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 (%)
Aug 29, 2003 15.79 16.49 15.77 16.48 5,954,500 +0.51(+3.21%)
Aug 28, 2003 15.83 15.98 15.74 15.97 4,638,200 +0.19(+1.23%)
Aug 27, 2003 15.53 15.85 15.49 15.77 4,118,400 +0.15(+0.98%)
Aug 26, 2003 15.57 15.91 15.47 15.62 6,252,500 -0.07(-0.47%)
Aug 25, 2003 15.43 15.74 15.41 15.69 4,441,000 +0.21(+1.33%)
Aug 22, 2003 15.70 16.34 15.45 15.49 9,699,300 -0.13(-0.81%)
Aug 21, 2003 15.10 15.73 15.07 15.61 12,275,200 +0.29(+1.91%)
Aug 20, 2003 14.91 15.92 14.77 15.32 16,339,700 +0.30(+2.00%)
Aug 19, 2003 14.99 15.27 13.43 15.02 22,467,900 +1.43(+10.55%)
Aug 18, 2003 13.33 13.69 13.13 13.59 4,147,700 +0.33(+2.46%)
Aug 15, 2003 13.21 13.53 12.94 13.26 1,587,900 +0.05(+0.35%)
Aug 14, 2003 13.29 13.40 13.19 13.21 2,591,200 +0.05(+0.41%)
Aug 13, 2003 13.16 13.29 13.02 13.16 4,322,900 +0.14(+1.08%)
Aug 12, 2003 13.11 13.17 12.87 13.02 5,589,300 +0.01(+0.10%)
Aug 11, 2003 12.79 13.20 12.74 13.01 3,889,500 +0.18(+1.40%)
Aug 08, 2003 12.87 12.99 12.68 12.83 3,375,100 -0.02(-0.16%)
Aug 07, 2003 12.63 13.04 12.63 12.85 3,370,900 +0.11(+0.89%)
Aug 06, 2003 12.81 12.93 12.51 12.73 6,695,700 -0.11(-0.83%)
Aug 05, 2003 13.29 13.32 12.73 12.84 4,226,400 -0.46(-3.46%)
Aug 04, 2003 13.45 13.59 13.03 13.30 5,320,000 -0.35(-2.54%)
Aug 01, 2003 13.35 13.71 13.31 13.65 4,735,200 +0.22(+1.64%)
Jul 31, 2003 13.23 13.71 13.23 13.43 3,586,500 +0.13(+0.95%)
Jul 30, 2003 13.42 13.65 13.30 13.30 3,849,700 -0.11(-0.84%)
Jul 29, 2003 13.56 13.71 13.27 13.41 4,119,000 -0.18(-1.32%)
Jul 28, 2003 13.39 13.95 13.37 13.59 5,825,600 +0.15(+1.09%)
Jul 25, 2003 13.26 13.46 13.20 13.45 3,971,300 +0.25(+1.87%)
Jul 24, 2003 13.43 13.45 13.14 13.20 4,505,600 -0.02(-0.15%)
Jul 23, 2003 13.21 13.29 12.97 13.22 2,528,000 -0.01(-0.05%)
Jul 22, 2003 13.08 13.32 12.88 13.23 4,463,300 +0.22(+1.69%)
Jul 21, 2003 12.97 13.10 12.87 13.01 3,483,600 -0.07(-0.56%)
Jul 18, 2003 13.29 13.32 12.99 13.08 3,507,400 -0.07(-0.51%)
Jul 17, 2003 12.99 13.35 12.96 13.15 3,837,700 +0.04(+0.31%)
Jul 16, 2003 13.30 13.34 12.95 13.11 3,192,200 -0.09(-0.71%)
Jul 15, 2003 13.27 13.40 12.99 13.20 5,287,200 +0.07(+0.51%)
Jul 14, 2003 13.38 13.43 13.11 13.13 4,235,700 -0.11(-0.86%)
Jul 11, 2003 13.25 13.38 13.09 13.25 3,806,100 +0.37(+2.85%)
Jul 10, 2003 12.93 13.10 12.70 12.88 4,095,000 -0.21(-1.58%)
Jul 09, 2003 13.33 13.37 12.95 13.09 6,343,000 -0.02(-0.15%)
Jul 08, 2003 12.54 13.13 12.53 13.11 6,260,100 +0.45(+3.53%)
Jul 07, 2003 12.52 12.84 12.49 12.66 4,752,000 +0.22(+1.77%)
Jul 03, 2003 12.28 12.67 12.19 12.44 3,336,800 +0.11(+0.87%)
Jul 02, 2003 12.35 12.45 12.20 12.33 4,037,100 +0.10(+0.82%)
Jul 01, 2003 12.19 12.34 11.91 12.23 5,147,700 +0.00(+0.00%)
Jun 30, 2003 12.42 12.49 11.99 12.23 4,607,900 -0.11(-0.92%)
Jun 27, 2003 12.68 12.77 12.24 12.35 5,568,300 -0.25(-1.96%)
Jun 26, 2003 12.55 12.76 12.34 12.59 4,115,000 +0.17(+1.40%)
Jun 25, 2003 12.36 12.67 12.28 12.42 5,425,900 +0.14(+1.14%)
Jun 24, 2003 12.34 12.51 12.02 12.28 6,074,400 +0.11(+0.93%)
Jun 23, 2003 12.75 12.79 12.08 12.17 6,408,800 -0.64(-5.00%)
Jun 20, 2003 12.54 13.22 12.54 12.81 8,602,800 +0.01(+0.05%)
Jun 19, 2003 12.84 12.95 12.43 12.80 5,185,900 +0.00(+0.00%)
Jun 18, 2003 13.01 13.10 12.69 12.80 5,772,700 -0.34(-2.59%)
Jun 17, 2003 13.45 13.53 12.95 13.14 5,500,300 -0.39(-2.86%)
Jun 16, 2003 13.09 13.65 12.92 13.53 5,189,100 +0.54(+4.16%)
Jun 13, 2003 13.29 13.43 12.97 12.99 5,143,700 -0.27(-2.06%)
Jun 12, 2003 13.25 13.43 13.17 13.26 3,964,400 +0.06(+0.45%)
Jun 11, 2003 13.23 13.58 13.13 13.20 6,723,900 -0.04(-0.30%)
Jun 10, 2003 13.13 13.31 13.00 13.24 5,492,200 +0.23(+1.79%)
Jun 09, 2003 13.15 13.25 12.96 13.01 6,404,700 -0.17(-1.31%)
Jun 06, 2003 13.31 13.35 13.11 13.18 5,177,700 +0.06(+0.46%)
Jun 05, 2003 13.16 13.26 13.05 13.12 5,476,600 +0.01(+0.05%)
Jun 04, 2003 13.20 13.27 13.00 13.11 6,146,200 -0.09(-0.71%)
Jun 03, 2003 13.02 13.21 12.81 13.21 4,043,800 +0.15(+1.12%)
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.