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 (%)
May 29, 2009 19.82 20.47 19.68 20.46 11,870,053 +0.44(+2.20%)
May 28, 2009 19.97 20.37 19.55 20.02 9,374,570 +0.09(+0.45%)
May 27, 2009 19.72 20.63 19.56 19.93 13,581,029 -0.46(-2.26%)
May 26, 2009 19.02 20.75 19.00 20.39 9,345,838 +1.02(+5.27%)
May 22, 2009 19.11 19.65 18.93 19.37 5,321,447 +0.28(+1.47%)
May 21, 2009 19.24 19.43 18.85 19.09 6,683,722 -0.56(-2.85%)
May 20, 2009 20.05 20.67 19.55 19.65 6,056,318 -0.64(-3.15%)
May 19, 2009 20.37 20.48 19.84 20.29 4,728,707 +0.10(+0.50%)
May 18, 2009 19.30 20.25 19.30 20.19 6,375,441 +1.00(+5.21%)
May 15, 2009 19.47 19.81 19.16 19.19 5,364,822 -0.39(-1.99%)
May 14, 2009 19.04 19.89 18.98 19.58 6,595,909 +0.36(+1.87%)
May 13, 2009 19.56 19.75 19.00 19.22 7,265,248 -0.84(-4.19%)
May 12, 2009 19.98 20.24 19.39 20.06 8,693,727 +0.25(+1.26%)
May 11, 2009 19.58 20.27 19.12 19.81 9,480,915 -0.09(-0.45%)
May 08, 2009 20.36 20.48 19.70 19.90 8,174,105 -0.11(-0.55%)
May 07, 2009 20.25 20.52 19.67 20.01 12,115,983 -0.14(-0.69%)
May 06, 2009 20.97 20.98 19.96 20.15 8,129,072 -0.45(-2.18%)
May 05, 2009 20.81 20.96 20.19 20.60 6,420,195 -0.25(-1.20%)
May 04, 2009 20.34 20.91 20.12 20.85 8,137,840 +0.73(+3.63%)
May 01, 2009 20.69 20.69 19.93 20.12 9,191,334 -0.50(-2.42%)
Apr 30, 2009 20.72 21.07 20.32 20.62 10,040,475 +0.02(+0.10%)
Apr 29, 2009 21.60 21.75 20.37 20.60 14,229,617 -0.66(-3.10%)
Apr 28, 2009 21.49 21.86 21.12 21.26 6,789,625 -0.20(-0.93%)
Apr 27, 2009 21.56 21.93 21.27 21.46 8,060,614 -0.45(-2.05%)
Apr 24, 2009 20.61 22.20 20.61 21.91 9,959,177 +0.71(+3.35%)
Apr 23, 2009 20.65 21.28 20.65 21.20 9,256,506 +0.24(+1.15%)
Apr 22, 2009 20.51 21.69 20.51 20.96 10,252,859 +0.01(+0.05%)
Apr 21, 2009 20.67 21.03 20.10 20.95 7,645,748 +0.76(+3.76%)
Apr 20, 2009 20.35 20.59 20.02 20.19 7,458,520 -0.62(-2.98%)
Apr 17, 2009 20.50 21.18 20.45 20.81 8,145,076 -0.20(-0.95%)
Apr 16, 2009 20.76 21.20 20.49 21.01 7,771,978 +0.63(+3.09%)
Apr 15, 2009 20.00 20.42 19.70 20.38 7,519,457 +0.27(+1.34%)
Apr 14, 2009 20.29 20.56 19.71 20.11 7,667,455 -0.49(-2.38%)
Apr 13, 2009 20.92 20.92 20.23 20.60 7,226,502 -0.43(-2.04%)
Apr 09, 2009 19.64 21.25 19.56 21.03 20,171,056 +1.86(+9.70%)
