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 (%)
Sep 28, 2007 21.60 21.69 21.38 21.49 6,695,807 -0.10(-0.46%)
Sep 27, 2007 21.49 21.70 21.40 21.59 6,301,088 +0.14(+0.65%)
Sep 26, 2007 21.14 21.70 21.04 21.45 18,901,292 -0.02(-0.09%)
Sep 25, 2007 22.16 22.29 21.45 21.47 9,127,672 -0.85(-3.81%)
Sep 24, 2007 22.50 22.61 22.24 22.32 6,784,376 -0.15(-0.67%)
Sep 21, 2007 22.72 22.79 22.37 22.47 9,016,721 -0.26(-1.14%)
Sep 20, 2007 23.00 23.00 22.55 22.73 5,321,667 -0.28(-1.22%)
Sep 19, 2007 23.24 23.70 22.89 23.01 8,405,300 -0.20(-0.86%)
Sep 18, 2007 22.12 23.21 22.08 23.21 9,065,026 +1.11(+5.02%)
Sep 17, 2007 22.22 22.30 22.02 22.10 3,604,323 -0.30(-1.34%)
Sep 14, 2007 21.97 22.45 21.88 22.40 4,163,529 +0.31(+1.40%)
Sep 13, 2007 22.12 22.46 22.05 22.09 8,519,122 +0.09(+0.41%)
Sep 12, 2007 22.38 22.48 21.98 22.00 9,462,789 -0.52(-2.31%)
Sep 11, 2007 22.52 22.60 22.17 22.52 6,697,633 +0.08(+0.36%)
Sep 10, 2007 22.42 22.70 21.85 22.44 7,972,509 +0.05(+0.22%)
Sep 07, 2007 22.79 22.95 22.15 22.39 6,525,473 -0.69(-2.99%)
Sep 06, 2007 23.76 23.83 22.91 23.08 7,372,496 -0.53(-2.24%)
Sep 05, 2007 23.53 23.69 23.40 23.61 4,219,434 -0.10(-0.42%)
Sep 04, 2007 23.77 23.77 23.46 23.71 4,292,341 -0.04(-0.17%)
Aug 31, 2007 23.63 23.91 23.17 23.75 4,831,711 +0.31(+1.32%)
Aug 30, 2007 23.37 23.67 23.29 23.44 3,223,797 -0.15(-0.64%)
Aug 29, 2007 22.84 23.61 22.75 23.59 4,828,912 +0.81(+3.56%)
Aug 28, 2007 23.01 23.21 22.77 22.78 4,337,000 -0.32(-1.39%)
Aug 27, 2007 23.31 23.65 23.09 23.10 3,807,032 -0.40(-1.70%)
Aug 24, 2007 23.32 23.50 23.19 23.50 4,274,600 +0.17(+0.73%)
Aug 23, 2007 23.72 23.72 23.07 23.33 4,208,491 -0.19(-0.81%)
Aug 22, 2007 23.63 23.82 23.10 23.52 7,852,516 +0.22(+0.94%)
Aug 21, 2007 22.74 23.37 22.49 23.30 13,387,599 -0.01(-0.04%)
Aug 20, 2007 23.21 23.61 23.08 23.31 8,156,779 +0.06(+0.26%)
Aug 17, 2007 23.50 24.25 23.01 23.25 7,543,909 -0.02(-0.09%)
Aug 16, 2007 22.65 23.45 22.49 23.27 9,365,379 +0.66(+2.92%)
Aug 15, 2007 22.46 23.37 22.37 22.61 7,068,413 +0.22(+0.98%)
Aug 14, 2007 22.90 23.00 22.25 22.39 8,261,661 -0.63(-2.74%)
Aug 13, 2007 23.09 23.43 22.76 23.02 6,115,517 +0.06(+0.26%)
Aug 10, 2007 23.07 23.52 22.69 22.96 6,848,208 -0.29(-1.25%)
Aug 09, 2007 23.66 24.28 23.25 23.25 6,398,214 -0.88(-3.65%)
Aug 08, 2007 23.68 24.26 23.55 24.13 9,020,707 +0.53(+2.25%)
Aug 07, 2007 23.81 23.99 23.36 23.60 8,398,867 -0.39(-1.63%)
Aug 06, 2007 23.43 24.00 23.30 23.99 11,456,271 +0.75(+3.23%)
Aug 03, 2007 23.42 23.69 22.88 23.24 12,057,235 -0.17(-0.73%)
Aug 02, 2007 23.29 23.49 23.04 23.41 8,122,694 +0.18(+0.77%)
Aug 01, 2007 22.93 23.26 22.84 23.23 10,910,673 +0.21(+0.91%)
Jul 31, 2007 23.59 23.60 22.98 23.02 10,380,935 -0.32(-1.37%)
Jul 30, 2007 23.14 23.42 22.81 23.34 11,598,186 +0.20(+0.86%)
Jul 27, 2007 23.53 23.74 23.13 23.14 10,818,219 -0.35(-1.49%)
Jul 26, 2007 23.94 24.19 23.06 23.49 14,503,034 -0.60(-2.49%)
Jul 25, 2007 24.23 24.38 23.74 24.09 8,462,221 -0.25(-1.03%)
Jul 24, 2007 24.63 24.91 24.24 24.34 6,919,561 -0.29(-1.18%)
Jul 23, 2007 24.95 24.95 24.51 24.63 6,867,314 -0.18(-0.73%)
Jul 20, 2007 25.14 25.19 24.76 24.81 7,288,565 -0.22(-0.88%)
Jul 19, 2007 24.78 25.14 24.60 25.03 5,878,802 +0.34(+1.38%)
Jul 18, 2007 24.74 25.04 24.32 24.69 7,985,207 -0.13(-0.52%)
Jul 17, 2007 24.49 24.83 24.24 24.82 6,626,369 +0.28(+1.14%)
Jul 16, 2007 24.73 24.80 24.36 24.54 6,437,929 -0.29(-1.17%)
Jul 13, 2007 24.68 24.90 24.55 24.83 5,456,611 +0.02(+0.08%)
Jul 12, 2007 24.15 24.82 23.92 24.81 11,203,376 +0.89(+3.72%)
Jul 11, 2007 23.96 23.99 23.76 23.92 9,558,521 -0.04(-0.17%)
Jul 10, 2007 24.57 24.57 23.94 23.96 7,150,950 -0.64(-2.60%)
Jul 09, 2007 24.51 24.76 24.47 24.60 6,617,125 -0.15(-0.61%)
Jul 06, 2007 24.52 24.78 24.29 24.75 5,798,784 +0.13(+0.53%)
Jul 05, 2007 24.27 24.68 24.25 24.62 7,051,581 +0.27(+1.11%)
Jul 03, 2007 24.35 24.52 24.25 24.35 4,211,635 -0.07(-0.29%)
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.