25.14 25.19 24.76 24.81 7,288,565 -0.22(-0.88%)
Jul 19, 2007 24.78 25.14 24.60 25.03 5,878,802 +0.34(+1.38%)
Jul 18, 2007 24.74 25.04 24.32 24.69 7,985,207 -0.13(-0.52%)
Jul 17, 2007 24.49 24.83 24.24 24.82 6,626,369 +0.28(+1.14%)
Jul 16, 2007 24.73 24.80 24.36 24.54 6,437,929 -0.29(-1.17%)
Jul 13, 2007 24.68 24.90 24.55 24.83 5,456,611 +0.02(+0.08%)
Jul 12, 2007 24.15 24.82 23.92 24.81 11,203,376 +0.89(+3.72%)
Jul 11, 2007 23.96 23.99 23.76 23.92 9,558,521 -0.04(-0.17%)
Jul 10, 2007 24.57 24.57 23.94 23.96 7,150,950 -0.64(-2.60%)
Jul 09, 2007 24.51 24.76 24.47 24.60 6,617,125 -0.15(-0.61%)
Jul 06, 2007 24.52 24.78 24.29 24.75 5,798,784 +0.13(+0.53%)
Jul 05, 2007 24.27 24.68 24.25 24.62 7,051,581 +0.27(+1.11%)
Jul 03, 2007 24.35 24.52 24.25 24.35 4,211,635 -0.07(-0.29%)
Jul 02, 2007 23.97 24.42 23.84 24.42 10,321,829 +0.69(+2.91%)
Jun 29, 2007 23.94 24.07 23.68 23.73 11,278,352 -0.45(-1.86%)
Jun 28, 2007 23.95 24.27 23.85 24.18 8,134,854 +0.23(+0.96%)
Jun 27, 2007 23.61 24.07 23.59 23.95 13,150,431 -0.01(-0.04%)
Jun 26, 2007 24.25 24.27 23.82 23.96 12,244,559 -0.07(-0.29%)
Jun 25, 2007 24.06 24.30 23.70 24.03 12,248,453 -0.25(-1.03%)
Jun 22, 2007 24.73 24.79 24.18 24.28 14,916,064 -0.69(-2.76%)
Jun 21, 2007 25.04 25.10 24.54 24.97 8,064,062 -0.07(-0.28%)
Jun 20, 2007 25.11 25.32 24.97 25.04 11,301,500 -0.04(-0.16%)
Jun 19, 2007 24.90 25.16 24.77 25.08 6,840,900 +0.09(+0.36%)
Jun 18, 2007 24.92 25.06 24.88 24.99 5,541,000 +0.00(+0.00%)
Jun 15, 2007 24.79 25.26 24.71 24.99 13,426,500 +0.41(+1.67%)
Jun 14, 2007 24.32 24.63 24.27 24.58 6,850,700 +0.27(+1.11%)
Jun 13, 2007 24.45 24.70 24.26 24.31 13,116,300 +0.00(+0.00%)
Jun 12, 2007 24.19 24.72 24.08 24.31 11,756,400 -0.09(-0.37%)
Jun 11, 2007 24.49 24.75 24.15 24.40 8,593,884 -0.16(-0.65%)
Jun 08, 2007 23.84 24.73 23.84 24.56 7,482,166 +0.55(+2.29%)
Jun 07, 2007 24.30 24.59 24.00 24.01 6,121,550 -0.44(-1.80%)
Jun 06, 2007 24.60 24.68 24.30 24.45 5,309,664 -0.28(-1.13%)
Jun 05, 2007 25.05 25.16 24.46 24.73 11,813,367 -0.42(-1.67%)
Jun 04, 2007 25.47 25.50 24.89 25.15 8,226,734 -0.22(-0.87%)
Jun 01, 2007 25.05 25.70 24.88 25.37 10,065,159 +0.31(+1.24%)
May 31, 2007 24.75 25.38 24.51 25.06 11,469,997 +0.34(+1.38%)
May 30, 2007 23.98 24.75 23.84 24.72 12,995,903 +0.75(+3.13%)
May 29, 2007 24.40 24.44 23.86 23.97 14,398,759 -0.43(-1.76%)
May 25, 2007 24.37 24.51 24.14 24.40 5,699,601 +0.09(+0.37%)
May 24, 2007 24.83 25.00 24.29 24.31 11,079,343 -0.65(-2.60%)
May 23, 2007 25.55 25.65 24.91 24.96 9,524,842 -0.09(-0.36%)
May 22, 2007 24.60 25.24 24.30 25.05 23,743,188 -0.62(-2.42%)
May 21, 2007 25.61 26.00 25.45 25.67 6,710,763 +0.12(+0.47%)
May 18, 2007 25.21 25.71 25.12 25.55 6,075,030 +0.39(+1.55%)
May 17, 2007 25.30 25.30 25.09 25.16 6,849,236 -0.13(-0.51%)
May 16, 2007 25.20 25.49 24.98 25.29 7,186,154 +0.27(+1.08%)
May 15, 2007 24.96 25.18 24.72 25.02 8,267,595 +0.21(+0.85%)
May 14, 2007 24.79 25.13 24.58 24.81 5,844,277 +0.04(+0.16%)
May 11, 2007 24.68 24.93 24.56 24.77 4,244,463 +0.09(+0.36%)
