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 30, 2008 22.02 22.53 21.52 22.50 12,663,627 +0.76(+3.50%)
Sep 29, 2008 22.72 23.09 21.67 21.74 12,811,659 -1.33(-5.77%)
Sep 26, 2008 23.06 23.36 22.81 23.07 8,130,647 -0.21(-0.90%)
Sep 25, 2008 23.48 24.05 23.20 23.28 11,773,236 +0.09(+0.39%)
Sep 24, 2008 22.67 23.20 22.02 23.19 12,492,179 +0.53(+2.34%)
Sep 23, 2008 23.44 24.45 22.40 22.66 11,352,038 -0.69(-2.96%)
Sep 22, 2008 24.65 24.81 23.30 23.35 10,051,708 -1.67(-6.67%)
Sep 19, 2008 25.38 26.43 22.04 25.02 25,380,816 +0.68(+2.79%)
Sep 18, 2008 24.32 24.68 23.32 24.34 21,497,258 +0.45(+1.88%)
Sep 17, 2008 24.37 24.62 23.83 23.89 18,596,568 -0.81(-3.28%)
Sep 16, 2008 24.37 25.10 24.00 24.70 16,221,143 +0.43(+1.77%)
Sep 15, 2008 24.27 24.85 23.96 24.27 12,023,332 -0.23(-0.94%)
Sep 12, 2008 24.41 24.80 24.07 24.50 10,557,415 -0.42(-1.69%)
Sep 11, 2008 24.29 24.98 23.90 24.92 12,793,819 +0.55(+2.26%)
Sep 10, 2008 24.71 24.83 23.90 24.37 11,613,934 -0.07(-0.29%)
Sep 09, 2008 25.05 25.48 24.44 24.44 14,935,219 -0.63(-2.51%)
Sep 08, 2008 25.02 25.49 24.60 25.07 15,546,575 +0.39(+1.58%)
Sep 05, 2008 24.48 24.80 23.80 24.68 12,618,620 +0.06(+0.24%)
Sep 04, 2008 24.40 24.99 24.13 24.62 14,114,807 -0.56(-2.22%)
Sep 03, 2008 24.41 25.73 24.41 25.18 12,044,852 +0.41(+1.66%)
Sep 02, 2008 24.99 25.79 24.69 24.77 12,278,647 +0.57(+2.36%)
Aug 29, 2008 24.20 24.66 24.11 24.20 5,876,657 -0.54(-2.18%)
Aug 28, 2008 24.53 24.92 23.95 24.74 6,811,272 +0.44(+1.81%)
Aug 27, 2008 23.86 24.50 23.66 24.30 7,368,839 +0.49(+2.06%)
Aug 26, 2008 24.18 24.18 23.64 23.81 10,650,713 -0.31(-1.29%)
Aug 25, 2008 24.83 24.83 24.10 24.12 8,612,536 -0.60(-2.43%)
Aug 22, 2008 24.39 24.79 23.63 24.72 8,639,843 +0.81(+3.39%)
Aug 21, 2008 23.51 23.94 23.43 23.91 8,111,954 +0.01(+0.04%)
Aug 20, 2008 23.86 24.16 23.43 23.90 12,012,331 +0.35(+1.49%)
Aug 19, 2008 22.35 23.66 22.05 23.55 28,383,124 -1.03(-4.19%)
Aug 18, 2008 24.74 25.44 24.48 24.58 8,045,386 -0.32(-1.29%)
Aug 15, 2008 24.98 25.47 24.65 24.90 8,188,463 +0.05(+0.20%)
Aug 14, 2008 24.36 25.04 24.34 24.85 10,892,364 +0.38(+1.55%)
Aug 13, 2008 25.29 25.48 24.23 24.47 13,848,654 -1.11(-4.34%)
Aug 12, 2008 25.78 25.94 25.08 25.58 10,214,013 -0.48(-1.84%)
Aug 11, 2008 24.38 26.57 24.11 26.06 21,861,792 +1.59(+6.50%)
Aug 08, 2008 23.38 24.71 23.27 24.47 10,979,240 +1.20(+5.16%)
Aug 07, 2008 24.19 24.19 23.15 23.27 10,362,917 -1.04(-4.28%)
Aug 06, 2008 24.25 24.48 23.94 24.31 7,342,347 +0.01(+0.04%)
Aug 05, 2008 23.10 24.49 23.03 24.30 11,404,898 +1.39(+6.07%)
Aug 04, 2008 22.80 23.17 22.37 22.91 5,445,474 +0.26(+1.15%)
Aug 01, 2008 22.66 22.85 21.94 22.65 8,450,066 +0.15(+0.67%)
Jul 31, 2008 23.05 23.15 22.43 22.50 6,020,422 -0.42(-1.83%)
Jul 30, 2008 22.81 23.31 22.46 22.92 7,959,290 +0.11(+0.48%)
Jul 29, 2008 21.99 22.85 21.99 22.81 6,059,299 +0.99(+4.54%)
Jul 28, 2008 22.20 22.52 21.71 21.82 6,253,961 -0.56(-2.50%)
Jul 25, 2008 22.80 22.89 22.24 22.38 6,339,048 -0.26(-1.15%)
Jul 24, 2008 23.51 23.74 22.57 22.64 8,471,852 -1.11(-4.67%)
Jul 23, 2008 23.44 24.79 23.32 23.75 12,176,729 +0.41(+1.76%)
Jul 22, 2008 22.78 23.34 22.29 23.34 9,386,858 +1.06(+4.76%)
Jul 21, 2008 22.73 22.76 22.00 22.28 9,279,904 -0.27(-1.20%)
Jul 18, 2008 22.38 23.18 22.22 22.55 11,619,535 +0.06(+0.27%)
Jul 17, 2008 20.93 22.82 20.90 22.49 15,139,773 +1.31(+6.19%)
Jul 16, 2008 20.65 21.29 20.41 21.18 9,924,839 +0.55(+2.67%)
Jul 15, 2008 20.86 21.08 20.10 20.63 13,770,336 -0.23(-1.10%)
Jul 14, 2008 21.73 21.78 20.70 20.86 9,045,859 -0.15(-0.71%)
Jul 11, 2008 21.45 21.45 20.57 21.01 14,205,618 -0.46(-2.14%)
Jul 10, 2008 22.34 22.34 21.33 21.47 13,366,445 -0.59(-2.67%)
Jul 09, 2008 22.37 22.63 21.95 22.06 16,155,295 -0.49(-2.17%)
Jul 08, 2008 22.01 22.78 21.92 22.55 22,673,412 -0.59(-2.55%)
Jul 07, 2008 22.71 23.67 22.63 23.14 10,555,862 -0.20(-0.86%)
Jul 04, 2008 23.23 23.61 22.98 23.34 6,302,781 +0.00(+0.00%)
Jul 03, 2008 23.23 23.61 22.98 23.34 6,302,781 +0.22(+0.95%)
Jul 02, 2008 23.90 24.24 23.09 23.12 11,065,139 -1.18(-4.86%)
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.