Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
21.55
21.84
21.36
21.56
3,385,928
-0.14(-0.65%)
May 27, 2005
21.65
21.86
21.58
21.70
3,653,886
-0.03(-0.14%)
May 26, 2005
22.07
22.20
21.64
21.73
5,501,645
-0.14(-0.64%)
May 25, 2005
21.73
22.05
21.73
21.87
2,775,588
+0.06(+0.28%)
May 24, 2005
21.95
22.05
21.61
21.81
3,386,900
-0.15(-0.68%)
May 23, 2005
21.80
22.11
21.76
21.96
2,518,833
-0.11(-0.50%)
May 20, 2005
22.31
22.48
21.95
22.07
3,015,204
-0.03(-0.14%)
May 19, 2005
21.88
22.35
21.83
22.10
4,871,812
-0.02(-0.09%)
May 18, 2005
21.75
22.33
21.60
22.12
7,709,400
+0.56(+2.60%)
May 17, 2005
21.34
21.73
21.07
21.56
10,741,194
+1.02(+4.97%)
May 16, 2005
19.85
20.57
19.78
20.54
5,538,010
+0.55(+2.75%)
May 13, 2005
19.80
20.22
19.65
19.99
4,648,163
+0.27(+1.37%)
May 12, 2005
19.90
20.18
19.58
19.72
2,800,834
-0.28(-1.40%)
May 11, 2005
19.99
20.03
19.42
20.00
7,074,071
+0.04(+0.20%)
May 10, 2005
20.38
20.39
19.75
19.96
4,686,083
-0.59(-2.87%)
May 09, 2005
19.79
20.55
19.79
20.55
6,474,836
+0.73(+3.68%)
May 06, 2005
20.14
20.41
19.59
19.82
4,187,386
-0.28(-1.39%)
May 05, 2005
20.28
20.35
19.95
20.10
3,362,402
-0.13(-0.64%)
May 04, 2005
19.95
20.38
19.56
20.23
6,352,726
+0.35(+1.76%)
May 03, 2005
19.17
20.05
19.17
19.88
8,386,845
+0.72(+3.76%)
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
.