Apr 08, 2009 18.90 19.36 18.70 19.17 8,385,730 +0.76(+4.13%)
Apr 07, 2009 18.96 19.28 18.40 18.41 6,858,160 -0.90(-4.66%)
Apr 06, 2009 19.06 19.99 18.95 19.31 5,529,893 -0.11(-0.57%)
Apr 03, 2009 19.72 19.82 19.21 19.42 7,362,309 -0.24(-1.22%)
Apr 02, 2009 18.79 20.16 18.52 19.66 13,488,130 +1.25(+6.79%)
Apr 01, 2009 17.81 18.50 17.72 18.41 8,813,211 +0.30(+1.66%)
Mar 31, 2009 18.19 18.50 17.69 18.11 11,094,918 -0.07(-0.39%)
Mar 30, 2009 18.22 18.26 17.71 18.18 10,280,462 -0.80(-4.21%)
Mar 26, 2009 18.74 19.61 18.49 18.98 18,435,268 +0.73(+4.00%)
Mar 25, 2009 18.66 19.04 17.66 18.25 17,529,786 +0.52(+2.93%)
Mar 24, 2009 17.18 18.17 17.18 17.73 9,576,489 -0.31(-1.72%)
Mar 23, 2009 17.50 18.05 17.18 18.04 11,685,139 +1.03(+6.06%)
Mar 20, 2009 17.30 17.46 16.83 17.01 11,937,117 -0.16(-0.93%)
Mar 19, 2009 16.28 17.40 16.28 17.17 11,045,359 +0.21(+1.24%)
Mar 18, 2009 16.33 17.15 16.13 16.96 13,988,013 +0.51(+3.10%)
Mar 17, 2009 15.52 16.46 15.52 16.45 9,542,002 +0.64(+4.05%)
Mar 16, 2009 16.45 16.46 15.76 15.81 7,957,019 -0.39(-2.41%)
Mar 13, 2009 16.21 16.60 15.80 16.20 10,077,068 -0.12(-0.74%)
Mar 12, 2009 15.45 16.38 15.00 16.32 13,416,049 +0.85(+5.49%)
Mar 11, 2009 15.13 16.07 15.09 15.47 27,636,696 -0.27(-1.72%)
Mar 10, 2009 15.12 15.78 14.47 15.74 15,889,209 +1.11(+7.59%)
Mar 09, 2009 14.67 14.98 14.38 14.63 12,906,622 -0.18(-1.22%)
Mar 06, 2009 14.76 15.09 14.35 14.81 10,660,351 +0.09(+0.61%)
Mar 05, 2009 15.10 15.42 14.60 14.72 10,528,290 -0.79(-5.09%)
Mar 04, 2009 15.41 15.67 14.82 15.51 9,341,995 +0.22(+1.44%)
Mar 02, 2009 15.51 15.90 15.22 15.29 8,635,060 -0.66(-4.14%)
Feb 27, 2009 15.10 16.27 15.10 15.95 14,565,562 +0.34(+2.18%)
Feb 26, 2009 15.90 16.01 15.52 15.61 8,775,207 -0.07(-0.45%)
Feb 25, 2009 15.85 16.00 15.46 15.68 15,671,391 -0.26(-1.63%)
Feb 24, 2009 15.59 16.03 15.40 15.94 14,089,562 +0.61(+3.98%)
Feb 23, 2009 15.63 15.96 15.27 15.33 11,557,799 -0.42(-2.67%)
Feb 20, 2009 15.38 15.98 15.18 15.75 15,655,370 +0.40(+2.61%)
Feb 19, 2009 15.62 15.66 14.96 15.35 10,677,669 -0.11(-0.71%)
Feb 18, 2009 15.25 15.69 15.04 15.46 10,260,358 +0.36(+2.38%)
Feb 17, 2009 15.03 15.38 14.86 15.10 11,187,446 -0.64(-4.07%)
Feb 13, 2009 15.85 16.22 15.67 15.74 7,031,081 -0.20(-1.25%)
