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, 2002 8.833 8.833 8.387 8.527 4,533,757 -0.34(-3.83%)
Sep 27, 2002 9.120 9.427 8.853 8.867 2,926,100 -0.36(-3.90%)
Sep 26, 2002 9.100 9.431 8.967 9.227 3,752,700 +0.23(+2.52%)
Sep 25, 2002 8.787 9.127 8.720 9.000 4,285,800 +0.27(+3.13%)
Sep 24, 2002 8.400 8.947 8.400 8.727 3,974,900 +0.12(+1.39%)
Sep 23, 2002 8.940 8.940 8.560 8.607 4,570,707 -0.37(-4.09%)
Sep 20, 2002 9.433 9.440 8.913 8.973 5,929,300 -0.19(-2.11%)
Sep 19, 2002 9.353 9.447 9.167 9.167 3,257,500 -0.41(-4.25%)
Sep 18, 2002 9.433 9.620 9.273 9.573 3,379,100 +0.11(+1.13%)
Sep 17, 2002 9.847 9.967 9.420 9.467 2,996,029 -0.27(-2.74%)
Sep 16, 2002 9.673 9.853 9.533 9.733 3,399,122 +0.06(+0.62%)
Sep 13, 2002 9.447 9.766 9.447 9.673 2,758,014 +0.19(+2.04%)
Sep 12, 2002 9.727 9.747 9.427 9.480 2,832,800 -0.29(-2.94%)
Sep 11, 2002 9.947 10.27 9.700 9.767 3,967,100 -0.18(-1.81%)
Sep 10, 2002 9.733 10.02 9.573 9.947 6,048,260 +0.39(+4.12%)
Sep 09, 2002 9.360 9.620 9.273 9.553 5,363,600 +0.18(+1.92%)
Sep 06, 2002 9.033 9.440 9.033 9.373 4,276,400 +0.35(+3.84%)
Sep 05, 2002 8.833 9.080 8.627 9.027 6,563,200 +0.12(+1.35%)
Sep 04, 2002 8.813 8.973 8.667 8.907 6,514,900 +0.14(+1.60%)
Sep 03, 2002 9.213 9.233 8.693 8.767 6,342,100 -0.50(-5.40%)
Aug 30, 2002 8.700 9.500 8.700 9.267 7,713,563 +0.57(+6.51%)
Aug 29, 2002 8.633 8.967 8.593 8.700 10,183,438 +0.05(+0.62%)
Aug 28, 2002 9.327 9.333 8.573 8.647 13,199,347 -0.67(-7.22%)
Aug 27, 2002 9.380 9.400 9.053 9.320 7,204,900 -0.03(-0.36%)
Aug 26, 2002 9.700 9.840 9.320 9.353 4,710,100 -0.37(-3.77%)
Aug 23, 2002 9.533 9.867 9.093 9.720 9,905,100 -0.33(-3.25%)
Aug 22, 2002 10.69 10.70 10.01 10.05 7,612,800 -0.63(-5.94%)
Aug 21, 2002 10.59 10.89 10.51 10.68 5,158,200 +0.19(+1.78%)
Aug 20, 2002 11.53 11.57 10.32 10.49 11,373,644 -0.53(-4.84%)
Aug 16, 2002 11.15 11.42 10.91 11.03 3,440,622 -0.19(-1.66%)
Aug 15, 2002 11.27 11.44 10.98 11.21 2,948,175 +0.02(+0.18%)
Aug 14, 2002 10.23 11.35 10.18 11.19 6,798,000 +1.03(+10.10%)
Aug 13, 2002 10.13 10.80 10.09 10.17 4,590,100 +0.01(+0.07%)
Aug 12, 2002 10.60 10.69 9.967 10.16 7,106,536 -0.53(-4.93%)
Aug 07, 2002 10.48 10.73 10.31 10.69 3,239,500 +0.35(+3.42%)
Aug 06, 2002 10.13 10.68 10.01 10.33 2,885,151 +0.51(+5.23%)
Aug 05, 2002 9.847 10.33 9.787 9.820 4,632,368 +0.01(+0.07%)
Aug 02, 2002 10.67 10.70 9.587 9.813 4,595,024 -0.81(-7.65%)
Aug 01, 2002 11.13 11.14 10.47 10.63 4,573,898 -0.50(-4.49%)
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%)
