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 (%)
Jul 31, 2002 11.51 11.53 10.99 11.13 4,296,400 -0.40(-3.47%)
Jul 30, 2002 11.23 11.53 11.01 11.53 3,861,900 +0.11(+0.93%)
Jul 29, 2002 11.03 11.59 10.88 11.42 5,018,200 +0.59(+5.42%)
Jul 26, 2002 10.63 10.91 10.37 10.83 4,766,605 +0.42(+4.03%)
Jul 25, 2002 10.20 10.80 10.13 10.41 8,647,700 +0.11(+1.10%)
Jul 24, 2002 9.587 10.43 9.253 10.30 4,744,796 +0.77(+8.12%)
Jul 23, 2002 9.553 9.867 9.400 9.527 5,228,700 +0.01(+0.07%)
Jul 22, 2002 9.700 10.00 9.367 9.520 5,035,900 -0.29(-2.99%)
Jul 19, 2002 10.10 10.29 9.627 9.813 3,569,200 -0.34(-3.35%)
Jul 17, 2002 10.70 10.78 9.967 10.15 8,571,400 -0.97(-8.75%)
Jul 12, 2002 11.49 11.55 11.03 11.13 4,698,100 -0.33(-2.85%)
Jul 11, 2002 11.71 11.87 11.16 11.45 7,285,200 -0.29(-2.50%)
Jul 10, 2002 11.90 12.03 11.61 11.75 5,291,900 -0.01(-0.11%)
Jul 09, 2002 12.29 12.56 11.81 11.76 6,316,400 -0.53(-4.34%)
Jul 08, 2002 12.84 12.83 12.23 12.29 3,489,600 -0.55(-4.26%)
Jul 05, 2002 12.35 12.88 12.14 12.84 1,810,100 +0.76(+6.29%)
Jul 04, 2002 11.97 12.29 11.59 12.08 5,240,800 +0.00(+0.00%)
Jul 03, 2002 11.97 12.29 11.59 12.08 5,233,600 +0.19(+1.63%)
Jul 02, 2002 12.83 12.83 11.73 11.89 7,666,100 -0.86(-6.75%)
Jul 01, 2002 12.97 12.99 12.70 12.75 4,238,200 -0.39(-2.94%)
Jun 28, 2002 13.37 13.37 12.98 13.13 3,807,900 +0.00(+0.00%)
Jun 27, 2002 13.07 13.17 12.74 13.13 4,236,800 +0.27(+2.07%)
Jun 26, 2002 13.00 13.01 12.62 12.87 5,030,500 -0.23(-1.73%)
Jun 25, 2002 13.51 13.67 13.05 13.09 4,334,900 -0.11(-0.81%)
Jun 21, 2002 12.98 13.27 12.97 13.20 7,967,100 -0.01(-0.05%)
Jun 20, 2002 13.34 13.49 13.12 13.21 3,527,900 -0.07(-0.50%)
Jun 19, 2002 13.15 13.47 13.11 13.27 4,501,600 +0.11(+0.86%)
Jun 18, 2002 13.27 13.33 13.05 13.16 3,259,100 -0.15(-1.10%)
Jun 17, 2002 13.34 13.49 13.07 13.31 4,547,900 +0.09(+0.66%)
Jun 14, 2002 13.17 13.50 12.48 13.22 7,180,200 -0.07(-0.55%)
Jun 12, 2002 13.15 13.37 13.15 13.29 7,241,400 +0.20(+1.53%)
Jun 11, 2002 13.31 13.67 13.03 13.09 3,912,500 -0.04(-0.30%)
Jun 10, 2002 12.99 13.33 12.95 13.13 2,616,800 +0.17(+1.28%)
Jun 07, 2002 13.01 13.40 12.92 12.97 4,893,400 -0.03(-0.25%)
Jun 06, 2002 13.56 13.58 12.97 13.00 3,400,300 -0.57(-4.18%)
Jun 05, 2002 13.17 13.61 13.03 13.57 3,648,900 -0.49(-3.46%)
May 31, 2002 13.89 14.23 13.85 14.05 3,875,800 -0.33(-2.27%)
May 28, 2002 14.57 14.63 14.27 14.38 3,173,700 -0.10(-0.69%)
May 27, 2002 14.51 14.71 14.40 14.48 4,879,100 +0.00(+0.00%)
May 24, 2002 14.51 14.71 14.40 14.48 4,844,300 -0.01(-0.05%)
May 23, 2002 14.33 14.75 14.19 14.49 3,958,600 +0.20(+1.40%)
May 22, 2002 14.54 14.59 14.03 14.29 3,630,600 -0.30(-2.06%)
May 21, 2002 14.51 14.77 14.40 14.59 11,849,200 +0.87(+6.32%)
May 20, 2002 13.80 14.11 13.70 13.72 2,645,200 -0.27(-1.95%)
May 17, 2002 13.89 14.16 13.79 13.99 3,270,400 +0.21(+1.50%)
May 16, 2002 14.00 14.01 13.61 13.79 3,265,500 -0.12(-0.86%)
May 15, 2002 13.63 14.29 13.60 13.91 5,579,400 +0.28(+2.05%)
May 14, 2002 13.52 13.63 13.33 13.63 3,100,900 +0.49(+3.76%)
May 13, 2002 13.00 13.21 12.96 13.13 2,743,100 +0.19(+1.44%)
May 10, 2002 13.21 13.38 12.92 12.95 3,441,400 -0.32(-2.41%)
May 09, 2002 13.12 13.36 13.10 13.27 4,820,500 +0.14(+1.07%)
May 08, 2002 13.46 13.47 12.85 13.13 4,941,000 -0.33(-2.43%)
May 07, 2002 13.68 13.68 13.36 13.45 4,377,100 +0.03(+0.20%)
May 06, 2002 13.45 13.95 13.33 13.43 3,253,800 -0.01(-0.05%)
May 03, 2002 13.45 13.64 13.29 13.43 2,219,400 -0.02(-0.15%)
May 02, 2002 13.31 13.60 13.30 13.45 3,742,000 +0.10(+0.75%)
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.