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 (%)
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%)
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.