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%)
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.