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 (%)
Aug 31, 2009 21.87 21.90 21.45 21.61 5,634,195 -0.37(-1.68%)
Aug 28, 2009 22.02 22.08 21.61 21.98 6,627,218 +0.03(+0.14%)
Aug 27, 2009 22.00 22.05 21.54 21.95 6,299,587 -0.02(-0.09%)
Aug 26, 2009 21.74 22.11 21.49 21.97 13,409,537 +0.18(+0.83%)
Aug 25, 2009 21.76 22.60 21.60 21.79 18,283,624 -0.40(-1.80%)
Aug 24, 2009 22.52 22.89 22.16 22.19 13,134,044 -0.30(-1.33%)
Aug 21, 2009 21.53 22.55 21.52 22.49 10,024,560 +0.80(+3.69%)
Aug 20, 2009 21.51 21.79 21.16 21.69 4,904,478 +0.13(+0.60%)
Aug 19, 2009 21.18 21.64 20.93 21.56 7,335,962 +0.03(+0.14%)
Aug 18, 2009 21.18 21.60 21.13 21.53 5,002,290 +0.36(+1.70%)
Aug 17, 2009 21.55 21.64 20.93 21.17 9,714,420 -0.66(-3.02%)
Aug 14, 2009 22.16 22.24 21.64 21.83 5,800,582 -0.41(-1.84%)
Aug 13, 2009 22.49 22.58 22.02 22.24 7,431,954 -0.25(-1.11%)
Aug 12, 2009 22.32 22.71 21.94 22.49 7,883,814 +0.33(+1.49%)
Aug 11, 2009 22.17 22.37 21.81 22.16 9,083,415 -0.14(-0.63%)
Aug 10, 2009 22.68 22.72 22.19 22.30 6,847,245 -0.65(-2.83%)
Aug 07, 2009 22.55 23.06 22.09 22.95 11,166,281 +0.68(+3.05%)
Aug 06, 2009 22.00 22.46 21.83 22.27 10,907,241 +1.16(+5.50%)
Aug 05, 2009 21.16 21.43 20.91 21.11 6,305,983 -0.18(-0.85%)
Aug 04, 2009 21.34 21.52 21.17 21.29 6,726,204 -0.23(-1.07%)
Aug 03, 2009 21.12 21.53 20.88 21.52 6,211,808 +0.50(+2.38%)
Jul 31, 2009 20.92 21.20 20.70 21.02 9,969,796 +0.07(+0.33%)
Jul 30, 2009 21.08 21.41 20.91 20.95 15,476,008 -0.06(-0.29%)
Jul 29, 2009 20.99 21.12 20.71 21.01 7,868,549 +0.03(+0.14%)
Jul 28, 2009 20.91 21.19 20.70 20.98 10,619,969 -0.43(-2.01%)
Jul 27, 2009 21.49 21.54 21.07 21.41 5,579,569 -0.13(-0.60%)
Jul 24, 2009 21.55 21.60 21.12 21.54 6,476,738 -0.05(-0.23%)
Jul 23, 2009 20.52 21.74 20.52 21.59 11,961,036 +0.39(+1.84%)
Jul 22, 2009 21.09 21.40 20.82 21.20 6,872,902 +0.19(+0.90%)
Jul 21, 2009 21.10 21.10 20.51 21.01 7,230,591 -0.04(-0.19%)
Jul 20, 2009 20.49 21.08 20.34 21.05 7,661,387 +0.58(+2.83%)
Jul 17, 2009 20.57 20.57 20.27 20.47 5,151,026 -0.05(-0.24%)
Jul 16, 2009 20.09 20.62 19.81 20.52 5,946,685 +0.39(+1.94%)
Jul 15, 2009 20.15 20.19 19.83 20.13 10,818,210 +0.10(+0.50%)
Jul 14, 2009 19.88 20.07 19.67 20.03 6,779,901 +0.00(+0.00%)
Jul 13, 2009 19.39 20.03 19.20 20.03 8,861,898 +0.64(+3.30%)
Jul 10, 2009 19.23 19.65 19.11 19.39 6,496,928 +0.08(+0.41%)
Jul 09, 2009 19.38 19.62 19.12 19.31 9,052,611 -0.07(-0.36%)
Jul 08, 2009 18.89 19.50 18.72 19.38 9,758,624 +0.52(+2.76%)
Jul 07, 2009 19.00 19.21 18.84 18.86 7,693,027 -0.36(-1.87%)
Jul 06, 2009 18.91 19.38 18.83 19.22 7,361,264 +0.04(+0.21%)
Jul 02, 2009 19.81 19.84 19.03 19.18 8,208,503 -0.94(-4.67%)
Jul 01, 2009 20.45 20.45 20.05 20.12 7,351,356 -0.06(-0.30%)
Jun 30, 2009 20.52 20.60 20.01 20.18 8,007,041 -0.34(-1.66%)
Jun 29, 2009 20.52 20.79 20.26 20.52 6,013,899 -0.08(-0.39%)
Jun 26, 2009 20.36 20.77 20.24 20.60 8,189,544 +0.00(+0.00%)
Jun 25, 2009 20.44 20.67 19.89 20.60 6,675,532 +0.57(+2.85%)
Jun 24, 2009 20.15 20.30 19.66 20.03 8,440,381 +0.33(+1.68%)
Jun 23, 2009 19.88 20.11 19.59 19.70 11,120,639 -0.27(-1.35%)
Jun 22, 2009 20.26 20.36 19.93 19.97 8,624,253 -0.36(-1.77%)
Jun 19, 2009 20.50 20.70 20.24 20.33 11,027,706 +0.03(+0.15%)
Jun 18, 2009 20.24 20.48 20.05 20.30 5,614,464 -0.02(-0.10%)
Jun 17, 2009 20.44 20.65 19.94 20.32 9,706,074 +0.01(+0.05%)
Jun 16, 2009 20.66 20.97 20.25 20.31 8,784,921 -0.51(-2.45%)
Jun 15, 2009 20.81 20.90 20.62 20.82 9,488,584 -0.31(-1.47%)
Jun 12, 2009 20.46 21.16 20.26 21.13 11,851,058 +0.59(+2.87%)
Jun 11, 2009 21.00 21.00 20.30 20.54 8,774,749 -0.14(-0.68%)
Jun 10, 2009 20.79 21.32 20.48 20.68 9,736,546 -0.28(-1.34%)
Jun 09, 2009 20.45 21.02 20.23 20.96 8,338,013 +0.54(+2.64%)
Jun 08, 2009 20.25 20.61 19.87 20.42 6,366,951 +0.19(+0.94%)
Jun 05, 2009 20.61 20.88 20.11 20.23 9,159,815 -0.27(-1.32%)
Jun 04, 2009 21.24 21.38 20.24 20.50 9,887,026 -0.66(-3.12%)
Jun 03, 2009 21.31 21.61 20.88 21.16 8,783,913 -0.61(-2.80%)
Jun 02, 2009 21.44 21.95 21.36 21.77 6,534,335 +0.12(+0.55%)
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.