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 (%)
Mar 31, 2006 25.85 26.15 25.44 25.52 4,491,046 -0.48(-1.85%)
Mar 30, 2006 25.46 26.24 25.45 26.00 5,870,070 +0.37(+1.44%)
Mar 29, 2006 25.10 25.84 24.98 25.63 4,924,392 +0.23(+0.91%)
Mar 28, 2006 25.37 25.82 25.07 25.40 6,307,769 +0.09(+0.36%)
Mar 27, 2006 25.23 25.40 25.00 25.31 2,599,976 +0.03(+0.12%)
Mar 24, 2006 25.62 25.62 24.81 25.28 5,978,134 -0.25(-0.98%)
Mar 23, 2006 25.00 25.67 24.99 25.53 7,362,100 +0.77(+3.11%)
Mar 22, 2006 24.43 24.76 24.29 24.76 3,674,900 +0.27(+1.10%)
Mar 21, 2006 24.95 25.23 24.43 24.49 4,441,249 -0.55(-2.20%)
Mar 20, 2006 24.89 25.21 24.84 25.04 2,434,417 +0.00(+0.00%)
Mar 17, 2006 25.04 25.33 24.95 25.04 4,586,613 +0.07(+0.28%)
Mar 16, 2006 25.07 25.23 24.76 24.97 2,759,896 -0.11(-0.44%)
Mar 15, 2006 25.18 25.29 24.82 25.08 4,801,746 -0.11(-0.44%)
Mar 14, 2006 24.52 25.24 24.48 25.19 3,104,126 +0.49(+1.98%)
Mar 13, 2006 24.45 24.88 24.32 24.70 3,485,738 +0.33(+1.35%)
Mar 10, 2006 24.21 24.56 24.13 24.37 3,618,040 +0.16(+0.66%)
Mar 09, 2006 24.28 24.57 24.18 24.21 2,627,854 -0.13(-0.53%)
Mar 08, 2006 24.67 24.76 24.22 24.34 3,338,118 -0.31(-1.26%)
Mar 07, 2006 24.87 24.88 24.57 24.65 2,398,864 -0.14(-0.56%)
Mar 06, 2006 24.81 25.11 24.54 24.79 2,917,105 -0.10(-0.40%)
Mar 03, 2006 24.61 25.26 24.42 24.89 4,521,611 +0.09(+0.36%)
Mar 02, 2006 24.41 25.12 24.05 24.80 4,663,839 -0.29(-1.16%)
Mar 01, 2006 24.72 25.39 24.01 25.09 11,276,974 +0.55(+2.24%)
Feb 28, 2006 23.07 24.61 23.39 24.54 9,147,829 +1.47(+6.37%)
Feb 27, 2006 22.73 23.22 22.63 23.07 4,301,652 +0.37(+1.63%)
Feb 24, 2006 22.67 22.97 22.40 22.70 3,303,105 -0.12(-0.53%)
Feb 23, 2006 22.89 23.23 22.71 22.82 3,322,432 -0.08(-0.35%)
Feb 22, 2006 22.38 23.06 22.38 22.90 3,660,209 +0.41(+1.82%)
Feb 21, 2006 23.02 23.04 22.39 22.49 4,045,251 -0.46(-2.00%)
Feb 17, 2006 23.20 23.36 22.93 22.95 2,582,493 -0.36(-1.54%)
Feb 16, 2006 23.34 23.45 22.95 23.31 2,315,000 +0.04(+0.17%)
Feb 15, 2006 22.75 23.44 22.52 23.27 3,519,831 +0.50(+2.20%)
Feb 14, 2006 22.62 22.80 22.31 22.77 4,800,164 +0.09(+0.40%)
Feb 13, 2006 22.96 22.98 22.53 22.68 3,222,465 -0.30(-1.31%)
Feb 10, 2006 23.06 23.18 22.70 22.98 2,710,406 +0.07(+0.31%)
Feb 09, 2006 23.43 23.48 22.84 22.91 3,886,373 -0.59(-2.51%)
Feb 08, 2006 23.25 23.55 23.03 23.50 3,150,168 +0.29(+1.25%)
Feb 07, 2006 23.22 23.39 23.05 23.21 2,937,085 -0.01(-0.04%)
Feb 06, 2006 22.94 23.29 22.90 23.22 2,149,765 +0.08(+0.35%)
Feb 03, 2006 22.93 23.40 22.86 23.14 3,767,604 -0.26(-1.11%)
Feb 02, 2006 23.41 23.61 23.09 23.40 5,589,592 -0.09(-0.38%)
Feb 01, 2006 23.42 23.72 23.34 23.49 3,823,779 -0.22(-0.93%)
Jan 31, 2006 23.54 23.83 23.35 23.71 3,755,928 +0.28(+1.20%)
Jan 30, 2006 23.70 23.85 23.42 23.43 2,692,642 -0.21(-0.89%)
Jan 27, 2006 23.40 24.00 23.26 23.64 6,313,972 +0.24(+1.03%)
Jan 26, 2006 22.80 23.46 22.83 23.40 5,053,896 +0.60(+2.63%)
Jan 25, 2006 23.05 23.22 22.66 22.80 4,465,840 -0.25(-1.08%)
Jan 24, 2006 22.35 23.10 22.35 23.05 6,155,252 +0.53(+2.35%)
Jan 23, 2006 22.07 22.70 21.95 22.52 5,081,219 +0.51(+2.32%)
Jan 20, 2006 22.41 22.63 21.90 22.01 4,919,896 -0.53(-2.35%)
Jan 19, 2006 22.27 22.71 22.07 22.54 4,618,675 +0.30(+1.35%)
Jan 18, 2006 22.17 22.49 21.93 22.24 3,289,192 +0.04(+0.18%)
Jan 17, 2006 22.18 22.44 22.10 22.20 3,457,063 -0.24(-1.07%)
Jan 13, 2006 22.63 22.82 22.40 22.44 2,389,866 -0.15(-0.66%)
Jan 12, 2006 22.85 23.09 22.50 22.59 4,694,300 -0.42(-1.83%)
Jan 11, 2006 23.07 23.22 22.84 23.01 3,077,501 -0.01(-0.04%)
Jan 10, 2006 22.36 23.06 22.33 23.02 3,912,016 +0.44(+1.95%)
Jan 09, 2006 22.19 22.60 22.19 22.58 4,622,881 +0.00(+0.00%)
Jan 06, 2006 22.79 22.79 22.13 22.58 6,127,734 +0.10(+0.44%)
Jan 05, 2006 22.51 22.62 22.39 22.48 7,763,302 -0.12(-0.53%)
Jan 04, 2006 22.65 22.72 22.24 22.60 4,954,714 -0.02(-0.09%)
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.