May 01, 2002 13.27 13.38 13.01 13.35 4,430,100 +0.04(+0.30%)
Apr 30, 2002 13.25 13.41 13.22 13.31 3,933,500 +0.05(+0.40%)
Apr 29, 2002 13.48 13.49 13.10 13.26 4,741,900 -0.23(-1.68%)
Apr 26, 2002 14.08 14.11 13.43 13.49 4,200,200 -0.50(-3.57%)
Apr 25, 2002 13.58 14.03 13.47 13.99 3,357,300 +0.41(+3.05%)
Apr 24, 2002 13.57 13.95 13.43 13.57 2,702,100 +0.02(+0.15%)
Apr 23, 2002 13.60 13.63 13.23 13.55 6,299,200 -0.04(-0.29%)
Apr 22, 2002 13.74 13.87 13.48 13.59 5,345,600 -0.11(-0.83%)
Apr 19, 2002 13.80 13.89 13.63 13.71 4,279,900 +0.05(+0.34%)
Apr 18, 2002 14.02 14.02 13.52 13.66 4,821,800 -0.35(-2.52%)
Apr 17, 2002 14.39 14.40 13.89 14.01 4,519,000 -0.39(-2.69%)
Apr 16, 2002 14.40 14.49 14.31 14.40 3,982,700 +0.22(+1.55%)
Apr 15, 2002 14.37 14.41 14.18 14.18 4,220,400 -0.04(-0.28%)
Apr 12, 2002 14.30 14.43 14.19 14.22 5,232,000 -0.07(-0.47%)
Apr 11, 2002 14.73 14.77 14.23 14.29 4,387,400 -0.47(-3.21%)
Apr 10, 2002 14.60 14.97 14.59 14.76 7,541,700 +0.03(+0.23%)
Apr 09, 2002 14.15 14.80 14.15 14.73 9,202,500 +0.65(+4.64%)
Apr 08, 2002 13.62 14.13 13.60 14.07 4,153,300 +0.31(+2.28%)
Apr 05, 2002 13.41 13.79 13.41 13.76 4,466,400 +0.36(+2.69%)
Apr 04, 2002 13.18 13.55 13.17 13.40 2,475,500 +0.27(+2.03%)
Apr 03, 2002 13.01 13.27 12.96 13.13 2,757,400 +0.24(+1.86%)
Apr 02, 2002 13.28 13.32 12.80 12.89 2,380,800 -0.43(-3.25%)
Apr 01, 2002 13.25 13.37 12.90 13.33 3,210,400 +0.01(+0.10%)
Mar 29, 2002 13.39 13.40 13.15 13.31 2,368,100 +0.00(+0.00%)
Mar 28, 2002 13.39 13.40 13.15 13.31 2,362,300 -0.07(-0.55%)
Mar 27, 2002 13.40 13.57 13.23 13.39 2,093,400 -0.02(-0.15%)
Mar 26, 2002 13.19 13.52 13.16 13.41 3,059,400 +0.20(+1.51%)
Mar 25, 2002 13.34 13.43 13.20 13.21 3,707,700 -0.15(-1.15%)
Mar 22, 2002 13.24 13.47 13.15 13.36 4,807,700 +0.07(+0.55%)
Mar 21, 2002 13.21 13.31 12.71 13.29 4,760,900 +0.08(+0.61%)
Mar 20, 2002 13.31 13.40 13.12 13.21 5,166,600 -0.10(-0.75%)
Mar 19, 2002 13.45 13.50 13.25 13.31 4,367,300 -0.11(-0.79%)
Mar 18, 2002 13.78 13.83 13.29 13.41 5,063,600 -0.32(-2.33%)
Mar 15, 2002 13.72 13.83 13.61 13.73 6,684,900 +0.01(+0.10%)
Mar 14, 2002 13.57 13.77 13.54 13.72 5,514,000 +0.17(+1.23%)
Mar 13, 2002 13.59 13.73 13.43 13.55 5,109,200 -0.19(-1.36%)
Mar 12, 2002 13.28 13.76 13.17 13.74 6,748,400 +0.39(+2.90%)
Mar 11, 2002 13.59 13.59 13.14 13.35 3,494,500 -0.24(-1.77%)
Mar 08, 2002 13.66 13.95 13.53 13.59 3,952,100 +0.19(+1.39%)
Mar 07, 2002 13.39 13.51 13.27 13.41 2,461,300 -0.03(-0.20%)