Feb 12, 2009 15.39 16.00 15.28 15.94 10,743,877 +0.00(+0.00%)
Feb 11, 2009 15.62 16.18 15.60 15.94 10,622,247 +0.39(+2.51%)
Feb 10, 2009 16.37 16.64 15.26 15.55 21,832,688 -1.09(-6.55%)
Feb 09, 2009 16.98 16.98 15.98 16.64 12,335,538 -0.13(-0.78%)
Feb 06, 2009 16.37 16.91 16.12 16.77 14,098,597 +0.39(+2.38%)
Feb 05, 2009 15.75 16.39 15.66 16.38 11,649,264 +0.52(+3.28%)
Feb 04, 2009 16.20 16.38 15.64 15.86 9,186,181 -0.37(-2.28%)
Feb 03, 2009 15.31 16.25 15.27 16.23 8,609,162 +0.54(+3.44%)
Feb 02, 2009 15.80 15.80 15.33 15.69 13,847,936 -0.25(-1.57%)
Jan 30, 2009 16.69 16.73 15.80 15.94 11,636,815 -0.60(-3.63%)
Jan 29, 2009 17.80 17.90 16.43 16.54 13,792,256 -1.34(-7.49%)
Jan 28, 2009 17.35 18.00 17.35 17.88 13,566,663 +0.69(+4.01%)
Jan 27, 2009 17.21 17.62 17.00 17.19 10,599,415 -0.09(-0.52%)
Jan 26, 2009 16.41 17.42 16.40 17.28 13,400,823 +0.70(+4.22%)
Jan 23, 2009 16.42 17.02 15.93 16.58 14,620,554 -0.11(-0.66%)
Jan 22, 2009 16.33 16.97 16.04 16.69 9,508,090 +0.21(+1.27%)
Jan 21, 2009 16.70 16.85 15.96 16.48 9,825,452 +0.05(+0.30%)
Jan 20, 2009 17.65 17.65 16.36 16.43 9,223,887 -1.02(-5.85%)
Jan 16, 2009 17.50 17.56 16.95 17.45 10,386,448 +0.01(+0.06%)
Jan 15, 2009 17.18 17.70 16.65 17.44 11,017,750 +0.31(+1.81%)
Jan 14, 2009 17.78 17.80 17.02 17.13 13,140,589 -0.91(-5.04%)
Jan 13, 2009 18.39 18.74 17.85 18.04 18,573,786 -0.47(-2.54%)
Jan 12, 2009 18.37 18.70 18.15 18.51 12,265,833 +0.21(+1.15%)
Jan 09, 2009 18.45 18.57 18.12 18.30 11,018,720 -0.18(-0.97%)
Jan 08, 2009 18.10 18.51 17.54 18.48 9,279,823 +0.43(+2.38%)
Jan 07, 2009 18.21 18.49 17.84 18.05 8,928,473 -0.63(-3.37%)
Jan 06, 2009 18.60 18.93 18.41 18.68 10,035,470 +0.15(+0.81%)
Jan 05, 2009 18.55 18.75 18.45 18.53 7,818,427 -0.26(-1.38%)
Jan 02, 2009 18.24 18.90 17.67 18.79 6,945,617 +0.87(+4.85%)
Dec 31, 2008 17.76 18.32 17.58 17.92 7,768,677 +0.21(+1.19%)
Dec 30, 2008 17.23 17.80 17.23 17.71 5,476,044 +0.41(+2.37%)
Dec 29, 2008 17.51 17.63 17.09 17.30 4,934,073 -0.27(-1.54%)
Dec 26, 2008 17.56 17.80 17.50 17.57 2,478,841 -0.09(-0.51%)
Dec 24, 2008 17.50 17.76 17.35 17.66 1,790,061 +0.18(+1.03%)
Dec 23, 2008 17.95 18.01 17.38 17.48 4,439,998 -0.28(-1.58%)
Dec 22, 2008 18.30 18.35 17.42 17.76 6,108,680 -0.54(-2.95%)
