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 31, 2007 24.75 25.38 24.51 25.06 11,469,997 +0.34(+1.38%)
May 30, 2007 23.98 24.75 23.84 24.72 12,995,903 +0.75(+3.13%)
May 29, 2007 24.40 24.44 23.86 23.97 14,398,759 -0.43(-1.76%)
May 25, 2007 24.37 24.51 24.14 24.40 5,699,601 +0.09(+0.37%)
May 24, 2007 24.83 25.00 24.29 24.31 11,079,343 -0.65(-2.60%)
May 23, 2007 25.55 25.65 24.91 24.96 9,524,842 -0.09(-0.36%)
May 22, 2007 24.60 25.24 24.30 25.05 23,743,188 -0.62(-2.42%)
May 21, 2007 25.61 26.00 25.45 25.67 6,710,763 +0.12(+0.47%)
May 18, 2007 25.21 25.71 25.12 25.55 6,075,030 +0.39(+1.55%)
May 17, 2007 25.30 25.30 25.09 25.16 6,849,236 -0.13(-0.51%)
May 16, 2007 25.20 25.49 24.98 25.29 7,186,154 +0.27(+1.08%)
May 15, 2007 24.96 25.18 24.72 25.02 8,267,595 +0.21(+0.85%)
May 14, 2007 24.79 25.13 24.58 24.81 5,844,277 +0.04(+0.16%)
May 11, 2007 24.68 24.93 24.56 24.77 4,244,463 +0.09(+0.36%)
May 10, 2007 24.86 25.27 24.58 24.68 7,550,316 -0.38(-1.52%)
May 09, 2007 25.09 25.20 24.78 25.06 7,196,266 -0.03(-0.12%)
May 08, 2007 25.10 25.34 24.95 25.09 6,544,896 -0.02(-0.08%)
May 07, 2007 25.25 25.31 24.91 25.11 7,332,453 -0.17(-0.67%)
May 04, 2007 25.48 25.50 24.94 25.28 8,808,620 -0.05(-0.20%)
May 03, 2007 24.89 25.35 24.41 25.33 16,001,870 +0.27(+1.08%)
May 02, 2007 24.85 25.23 24.78 25.06 5,504,539 +0.36(+1.46%)
May 01, 2007 24.86 25.05 24.57 24.70 7,356,938 -0.10(-0.40%)
Apr 30, 2007 25.44 25.58 24.69 24.80 8,946,493 -0.57(-2.25%)
Apr 27, 2007 25.70 25.75 25.28 25.37 8,796,755 -0.42(-1.63%)
Apr 26, 2007 25.75 25.94 25.30 25.79 11,211,033 -0.25(-0.96%)
Apr 25, 2007 26.11 26.19 25.97 26.04 7,126,944 -0.07(-0.27%)
Apr 24, 2007 26.11 26.50 25.85 26.11 7,838,575 -0.01(-0.04%)
Apr 23, 2007 26.30 26.48 26.06 26.12 5,247,592 -0.25(-0.95%)
Apr 20, 2007 26.48 26.49 26.11 26.37 7,162,890 +0.19(+0.73%)
Apr 19, 2007 26.46 26.48 26.03 26.18 8,318,499 -0.32(-1.21%)
Apr 18, 2007 26.13 26.83 26.07 26.50 3,422,495 +0.20(+0.76%)
Apr 17, 2007 26.71 26.71 26.05 26.30 7,437,709 -0.45(-1.68%)
Apr 16, 2007 26.80 27.00 26.63 26.75 4,451,013 +0.10(+0.38%)
Apr 13, 2007 26.87 26.87 26.51 26.65 7,283,491 -0.27(-1.00%)
Apr 12, 2007 26.64 26.94 26.00 26.92 5,550,242 +0.22(+0.82%)
Apr 11, 2007 26.91 26.93 26.52 26.70 6,168,272 -0.26(-0.96%)
Apr 10, 2007 26.59 26.99 26.54 26.96 8,150,269 +0.41(+1.54%)
Apr 09, 2007 26.38 26.63 26.25 26.55 4,858,244 +0.18(+0.68%)
Apr 05, 2007 25.94 26.40 25.91 26.37 5,107,540 +0.30(+1.15%)
Apr 04, 2007 26.27 26.27 25.83 26.07 4,819,817 -0.24(-0.91%)
Apr 03, 2007 25.99 26.39 25.79 26.31 4,716,948 +0.57(+2.21%)
Apr 02, 2007 25.87 25.99 25.53 25.74 6,146,748 -0.10(-0.39%)
Mar 30, 2007 26.00 26.13 25.55 25.84 3,753,344 -0.15(-0.58%)
Mar 29, 2007 26.07 26.10 25.67 25.99 7,158,740 +0.17(+0.66%)
Mar 28, 2007 25.99 26.16 25.74 25.82 5,792,811 -0.37(-1.41%)
Mar 27, 2007 26.32 26.40 26.15 26.19 4,143,785 -0.22(-0.83%)
Mar 26, 2007 26.28 26.42 25.93 26.41 9,958,090 -0.04(-0.15%)
Mar 23, 2007 26.49 26.60 26.30 26.45 4,638,071 -0.03(-0.11%)
Mar 22, 2007 26.99 27.00 26.37 26.48 6,129,935 -0.37(-1.38%)
Mar 21, 2007 26.01 26.88 25.80 26.85 7,930,530 +0.73(+2.79%)
Mar 20, 2007 25.97 26.20 25.79 26.12 4,691,781 +0.19(+0.73%)
Mar 19, 2007 25.59 25.95 25.59 25.93 4,552,432 +0.44(+1.73%)
Mar 16, 2007 25.65 25.74 25.24 25.49 6,333,067 -0.12(-0.47%)
Mar 15, 2007 25.49 25.68 25.41 25.61 4,972,095 +0.16(+0.63%)
Mar 14, 2007 25.22 25.51 25.00 25.45 6,904,581 -0.07(-0.27%)
Mar 13, 2007 25.92 25.83 25.46 25.52 9,254,564 -0.40(-1.54%)
Mar 12, 2007 25.97 26.13 25.78 25.92 5,218,544 -0.11(-0.42%)
Mar 09, 2007 26.30 26.36 25.85 26.03 7,310,599 -0.09(-0.34%)
Mar 08, 2007 26.19 26.30 26.02 26.12 7,621,098 +0.23(+0.89%)
Mar 07, 2007 24.93 25.97 24.84 25.89 9,816,528 +0.72(+2.86%)
Mar 06, 2007 25.25 25.26 24.88 25.17 9,558,948 +0.14(+0.56%)
Mar 05, 2007 25.44 25.63 25.01 25.03 5,670,586 -0.42(-1.65%)
Mar 02, 2007 25.03 25.71 24.90 25.45 6,710,306 +0.10(+0.39%)
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.