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 (%)
Dec 31, 2010 22.83 22.90 22.67 22.77 2,483,333 -0.11(-0.48%)
Dec 30, 2010 23.03 23.09 22.84 22.88 2,410,946 -0.04(-0.17%)
Dec 29, 2010 22.77 23.07 22.70 22.92 2,902,219 +0.15(+0.66%)
Dec 28, 2010 22.90 23.06 22.73 22.77 3,615,582 -0.11(-0.48%)
Dec 27, 2010 22.72 22.93 22.52 22.88 3,421,024 +0.08(+0.35%)
Dec 23, 2010 22.61 23.00 22.42 22.80 5,426,384 +0.23(+1.02%)
Dec 22, 2010 22.34 22.60 22.24 22.57 5,694,714 +0.29(+1.30%)
Dec 21, 2010 22.47 22.59 22.17 22.28 6,776,722 -0.20(-0.89%)
Dec 20, 2010 22.58 22.61 22.36 22.48 4,922,448 -0.05(-0.22%)
Dec 17, 2010 22.70 22.79 22.53 22.53 9,526,134 -0.20(-0.88%)
Dec 16, 2010 22.46 22.96 22.45 22.73 8,667,382 +0.26(+1.16%)
Dec 15, 2010 21.99 22.60 21.87 22.47 7,020,469 +0.48(+2.18%)
Dec 14, 2010 22.24 22.32 21.90 21.99 5,974,051 -0.23(-1.04%)
Dec 13, 2010 22.27 22.37 22.09 22.22 7,284,398 +0.07(+0.32%)
Dec 10, 2010 22.27 22.38 22.09 22.15 5,484,945 -0.06(-0.27%)
Dec 09, 2010 22.38 22.51 22.06 22.21 6,382,943 -0.11(-0.49%)
Dec 08, 2010 22.63 22.78 22.24 22.32 6,498,320 -0.24(-1.06%)
Dec 07, 2010 22.55 22.84 22.52 22.56 8,945,252 +0.17(+0.76%)
Dec 06, 2010 22.55 22.60 22.38 22.39 5,441,718 -0.26(-1.15%)
Dec 03, 2010 22.71 22.86 22.43 22.65 6,057,751 -0.23(-1.01%)
Dec 02, 2010 22.36 23.00 22.20 22.88 7,117,169 +0.59(+2.65%)
Dec 01, 2010 22.36 22.49 22.12 22.29 7,142,583 +0.28(+1.27%)
Nov 30, 2010 21.66 22.14 21.65 22.01 11,256,643 +0.08(+0.36%)
Nov 29, 2010 21.85 22.00 21.63 21.93 6,874,873 -0.07(-0.32%)
Nov 26, 2010 22.17 22.28 22.00 22.00 2,248,484 -0.30(-1.35%)
Nov 24, 2010 21.70 22.30 22.30 22.30 11,272,291 +0.74(+3.43%)
Nov 23, 2010 21.31 21.72 21.24 21.56 8,345,249 +0.07(+0.33%)
Nov 22, 2010 21.26 21.85 21.25 21.49 10,577,478 +0.06(+0.28%)
Nov 19, 2010 20.55 21.51 20.50 21.43 12,578,311 +0.96(+4.69%)
Nov 18, 2010 20.19 20.88 20.13 20.47 9,775,702 +0.38(+1.92%)
Nov 17, 2010 20.01 20.18 19.99 20.09 13,417,501 +0.02(+0.07%)
Nov 16, 2010 19.97 20.47 19.96 20.07 7,562,271 -0.10(-0.50%)
Nov 15, 2010 20.32 20.42 20.17 20.17 5,998,734 -0.11(-0.54%)
Nov 12, 2010 20.54 20.58 20.19 20.28 7,937,779 -0.33(-1.60%)
Nov 11, 2010 20.51 20.73 20.31 20.61 5,861,279 +0.00(+0.00%)
Nov 10, 2010 20.51 20.77 20.35 20.61 6,440,119 +0.16(+0.78%)
Nov 09, 2010 20.50 20.57 20.35 20.45 5,563,711 -0.01(-0.05%)
Nov 08, 2010 20.67 20.75 20.26 20.46 9,474,169 -0.32(-1.56%)
Nov 05, 2010 20.81 20.97 20.66 20.79 4,292,066 +0.05(+0.22%)
Nov 04, 2010 20.65 20.90 20.63 20.74 9,683,046 +0.34(+1.67%)
Nov 03, 2010 20.30 20.43 20.09 20.40 7,473,328 +0.10(+0.49%)
Nov 02, 2010 20.37 20.45 20.24 20.30 4,641,878 +0.08(+0.40%)
Nov 01, 2010 20.18 20.44 20.10 20.22 7,650,053 -0.30(-1.46%)
Oct 29, 2010 20.56 20.67 20.41 20.52 10,063,032 -0.10(-0.48%)
Oct 28, 2010 20.38 20.68 20.27 20.62 7,074,734 +0.22(+1.08%)
Oct 27, 2010 20.24 20.45 20.10 20.40 8,245,187 -0.60(-2.86%)
Oct 25, 2010 20.77 21.17 20.69 21.00 11,343,228 +0.40(+1.94%)
Oct 22, 2010 20.54 20.64 20.38 20.60 3,575,143 +0.06(+0.29%)
Oct 21, 2010 20.37 20.85 20.31 20.54 7,007,709 +0.27(+1.33%)
Oct 20, 2010 20.08 20.35 20.00 20.27 6,306,730 +0.27(+1.35%)
Oct 19, 2010 20.40 20.47 19.87 20.00 12,033,078 -0.61(-2.96%)
Oct 18, 2010 20.88 20.89 20.56 20.61 4,567,296 -0.20(-0.96%)
Oct 15, 2010 20.81 20.83 20.41 20.81 10,079,550 +0.07(+0.34%)
Oct 14, 2010 20.76 20.98 20.63 20.74 6,042,467 -0.04(-0.19%)
Oct 13, 2010 20.81 20.95 20.62 20.78 5,680,798 +0.08(+0.39%)
Oct 12, 2010 20.81 20.84 20.57 20.70 5,936,759 -0.09(-0.43%)
Oct 11, 2010 20.56 20.90 20.45 20.79 6,896,358 +0.21(+1.02%)
Oct 08, 2010 20.54 20.69 20.23 20.58 10,644,716 -0.02(-0.10%)
Oct 07, 2010 20.99 21.04 20.40 20.60 11,393,076 -0.33(-1.58%)
Oct 06, 2010 20.97 21.05 20.74 20.93 9,389,105 -0.09(-0.43%)
Oct 05, 2010 20.99 21.17 20.90 21.02 9,871,791 +0.33(+1.59%)
Oct 04, 2010 20.72 20.86 20.40 20.69 11,417,015 -0.03(-0.14%)
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.