Dec 19, 2008 18.35 18.93 17.96 18.30 9,541,682 +0.03(+0.16%)
Dec 18, 2008 18.95 18.96 17.96 18.27 7,638,362 -0.34(-1.83%)
Dec 17, 2008 18.03 19.04 17.92 18.61 8,749,552 +0.26(+1.42%)
Dec 16, 2008 16.72 18.50 16.72 18.35 11,482,447 +1.41(+8.32%)
Dec 15, 2008 17.10 17.31 16.68 16.94 9,591,775 +0.02(+0.12%)
Dec 12, 2008 16.65 17.30 16.14 16.92 12,464,504 -0.15(-0.88%)
Dec 11, 2008 18.03 18.05 16.90 17.07 10,727,849 -0.99(-5.48%)
Dec 10, 2008 17.00 18.17 17.00 18.06 9,819,370 +1.11(+6.55%)
Dec 09, 2008 17.88 18.06 16.70 16.95 11,515,686 -0.99(-5.52%)
Dec 08, 2008 18.49 18.84 17.60 17.94 10,837,862 -0.52(-2.82%)
Dec 05, 2008 17.15 18.52 16.80 18.46 11,703,120 +0.41(+2.27%)
Dec 04, 2008 17.16 18.66 16.85 18.05 10,496,516 +0.50(+2.85%)
Dec 03, 2008 16.47 17.60 15.55 17.55 10,596,929 +1.23(+7.54%)
Dec 02, 2008 16.00 16.77 15.66 16.32 14,961,060 +1.20(+7.94%)
Dec 01, 2008 16.35 17.07 15.11 15.12 9,847,881 -2.24(-12.90%)
Nov 28, 2008 17.00 17.42 16.62 17.36 3,087,955 +0.00(+0.00%)
Nov 26, 2008 16.83 17.58 16.22 17.36 8,960,895 +0.23(+1.34%)
Nov 25, 2008 17.26 17.32 15.73 17.13 14,136,360 -0.13(-0.75%)
Nov 24, 2008 15.78 17.40 15.14 17.26 10,971,226 +1.62(+10.36%)
Nov 21, 2008 14.37 15.70 14.09 15.64 13,889,521 +1.48(+10.45%)
Nov 20, 2008 14.91 15.45 14.14 14.16 12,790,621 -1.10(-7.21%)
Nov 19, 2008 16.93 17.05 15.18 15.26 9,022,082 -1.68(-9.92%)
Nov 18, 2008 16.23 17.45 16.02 16.94 7,274,314 +0.46(+2.79%)
Nov 17, 2008 16.69 17.28 16.37 16.48 6,441,504 -0.61(-3.57%)
Nov 14, 2008 17.08 18.38 17.05 17.09 7,710,902 -0.86(-4.79%)
Nov 13, 2008 16.08 18.14 15.49 17.95 10,837,166 +1.77(+10.94%)
Nov 12, 2008 17.29 17.29 16.13 16.18 6,407,105 -1.15(-6.64%)
Nov 11, 2008 18.08 18.13 17.02 17.33 8,200,221 -0.96(-5.25%)
Nov 10, 2008 18.71 19.09 18.05 18.29 7,294,888 -0.06(-0.33%)
Nov 07, 2008 18.01 18.53 17.90 18.35 6,124,123 +0.57(+3.21%)
Nov 06, 2008 18.49 19.06 17.69 17.78 8,910,160 -0.93(-4.97%)
Nov 05, 2008 19.45 19.79 18.69 18.71 9,345,669 -0.78(-4.00%)
Nov 04, 2008 19.52 20.00 19.00 19.49 8,800,612 +0.75(+4.00%)
Nov 03, 2008 19.04 19.76 18.54 18.74 7,941,518 -0.69(-3.55%)
Oct 31, 2008 18.04 20.32 18.03 19.43 14,379,163 +1.01(+5.48%)
Oct 30, 2008 17.50 19.50 17.50 18.42 16,608,506 +2.48(+15.56%)
