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, 2010 17.54 17.89 17.45 17.77 14,351,885 +0.13(+0.74%)
Aug 30, 2010 18.00 18.02 17.64 17.64 8,005,092 -0.40(-2.22%)
Aug 27, 2010 18.01 18.21 17.65 18.04 7,443,998 +0.14(+0.78%)
Aug 26, 2010 18.24 18.37 17.90 17.90 8,000,515 -0.31(-1.70%)
Aug 25, 2010 18.00 18.30 17.95 18.21 8,540,832 +0.06(+0.33%)
Aug 24, 2010 18.37 18.42 17.96 18.15 8,475,302 -0.39(-2.10%)
Aug 23, 2010 18.95 19.07 18.53 18.54 6,105,667 -0.39(-2.06%)
Aug 20, 2010 18.82 19.04 18.62 18.93 7,255,803 -0.01(-0.05%)
Aug 19, 2010 19.23 19.52 18.87 18.94 15,547,842 -0.71(-3.61%)
Aug 18, 2010 19.32 19.81 19.22 19.65 6,121,726 +0.20(+1.03%)
Aug 17, 2010 19.32 19.77 19.20 19.45 4,601,866 +0.35(+1.83%)
Aug 16, 2010 19.00 19.35 18.88 19.10 5,504,649 -0.01(-0.05%)
Aug 13, 2010 19.24 19.33 19.06 19.11 4,082,393 -0.21(-1.09%)
Aug 12, 2010 19.10 19.52 19.08 19.32 6,663,406 -0.08(-0.41%)
Aug 11, 2010 19.64 19.73 19.36 19.40 5,977,394 -0.64(-3.19%)
Aug 10, 2010 19.90 20.21 19.73 20.04 7,373,571 -0.01(-0.05%)
Aug 09, 2010 20.23 20.41 19.94 20.05 6,846,380 -0.12(-0.59%)
Aug 06, 2010 20.01 20.19 19.80 20.17 5,364,610 -0.03(-0.15%)
Aug 05, 2010 20.01 20.22 19.75 20.20 3,974,814 +0.06(+0.30%)
Aug 04, 2010 19.92 20.35 19.90 20.14 5,144,712 +0.20(+1.00%)
Aug 03, 2010 20.69 20.83 19.84 19.94 9,768,602 -0.93(-4.46%)
Aug 02, 2010 20.66 20.97 20.46 20.87 14,146,591 +0.54(+2.66%)
Jul 30, 2010 19.59 20.43 19.52 20.33 9,644,324 +0.48(+2.42%)
Jul 29, 2010 20.03 20.28 19.52 19.85 6,358,347 -0.13(-0.65%)
Jul 28, 2010 20.06 20.21 19.88 19.98 5,757,432 -0.19(-0.94%)
Jul 27, 2010 20.51 20.66 20.08 20.17 5,357,733 -0.14(-0.69%)
Jul 26, 2010 19.95 20.31 19.85 20.31 5,432,421 +0.31(+1.55%)
Jul 23, 2010 19.98 20.06 19.77 20.00 7,117,335 -0.08(-0.40%)
Jul 22, 2010 19.62 20.16 19.62 20.08 7,031,811 +0.69(+3.56%)
Jul 21, 2010 19.81 19.94 19.36 19.39 6,856,973 -0.39(-1.97%)
Jul 20, 2010 19.39 19.81 19.23 19.78 4,584,562 +0.19(+0.97%)
Jul 19, 2010 19.32 19.71 19.30 19.59 7,140,791 +0.28(+1.45%)
Jul 16, 2010 20.30 20.42 19.29 19.31 9,686,772 -0.99(-4.88%)
Jul 15, 2010 20.02 20.37 19.90 20.30 7,424,436 +0.29(+1.45%)
Jul 14, 2010 20.26 20.31 19.89 20.01 6,660,833 -0.23(-1.14%)
Jul 13, 2010 19.84 20.32 19.78 20.24 6,891,432 +0.61(+3.11%)
Jul 12, 2010 19.63 19.82 19.53 19.63 6,476,815 -0.04(-0.20%)
Jul 09, 2010 19.46 19.68 19.24 19.67 4,802,967 +0.27(+1.39%)
Jul 08, 2010 19.47 19.50 19.19 19.40 7,979,399 -0.03(-0.15%)
Jul 07, 2010 19.01 19.46 18.92 19.43 13,744,032 +0.31(+1.62%)
Jul 06, 2010 19.27 19.59 18.88 19.12 8,447,206 -0.07(-0.36%)
Jul 02, 2010 19.36 19.47 19.10 19.19 6,790,674 -0.08(-0.42%)
Jul 01, 2010 18.97 19.42 18.82 19.27 9,278,923 +0.22(+1.15%)
Jun 30, 2010 19.22 19.50 18.99 19.05 8,758,271 -0.24(-1.24%)
Jun 29, 2010 19.66 19.68 19.13 19.29 11,415,398 -0.80(-3.98%)
Jun 25, 2010 20.07 20.28 19.83 20.09 10,618,983 -0.02(-0.10%)
Jun 24, 2010 20.40 20.47 19.97 20.11 10,803,483 -0.42(-2.05%)
Jun 23, 2010 20.86 21.00 20.39 20.53 15,645,068 -0.37(-1.77%)
Jun 22, 2010 21.55 21.93 20.88 20.90 13,887,962 -0.71(-3.29%)
Jun 21, 2010 22.10 22.29 21.49 21.61 6,059,445 -0.37(-1.68%)
Jun 18, 2010 22.03 22.15 21.86 21.98 7,641,668 +0.05(+0.23%)
Jun 17, 2010 22.60 22.67 21.72 21.93 9,701,194 -0.57(-2.53%)
Jun 16, 2010 22.00 22.54 21.98 22.50 10,935,644 +0.37(+1.67%)
Jun 15, 2010 22.00 22.18 21.78 22.13 10,033,034 +0.41(+1.89%)
Jun 14, 2010 21.82 22.20 21.71 21.72 5,848,487 -0.01(-0.05%)
Jun 11, 2010 21.61 21.90 21.44 21.73 4,696,673 -0.16(-0.73%)
Jun 10, 2010 21.31 21.90 21.30 21.89 10,239,769 +0.83(+3.94%)
Jun 09, 2010 21.08 21.38 20.93 21.06 9,792,833 -0.13(-0.61%)
Jun 08, 2010 20.77 21.23 20.44 21.19 11,029,952 +0.53(+2.57%)
Jun 07, 2010 21.20 21.42 20.66 20.66 8,345,689 -0.48(-2.28%)
Jun 04, 2010 21.67 21.70 21.05 21.14 11,431,726 -0.87(-3.94%)
Jun 03, 2010 21.80 22.06 21.69 22.01 9,810,020 +0.31(+1.43%)
Jun 02, 2010 21.54 21.80 21.23 21.70 13,773,659 +0.33(+1.54%)
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.