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 (%)
Nov 30, 2004 21.53 21.59 21.20 21.27 4,284,800 -0.29(-1.33%)
Nov 29, 2004 21.40 21.64 21.33 21.56 2,296,300 +0.09(+0.43%)
Nov 26, 2004 21.35 21.50 21.31 21.47 1,004,300 +0.11(+0.50%)
Nov 24, 2004 21.31 21.43 21.00 21.36 2,656,600 +0.19(+0.88%)
Nov 23, 2004 21.25 21.33 20.62 21.17 4,129,600 +0.16(+0.76%)
Nov 22, 2004 20.53 21.20 20.44 21.01 3,091,800 +0.48(+2.34%)
Nov 19, 2004 21.03 21.03 20.51 20.53 1,787,700 -0.34(-1.63%)
Nov 18, 2004 20.95 21.12 20.70 20.87 2,083,900 -0.04(-0.19%)
Nov 17, 2004 20.54 21.28 20.49 20.91 3,750,500 +0.33(+1.62%)
Nov 16, 2004 20.87 21.03 20.29 20.58 5,159,100 -0.21(-1.03%)
Nov 15, 2004 20.61 20.83 20.17 20.79 4,207,400 +0.46(+2.26%)
Nov 12, 2004 20.00 20.33 19.89 20.33 2,474,200 +0.38(+1.92%)
Nov 11, 2004 20.19 20.29 18.53 19.95 3,790,800 +0.18(+0.93%)
Nov 10, 2004 20.14 20.15 19.67 19.77 3,137,600 -0.21(-1.07%)
Nov 09, 2004 20.13 20.39 19.90 19.98 2,522,900 -0.15(-0.73%)
Nov 08, 2004 20.41 20.50 19.88 20.13 4,210,500 -0.67(-3.24%)
Nov 05, 2004 20.58 21.01 20.55 20.80 3,745,800 +0.33(+1.63%)
Nov 04, 2004 19.99 20.47 19.92 20.47 2,479,000 +0.47(+2.33%)
Nov 03, 2004 20.05 20.21 19.82 20.00 2,398,800 +0.08(+0.40%)
Nov 02, 2004 20.01 20.07 19.83 19.92 2,140,400 -0.08(-0.40%)
Nov 01, 2004 19.71 20.00 19.46 20.00 2,649,200 +0.17(+0.87%)
Oct 29, 2004 19.73 19.91 19.62 19.83 2,524,100 +0.11(+0.54%)
Oct 28, 2004 19.57 19.81 19.33 19.72 2,007,000 +0.22(+1.13%)
Oct 27, 2004 19.01 19.67 18.73 19.50 3,327,500 +0.39(+2.02%)
Oct 26, 2004 18.81 19.17 18.70 19.11 2,385,800 +0.27(+1.45%)
Oct 25, 2004 19.02 19.13 18.57 18.84 2,793,600 -0.31(-1.64%)
Oct 22, 2004 19.27 19.40 19.01 19.15 2,474,600 -0.21(-1.10%)
Oct 21, 2004 19.13 19.39 18.95 19.37 2,706,200 +0.13(+0.69%)
Oct 20, 2004 18.97 19.27 18.86 19.23 2,550,600 +0.23(+1.19%)
Oct 19, 2004 19.49 19.58 18.94 19.01 3,144,200 -0.58(-2.96%)
Oct 18, 2004 19.09 19.59 18.98 19.59 2,056,000 +0.39(+2.01%)
Oct 15, 2004 19.25 19.50 19.03 19.20 2,513,400 +0.06(+0.31%)
Oct 14, 2004 19.37 19.37 19.07 19.14 2,434,600 -0.39(-2.01%)
Oct 13, 2004 19.74 19.83 19.36 19.53 1,728,500 -0.15(-0.78%)
Oct 12, 2004 19.73 19.79 19.37 19.69 2,229,900 -0.15(-0.74%)
Oct 11, 2004 19.65 19.94 19.60 19.83 1,023,600 +0.23(+1.19%)
Oct 08, 2004 19.88 19.97 19.45 19.60 2,270,400 -0.31(-1.57%)
Oct 07, 2004 20.13 20.25 19.91 19.91 1,513,600 -0.25(-1.22%)
Oct 06, 2004 20.26 20.31 19.99 20.16 1,944,800 -0.11(-0.56%)
Oct 05, 2004 20.27 20.43 20.16 20.27 1,647,600 -0.04(-0.20%)
Oct 04, 2004 19.93 20.35 19.82 20.31 4,184,900 +0.52(+2.63%)
Oct 01, 2004 20.17 20.21 19.73 19.79 2,809,900 -0.09(-0.44%)
Sep 30, 2004 19.31 20.06 19.20 19.88 5,080,600 +0.47(+2.40%)
Sep 29, 2004 19.46 19.49 18.95 19.41 4,817,800 -0.09(-0.44%)
Sep 28, 2004 19.49 19.62 19.33 19.50 1,382,900 +0.02(+0.10%)
Sep 27, 2004 19.54 19.68 19.40 19.48 2,224,700 -0.10(-0.51%)
Sep 24, 2004 19.32 19.79 19.25 19.58 2,218,900 +0.24(+1.24%)
Sep 23, 2004 19.41 19.51 19.23 19.34 2,011,100 -0.02(-0.10%)
Sep 22, 2004 19.55 19.60 19.27 19.36 1,828,000 -0.23(-1.19%)
Sep 21, 2004 19.54 19.71 19.43 19.59 2,751,400 +0.17(+0.89%)
Sep 20, 2004 19.47 19.61 19.27 19.42 2,748,200 -0.07(-0.38%)
Sep 17, 2004 19.86 19.95 19.45 19.49 3,261,700 -0.27(-1.35%)
Sep 16, 2004 19.66 19.82 19.46 19.76 2,882,600 +0.03(+0.17%)
Sep 15, 2004 19.86 19.90 19.59 19.73 2,577,500 -0.07(-0.37%)
Sep 14, 2004 19.47 20.09 19.47 19.80 5,266,700 -0.33(-1.66%)
Sep 13, 2004 20.06 20.29 19.91 20.13 3,013,300 +0.13(+0.67%)
Sep 10, 2004 19.55 20.06 19.21 20.00 3,928,900 +0.40(+2.04%)
Sep 09, 2004 19.57 19.83 19.41 19.60 2,424,300 +0.05(+0.24%)
Sep 08, 2004 19.65 19.79 19.53 19.55 1,986,400 -0.12(-0.61%)
Sep 07, 2004 19.51 19.84 19.45 19.67 3,251,300 +0.23(+1.20%)
Sep 03, 2004 19.39 19.77 19.36 19.44 2,599,600 -0.11(-0.58%)
Sep 02, 2004 19.00 19.62 18.99 19.55 2,808,100 +0.41(+2.16%)
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.