Oct 29, 2008 15.47 16.96 14.95 15.94 16,093,284 +0.38(+2.44%)
Oct 28, 2008 14.12 15.63 13.57 15.56 12,663,925 +1.89(+13.83%)
Oct 27, 2008 14.12 14.73 13.62 13.67 10,598,434 -0.77(-5.33%)
Oct 24, 2008 14.16 15.23 14.16 14.44 11,719,369 -0.97(-6.29%)
Oct 23, 2008 15.24 15.46 14.44 15.41 19,371,564 +0.16(+1.05%)
Oct 22, 2008 15.98 16.09 14.73 15.25 10,472,374 -0.80(-4.98%)
Oct 21, 2008 16.71 17.40 16.03 16.05 12,880,768 -1.17(-6.79%)
Oct 20, 2008 17.33 17.69 16.72 17.22 8,999,474 +0.05(+0.29%)
Oct 17, 2008 17.14 17.74 16.45 17.17 13,438,299 -0.07(-0.41%)
Oct 16, 2008 15.92 17.24 15.52 17.24 19,376,344 +1.24(+7.75%)
Oct 15, 2008 17.16 18.12 15.94 16.00 13,407,098 -1.91(-10.66%)
Oct 14, 2008 19.64 19.95 17.46 17.91 14,034,823 -0.98(-5.19%)
Oct 13, 2008 17.40 19.05 17.05 18.89 15,451,296 +2.46(+14.97%)
Oct 10, 2008 16.12 17.53 15.15 16.43 21,647,688 -0.26(-1.56%)
Oct 09, 2008 18.26 18.44 16.56 16.69 17,417,790 -1.15(-6.45%)
Oct 08, 2008 18.18 18.86 17.69 17.84 19,105,228 -0.44(-2.41%)
Oct 07, 2008 19.68 20.69 18.28 18.28 15,002,935 -1.20(-6.16%)
Oct 06, 2008 19.60 19.65 18.11 19.48 17,176,520 -0.52(-2.60%)
Oct 03, 2008 21.37 21.57 19.98 20.00 16,805,728 -0.84(-4.03%)
Oct 02, 2008 22.20 22.29 20.68 20.84 13,499,540 -1.30(-5.87%)
Oct 01, 2008 22.40 22.60 21.88 22.14 8,612,709 -0.36(-1.60%)
Sep 30, 2008 22.02 22.53 21.52 22.50 12,663,627 +0.76(+3.50%)
Sep 29, 2008 22.72 23.09 21.67 21.74 12,811,659 -1.33(-5.77%)
Sep 26, 2008 23.06 23.36 22.81 23.07 8,130,647 -0.21(-0.90%)
Sep 25, 2008 23.48 24.05 23.20 23.28 11,773,236 +0.09(+0.39%)
Sep 24, 2008 22.67 23.20 22.02 23.19 12,492,179 +0.53(+2.34%)
Sep 23, 2008 23.44 24.45 22.40 22.66 11,352,038 -0.69(-2.96%)
Sep 22, 2008 24.65 24.81 23.30 23.35 10,051,708 -1.67(-6.67%)
Sep 19, 2008 25.38 26.43 22.04 25.02 25,380,816 +0.68(+2.79%)
Sep 18, 2008 24.32 24.68 23.32 24.34 21,497,258 +0.45(+1.88%)
Sep 17, 2008 24.37 24.62 23.83 23.89 18,596,568 -0.81(-3.28%)
Sep 16, 2008 24.37 25.10 24.00 24.70 16,221,143 +0.43(+1.77%)
Sep 15, 2008 24.27 24.85 23.96 24.27 12,023,332 -0.23(-0.94%)
Sep 12, 2008 24.41 24.80 24.07 24.50 10,557,415 -0.42(-1.69%)
Sep 11, 2008 24.29 24.98 23.90 24.92 12,793,819 +0.55(+2.26%)