Mar 06, 2002 13.19 13.51 13.00 13.43 6,732,700 +0.31(+2.39%)
Mar 05, 2002 13.58 13.76 13.07 13.12 6,615,600 -0.21(-1.60%)
Mar 04, 2002 13.56 13.88 13.23 13.33 7,428,600 -0.13(-0.94%)
Mar 01, 2002 13.11 13.57 13.04 13.46 7,267,100 +0.35(+2.64%)
Feb 28, 2002 12.78 13.29 12.73 13.11 4,935,100 +0.25(+1.97%)
Feb 27, 2002 12.66 12.89 12.56 12.86 3,753,200 +0.20(+1.58%)
Feb 26, 2002 12.61 12.68 12.40 12.66 2,250,300 +0.03(+0.21%)
Feb 25, 2002 12.34 12.68 12.30 12.63 2,162,000 +0.30(+2.43%)
Feb 22, 2002 12.36 12.38 11.91 12.33 3,174,300 -0.05(-0.38%)
Feb 21, 2002 12.59 12.69 12.31 12.38 2,305,800 -0.23(-1.80%)
Feb 20, 2002 12.34 12.67 12.24 12.61 1,951,700 +0.31(+2.49%)
Feb 19, 2002 12.59 12.79 12.10 12.30 2,783,600 -0.39(-3.05%)
Feb 18, 2002 12.62 12.72 12.49 12.69 3,768,600 +0.00(+0.00%)
Feb 15, 2002 12.62 12.72 12.49 12.69 3,761,300 +0.20(+1.60%)
Feb 14, 2002 12.63 12.78 12.34 12.49 4,250,900 -0.14(-1.11%)
Feb 13, 2002 12.11 12.64 12.10 12.63 6,250,600 +0.74(+6.23%)
Feb 12, 2002 11.68 12.03 11.60 11.89 2,739,700 +0.05(+0.45%)
Feb 11, 2002 11.05 11.83 11.00 11.83 4,661,800 +0.74(+6.67%)
Feb 08, 2002 11.43 11.46 10.67 11.09 8,422,100 -0.35(-3.09%)
Feb 07, 2002 11.40 11.50 11.26 11.45 5,098,000 +0.13(+1.18%)
Feb 06, 2002 11.77 11.80 11.11 11.31 5,376,300 -0.45(-3.80%)
Feb 05, 2002 11.93 11.97 11.63 11.76 2,240,100 -0.13(-1.12%)
Feb 04, 2002 11.95 12.21 11.79 11.89 2,294,400 -0.06(-0.50%)
Feb 01, 2002 12.06 12.39 11.72 11.95 4,676,100 -0.19(-1.59%)
Jan 31, 2002 12.13 12.23 12.05 12.15 2,807,300 +0.15(+1.22%)
Jan 30, 2002 12.27 12.27 11.90 12.00 3,254,800 -0.20(-1.64%)
Jan 29, 2002 12.57 12.65 12.03 12.20 3,049,000 -0.35(-2.81%)
Jan 28, 2002 12.33 12.65 12.30 12.55 2,787,100 +0.16(+1.29%)
Jan 25, 2002 12.39 12.43 12.27 12.39 5,987,500 -0.05(-0.38%)
Jan 24, 2002 12.04 12.57 12.04 12.44 5,348,200 +0.33(+2.75%)
Jan 23, 2002 12.05 12.20 11.90 12.11 5,578,500 +0.20(+1.68%)
Jan 22, 2002 11.99 12.19 11.81 11.91 3,134,300 -0.08(-0.67%)
Jan 21, 2002 11.80 12.07 11.76 11.99 4,021,500 +0.00(+0.00%)
Jan 18, 2002 11.80 12.07 11.76 11.99 3,997,600 -0.01(-0.11%)
Jan 17, 2002 11.67 12.00 11.65 12.00 4,125,300 +0.34(+2.92%)
Jan 16, 2002 11.77 11.83 11.59 11.66 3,821,500 -0.25(-2.07%)
Jan 15, 2002 11.88 12.01 11.73 11.91 4,421,700 +0.07(+0.56%)
Jan 14, 2002 11.94 12.00 11.57 11.84 3,344,100 -0.10(-0.84%)
Jan 11, 2002 11.84 12.10 11.83 11.94 3,799,200 +0.17(+1.42%)
Jan 10, 2002 11.67 11.99 11.50 11.77 3,143,300 -0.69(-5.56%)
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.