May 10, 2007 24.86 25.27 24.58 24.68 7,550,316 -0.38(-1.52%)
May 09, 2007 25.09 25.20 24.78 25.06 7,196,266 -0.03(-0.12%)
May 08, 2007 25.10 25.34 24.95 25.09 6,544,896 -0.02(-0.08%)
May 07, 2007 25.25 25.31 24.91 25.11 7,332,453 -0.17(-0.67%)
May 04, 2007 25.48 25.50 24.94 25.28 8,808,620 -0.05(-0.20%)
May 03, 2007 24.89 25.35 24.41 25.33 16,001,870 +0.27(+1.08%)
May 02, 2007 24.85 25.23 24.78 25.06 5,504,539 +0.36(+1.46%)
May 01, 2007 24.86 25.05 24.57 24.70 7,356,938 -0.10(-0.40%)
Apr 30, 2007 25.44 25.58 24.69 24.80 8,946,493 -0.57(-2.25%)
Apr 27, 2007 25.70 25.75 25.28 25.37 8,796,755 -0.42(-1.63%)
Apr 26, 2007 25.75 25.94 25.30 25.79 11,211,033 -0.25(-0.96%)
Apr 25, 2007 26.11 26.19 25.97 26.04 7,126,944 -0.07(-0.27%)
Apr 24, 2007 26.11 26.50 25.85 26.11 7,838,575 -0.01(-0.04%)
Apr 23, 2007 26.30 26.48 26.06 26.12 5,247,592 -0.25(-0.95%)
Apr 20, 2007 26.48 26.49 26.11 26.37 7,162,890 +0.19(+0.73%)
Apr 19, 2007 26.46 26.48 26.03 26.18 8,318,499 -0.32(-1.21%)
Apr 18, 2007 26.13 26.83 26.07 26.50 3,422,495 +0.20(+0.76%)
Apr 17, 2007 26.71 26.71 26.05 26.30 7,437,709 -0.45(-1.68%)
Apr 16, 2007 26.80 27.00 26.63 26.75 4,451,013 +0.10(+0.38%)
Apr 13, 2007 26.87 26.87 26.51 26.65 7,283,491 -0.27(-1.00%)
Apr 12, 2007 26.64 26.94 26.00 26.92 5,550,242 +0.22(+0.82%)
Apr 11, 2007 26.91 26.93 26.52 26.70 6,168,272 -0.26(-0.96%)
Apr 10, 2007 26.59 26.99 26.54 26.96 8,150,269 +0.41(+1.54%)
Apr 09, 2007 26.38 26.63 26.25 26.55 4,858,244 +0.18(+0.68%)
Apr 05, 2007 25.94 26.40 25.91 26.37 5,107,540 +0.30(+1.15%)
Apr 04, 2007 26.27 26.27 25.83 26.07 4,819,817 -0.24(-0.91%)
Apr 03, 2007 25.99 26.39 25.79 26.31 4,716,948 +0.57(+2.21%)
Apr 02, 2007 25.87 25.99 25.53 25.74 6,146,748 -0.10(-0.39%)
Mar 30, 2007 26.00 26.13 25.55 25.84 3,753,344 -0.15(-0.58%)
Mar 29, 2007 26.07 26.10 25.67 25.99 7,158,740 +0.17(+0.66%)
Mar 28, 2007 25.99 26.16 25.74 25.82 5,792,811 -0.37(-1.41%)
Mar 27, 2007 26.32 26.40 26.15 26.19 4,143,785 -0.22(-0.83%)
Mar 26, 2007 26.28 26.42 25.93 26.41 9,958,090 -0.04(-0.15%)
Mar 23, 2007 26.49 26.60 26.30 26.45 4,638,071 -0.03(-0.11%)
Mar 22, 2007 26.99 27.00 26.37 26.48 6,129,935 -0.37(-1.38%)
Mar 21, 2007 26.01 26.88 25.80 26.85 7,930,530 +0.73(+2.79%)
Mar 20, 2007 25.97 26.20 25.79 26.12 4,691,781 +0.19(+0.73%)
Mar 19, 2007 25.59 25.95 25.59 25.93 4,552,432 +0.44(+1.73%)
Mar 16, 2007 25.65 25.74 25.24 25.49 6,333,067 -0.12(-0.47%)
Mar 15, 2007 25.49 25.68 25.41 25.61 4,972,095 +0.16(+0.63%)
Mar 14, 2007 25.22 25.51 25.00 25.45 6,904,581 -0.07(-0.27%)
Mar 13, 2007 25.92 25.83 25.46 25.52 9,254,564 -0.40(-1.54%)
Mar 12, 2007 25.97 26.13 25.78 25.92 5,218,544 -0.11(-0.42%)
Mar 09, 2007 26.30 26.36 25.85 26.03 7,310,599 -0.09(-0.34%)
Mar 08, 2007 26.19 26.30 26.02 26.12 7,621,098 +0.23(+0.89%)
Mar 07, 2007 24.93 25.97 24.84 25.89 9,816,528 +0.72(+2.86%)
Mar 06, 2007 25.25 25.26 24.88 25.17 9,558,948 +0.14(+0.56%)
Mar 05, 2007 25.44 25.63 25.01 25.03 5,670,586 -0.42(-1.65%)
Mar 02, 2007 25.03 25.71 24.90 25.45 6,710,306 +0.10(+0.39%)
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.