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 29, 2006 24.79 24.95 24.30 24.33 3,800,798 -0.43(-1.74%)
Sep 28, 2006 24.62 24.94 24.24 24.76 5,577,820 +0.05(+0.20%)
Sep 27, 2006 25.18 25.36 24.61 24.71 5,872,663 -0.48(-1.91%)
Sep 26, 2006 25.35 25.47 24.80 25.19 6,667,944 -0.28(-1.10%)
Sep 25, 2006 24.51 25.52 24.35 25.47 5,143,875 +1.03(+4.21%)
Sep 22, 2006 24.64 24.70 24.22 24.44 3,641,184 -0.15(-0.61%)
Sep 21, 2006 24.99 25.08 24.41 24.59 5,115,273 -0.37(-1.48%)
Sep 20, 2006 24.57 25.26 24.47 24.96 7,326,815 +0.51(+2.09%)
Sep 19, 2006 24.75 24.75 24.06 24.45 5,822,020 -0.09(-0.37%)
Sep 18, 2006 24.93 25.01 24.44 24.54 5,235,470 -0.44(-1.76%)
Sep 15, 2006 24.98 25.04 24.22 24.98 7,816,548 +0.25(+1.01%)
Sep 14, 2006 25.10 25.10 24.46 24.73 5,313,024 -0.28(-1.12%)
Sep 13, 2006 24.49 25.17 24.20 25.01 9,373,066 +0.44(+1.79%)
Sep 12, 2006 23.75 24.59 23.71 24.57 6,013,971 +0.78(+3.28%)
Sep 11, 2006 23.26 23.96 23.23 23.79 3,893,528 +0.40(+1.71%)
Sep 08, 2006 23.30 23.50 22.95 23.39 4,139,101 +0.15(+0.65%)
Sep 07, 2006 23.03 23.43 22.95 23.24 4,453,800 +0.24(+1.04%)
Sep 06, 2006 22.89 23.35 22.61 23.00 6,137,705 +0.10(+0.44%)
Sep 05, 2006 22.58 23.02 22.48 22.90 4,197,754 +0.23(+1.01%)
Sep 01, 2006 22.63 22.80 22.58 22.67 2,385,432 +0.11(+0.49%)
Aug 31, 2006 22.57 22.75 22.49 22.56 3,568,754 -0.10(-0.44%)
Aug 30, 2006 22.74 22.84 22.48 22.66 3,802,313 +0.02(+0.09%)
Aug 29, 2006 23.09 23.10 22.39 22.64 5,323,030 -0.39(-1.69%)
Aug 28, 2006 22.86 23.26 22.79 23.03 3,175,146 +0.24(+1.05%)
Aug 25, 2006 22.74 23.00 22.59 22.79 3,508,945 -0.07(-0.31%)
Aug 24, 2006 23.29 23.42 22.76 22.86 3,647,337 -0.21(-0.91%)
Aug 23, 2006 23.36 23.65 23.03 23.07 3,634,190 -0.38(-1.62%)
Aug 22, 2006 23.65 23.84 23.33 23.45 4,755,245 -0.26(-1.10%)
Aug 21, 2006 23.55 23.80 23.44 23.71 3,464,584 -0.02(-0.08%)
Aug 18, 2006 24.14 24.16 23.65 23.73 3,576,119 -0.31(-1.29%)
Aug 17, 2006 23.99 24.07 23.77 24.04 3,801,812 +0.11(+0.46%)
Aug 16, 2006 23.62 23.93 23.25 23.93 5,347,219 +0.28(+1.18%)
Aug 15, 2006 24.34 24.47 23.18 23.65 7,398,232 +0.12(+0.51%)
Aug 14, 2006 23.75 24.09 23.44 23.53 4,886,789 +0.01(+0.04%)
Aug 11, 2006 23.33 23.65 23.25 23.52 5,033,735 +0.22(+0.94%)
Aug 10, 2006 22.50 23.36 22.50 23.30 5,272,700 +0.75(+3.33%)
Aug 09, 2006 22.80 23.22 22.46 22.55 5,685,259 -0.02(-0.09%)
Aug 08, 2006 23.50 23.55 22.46 22.57 7,085,039 -0.47(-2.04%)
Aug 07, 2006 23.00 23.05 22.60 23.04 4,572,296 +0.14(+0.61%)
Aug 04, 2006 22.22 23.36 22.12 22.90 9,493,110 +0.89(+4.04%)
Aug 03, 2006 21.43 22.14 21.37 22.01 6,964,087 +0.51(+2.37%)
Aug 02, 2006 21.23 21.78 21.20 21.50 4,787,058 +0.25(+1.18%)
Aug 01, 2006 21.50 21.53 21.08 21.25 5,660,026 -0.37(-1.71%)
Jul 31, 2006 21.65 22.00 21.38 21.62 5,492,027 -0.12(-0.55%)
Jul 28, 2006 22.22 22.48 21.57 21.74 7,941,566 -0.36(-1.63%)
Jul 27, 2006 22.90 22.90 22.04 22.10 3,056,240 -0.61(-2.69%)
Jul 26, 2006 22.74 22.91 22.47 22.71 3,505,294 -0.26(-1.13%)
Jul 25, 2006 22.62 22.99 22.46 22.97 3,057,274 +0.31(+1.37%)
Jul 24, 2006 21.94 22.71 21.91 22.66 3,690,741 +0.72(+3.28%)
Jul 21, 2006 21.88 22.21 21.75 21.94 4,460,965 -0.09(-0.41%)
Jul 20, 2006 22.52 22.74 21.98 22.03 3,606,352 -0.68(-2.99%)
Jul 19, 2006 22.41 22.86 22.20 22.71 3,773,664 +0.49(+2.21%)
Jul 18, 2006 22.57 22.68 21.92 22.22 5,080,591 -0.39(-1.72%)
Jul 17, 2006 22.73 22.95 22.51 22.61 3,561,870 -0.14(-0.62%)
Jul 14, 2006 23.02 23.15 22.45 22.75 3,288,647 -0.32(-1.39%)
Jul 13, 2006 23.48 23.80 23.01 23.07 3,833,304 -0.41(-1.75%)
Jul 12, 2006 24.20 24.23 23.45 23.48 3,575,894 -0.52(-2.17%)
Jul 11, 2006 24.21 24.36 23.88 24.00 4,720,978 -0.23(-0.95%)
Jul 10, 2006 23.93 24.47 23.92 24.23 4,689,485 +0.43(+1.81%)
Jul 07, 2006 23.99 24.42 23.69 23.80 4,396,572 -0.16(-0.67%)
Jul 06, 2006 23.97 24.25 23.86 23.96 2,552,786 -0.02(-0.08%)
Jul 05, 2006 24.53 24.53 23.82 23.98 3,645,742 -0.52(-2.12%)
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.