Sep 10, 2008 24.71 24.83 23.90 24.37 11,613,934 -0.07(-0.29%)
Sep 09, 2008 25.05 25.48 24.44 24.44 14,935,219 -0.63(-2.51%)
Sep 08, 2008 25.02 25.49 24.60 25.07 15,546,575 +0.39(+1.58%)
Sep 05, 2008 24.48 24.80 23.80 24.68 12,618,620 +0.06(+0.24%)
Sep 04, 2008 24.40 24.99 24.13 24.62 14,114,807 -0.56(-2.22%)
Sep 03, 2008 24.41 25.73 24.41 25.18 12,044,852 +0.41(+1.66%)
Sep 02, 2008 24.99 25.79 24.69 24.77 12,278,647 +0.57(+2.36%)
Aug 29, 2008 24.20 24.66 24.11 24.20 5,876,657 -0.54(-2.18%)
Aug 28, 2008 24.53 24.92 23.95 24.74 6,811,272 +0.44(+1.81%)
Aug 27, 2008 23.86 24.50 23.66 24.30 7,368,839 +0.49(+2.06%)
Aug 26, 2008 24.18 24.18 23.64 23.81 10,650,713 -0.31(-1.29%)
Aug 25, 2008 24.83 24.83 24.10 24.12 8,612,536 -0.60(-2.43%)
Aug 22, 2008 24.39 24.79 23.63 24.72 8,639,843 +0.81(+3.39%)
Aug 21, 2008 23.51 23.94 23.43 23.91 8,111,954 +0.01(+0.04%)
Aug 20, 2008 23.86 24.16 23.43 23.90 12,012,331 +0.35(+1.49%)
Aug 19, 2008 22.35 23.66 22.05 23.55 28,383,124 -1.03(-4.19%)
Aug 18, 2008 24.74 25.44 24.48 24.58 8,045,386 -0.32(-1.29%)
Aug 15, 2008 24.98 25.47 24.65 24.90 8,188,463 +0.05(+0.20%)
Aug 14, 2008 24.36 25.04 24.34 24.85 10,892,364 +0.38(+1.55%)
Aug 13, 2008 25.29 25.48 24.23 24.47 13,848,654 -1.11(-4.34%)
Aug 12, 2008 25.78 25.94 25.08 25.58 10,214,013 -0.48(-1.84%)
Aug 11, 2008 24.38 26.57 24.11 26.06 21,861,792 +1.59(+6.50%)
Aug 08, 2008 23.38 24.71 23.27 24.47 10,979,240 +1.20(+5.16%)
Aug 07, 2008 24.19 24.19 23.15 23.27 10,362,917 -1.04(-4.28%)
Aug 06, 2008 24.25 24.48 23.94 24.31 7,342,347 +0.01(+0.04%)
Aug 05, 2008 23.10 24.49 23.03 24.30 11,404,898 +1.39(+6.07%)
Aug 04, 2008 22.80 23.17 22.37 22.91 5,445,474 +0.26(+1.15%)
Aug 01, 2008 22.66 22.85 21.94 22.65 8,450,066 +0.15(+0.67%)
Jul 31, 2008 23.05 23.15 22.43 22.50 6,020,422 -0.42(-1.83%)
Jul 30, 2008 22.81 23.31 22.46 22.92 7,959,290 +0.11(+0.48%)
Jul 29, 2008 21.99 22.85 21.99 22.81 6,059,299 +0.99(+4.54%)
Jul 28, 2008 22.20 22.52 21.71 21.82 6,253,961 -0.56(-2.50%)
Jul 25, 2008 22.80 22.89 22.24 22.38 6,339,048 -0.26(-1.15%)
Jul 24, 2008 23.51 23.74 22.57 22.64 8,471,852 -1.11(-4.67%)
Jul 23, 2008 23.44 24.79 23.32 23.75 12,176,729 +0.41(+1.76%)
Jul 22, 2008 22.78 23.34 22.29 23.34 9,386,858 +1.06(+4.76%)
Jul 21, 2008 22.73 22.76 22.00 22.28 9,279,904 -0.27(-1.20%)
Jul 18, 2008 22.38 23.18 22.22 22.55 11,619,535 +0.06(+0.27%)
Jul 17, 2008 20.93 22.82 20.90 22.49 15,139,773 +1.31(+6.19%)
Jul 16, 2008 20.65 21.29 20.41 21.18 9,924,839 +0.55(+2.67%)
Jul 15, 2008 20.86 21.08 20.10 20.63 13,770,336 -0.23(-1.10%)
Jul 14, 2008 21.73 21.78 20.70 20.86 9,045,859 -0.15(-0.71%)
Jul 11, 2008 21.45 21.45 20.57 21.01 14,205,618 -0.46(-2.14%)
Jul 10, 2008 22.34 22.34 21.33 21.47 13,366,445 -0.59(-2.67%)
Jul 09, 2008 22.37 22.63 21.95 22.06 16,155,295 -0.49(-2.17%)
Jul 08, 2008 22.01 22.78 21.92 22.55 22,673,412 -0.59(-2.55%)
Jul 07, 2008 22.71 23.67 22.63 23.14 10,555,862 -0.20(-0.86%)
Jul 04, 2008 23.23 23.61 22.98 23.34 6,302,781 +0.00(+0.00%)
Jul 03, 2008 23.23 23.61 22.98 23.34 6,302,781 +0.22(+0.95%)
Jul 02, 2008 23.90 24.24 23.09 23.12 11,065,139 -1.18(-4.86%)
Jul 01, 2008 23.70 24.37 23.37 24.30 12,420,790 +0.55(+2.32%)
Jun 30, 2008 23.96 24.35 23.64 23.75 10,495,004 -0.21(-0.88%)
Jun 27, 2008 23.75 24.42 23.69 23.96 13,987,633 +0.24(+1.01%)
Jun 26, 2008 24.37 24.42 23.71 23.72 9,056,238 -1.14(-4.59%)
Jun 25, 2008 24.34 25.41 23.96 24.86 14,707,964 +0.73(+3.03%)
Jun 24, 2008 24.04 24.31 23.26 24.13 11,415,648 +0.07(+0.29%)
Jun 23, 2008 24.82 24.95 24.00 24.06 9,113,455 -0.55(-2.23%)
Jun 20, 2008 25.37 25.37 24.53 24.61 11,125,334 -0.81(-3.19%)
Jun 19, 2008 24.64 25.46 24.57 25.42 8,874,600 +0.62(+2.50%)
Jun 18, 2008 24.76 24.98 24.44 24.80 10,039,332 -0.31(-1.23%)
Jun 17, 2008 25.61 25.64 25.09 25.11 9,157,946 -0.50(-1.95%)
Jun 16, 2008 25.18 25.85 25.14 25.61 8,359,714 +0.12(+0.47%)
Jun 13, 2008 25.10 25.49 24.97 25.49 10,100,482 +0.54(+2.16%)
Jun 12, 2008 24.23 25.10 24.17 24.95 18,370,320 +0.57(+2.34%)
Jun 11, 2008 23.47 24.51 23.41 24.38 20,779,888 +1.23(+5.31%)
Jun 10, 2008 23.29 23.43 22.74 23.15 6,489,274 -0.06(-0.26%)
Jun 09, 2008 23.42 23.75 22.98 23.21 7,585,966 -0.02(-0.09%)
Jun 06, 2008 24.17 24.21 23.22 23.23 8,879,217 -1.08(-4.44%)
Jun 05, 2008 24.16 24.32 23.84 24.31 7,001,007 +0.27(+1.12%)
Jun 04, 2008 23.36 24.16 23.29 24.04 8,748,767 +0.65(+2.78%)
Jun 03, 2008 23.22 23.48 23.09 23.39 6,932,749 +0.30(+1.30%)
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.