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 (%)
Nov 30, 2005 23.16 23.25 22.70 23.10 4,991,959 +0.26(+1.14%)
Nov 29, 2005 23.00 23.18 22.72 22.84 4,974,950 -0.09(-0.39%)
Nov 28, 2005 23.24 23.54 22.93 22.93 4,042,743 -0.32(-1.38%)
Nov 25, 2005 23.53 23.54 23.10 23.25 1,587,663 -0.18(-0.77%)
Nov 23, 2005 23.29 23.52 23.00 23.43 2,286,612 +0.20(+0.86%)
Nov 22, 2005 23.00 23.50 23.00 23.23 3,800,269 -0.04(-0.17%)
Nov 21, 2005 23.06 23.36 22.99 23.27 3,963,831 +0.00(+0.00%)
Nov 18, 2005 23.15 23.33 22.96 23.27 6,431,810 +0.21(+0.91%)
Nov 17, 2005 23.00 23.12 22.94 23.06 7,179,595 +0.06(+0.26%)
Nov 16, 2005 22.80 23.36 22.80 23.00 5,394,912 +0.20(+0.88%)
Nov 15, 2005 23.09 23.27 22.52 22.80 10,915,900 -1.06(-4.44%)
Nov 14, 2005 23.64 24.14 23.62 23.86 5,280,743 +0.11(+0.46%)
Nov 11, 2005 23.93 23.95 23.45 23.75 3,663,188 -0.18(-0.75%)
Nov 10, 2005 23.50 24.00 23.27 23.93 4,173,824 +0.57(+2.44%)
Nov 09, 2005 23.41 23.65 23.29 23.36 3,668,535 -0.13(-0.55%)
Nov 08, 2005 23.54 23.58 23.11 23.49 4,427,952 +0.13(+0.56%)
Nov 07, 2005 23.53 23.64 23.26 23.36 4,522,695 +0.03(+0.13%)
Nov 04, 2005 23.80 23.86 23.10 23.33 5,510,433 -0.28(-1.19%)
Nov 03, 2005 23.46 23.78 23.10 23.61 10,499,055 +0.11(+0.47%)
Nov 02, 2005 22.95 23.52 22.95 23.50 5,979,402 +0.58(+2.53%)
Nov 01, 2005 22.65 23.12 22.65 22.92 6,386,569 +0.19(+0.84%)
Oct 31, 2005 21.91 22.99 21.91 22.73 7,995,697 +0.73(+3.32%)
Oct 28, 2005 21.85 22.05 21.62 22.00 4,069,281 +0.46(+2.14%)
Oct 27, 2005 21.65 22.02 21.53 21.54 5,848,336 -0.33(-1.51%)
Oct 26, 2005 21.41 21.98 21.40 21.87 5,469,040 +0.30(+1.39%)
Oct 25, 2005 21.42 21.64 21.31 21.57 2,689,435 -0.03(-0.14%)
Oct 24, 2005 21.31 21.63 21.19 21.60 3,648,118 +0.27(+1.27%)
Oct 21, 2005 21.50 21.60 21.08 21.33 5,334,136 +0.11(+0.52%)
Oct 20, 2005 20.96 21.35 20.86 21.22 7,860,480 +0.27(+1.29%)
Oct 19, 2005 20.84 20.99 20.44 20.95 6,301,107 +0.22(+1.06%)
Oct 18, 2005 21.01 21.09 20.55 20.73 4,525,088 -0.35(-1.66%)
Oct 17, 2005 21.25 21.25 20.76 21.08 5,183,488 -0.17(-0.80%)
Oct 14, 2005 21.15 21.46 21.11 21.25 3,214,745 +0.10(+0.47%)
Oct 13, 2005 20.85 21.34 20.80 21.15 4,520,155 +0.24(+1.15%)
Oct 12, 2005 21.09 21.10 20.55 20.91 6,090,876 -0.24(-1.13%)
Oct 11, 2005 21.56 21.67 21.08 21.15 6,309,658 -0.49(-2.26%)
Oct 10, 2005 21.52 21.86 21.33 21.64 4,113,916 +0.17(+0.79%)
Oct 07, 2005 21.85 22.07 21.46 21.47 6,858,062 +0.12(+0.56%)
Oct 06, 2005 21.29 21.67 21.16 21.35 6,433,957 -0.07(-0.33%)
Oct 05, 2005 21.90 21.95 21.42 21.42 5,950,009 -0.37(-1.70%)
Oct 04, 2005 21.72 22.08 21.62 21.79 3,951,637 +0.07(+0.32%)
Oct 03, 2005 22.25 22.33 21.32 21.72 5,793,395 +0.40(+1.88%)
Sep 30, 2005 20.88 21.41 20.78 21.32 5,351,246 +0.21(+0.99%)
Sep 29, 2005 20.74 21.15 20.36 21.11 5,701,384 +0.33(+1.59%)
Sep 28, 2005 21.18 21.19 20.62 20.78 4,259,320 -0.29(-1.38%)
Sep 27, 2005 21.09 21.13 20.76 21.07 3,910,917 +0.03(+0.14%)
Sep 26, 2005 20.87 21.18 20.86 21.04 4,288,185 +0.06(+0.29%)
Sep 23, 2005 20.98 21.26 20.62 20.98 5,163,365 +0.09(+0.43%)
Sep 22, 2005 20.89 20.99 20.45 20.89 4,429,642 +0.20(+0.97%)
Sep 21, 2005 20.91 21.01 20.57 20.69 7,670,467 -0.34(-1.62%)
Sep 20, 2005 21.15 21.41 20.87 21.03 4,740,163 -0.08(-0.38%)
Sep 19, 2005 21.02 21.27 20.96 21.11 3,377,743 -0.17(-0.80%)
Sep 16, 2005 21.28 21.45 20.87 21.28 9,118,684 -0.05(-0.23%)
Sep 15, 2005 21.40 21.55 21.25 21.33 4,566,571 -0.16(-0.74%)
Sep 14, 2005 21.70 21.89 21.46 21.49 3,709,000 -0.05(-0.23%)
Sep 13, 2005 21.67 21.80 21.42 21.54 3,143,428 -0.19(-0.87%)
Sep 12, 2005 21.79 21.85 21.70 21.73 4,135,597 -0.01(-0.05%)
Sep 09, 2005 21.90 21.91 21.70 21.74 3,297,407 +0.07(+0.32%)
Sep 08, 2005 22.10 22.17 21.67 21.67 4,059,893 -0.31(-1.41%)
Sep 07, 2005 21.84 21.98 21.54 21.98 3,269,295 +0.19(+0.87%)
Sep 06, 2005 21.49 21.84 21.49 21.79 5,365,525 +0.29(+1.35%)
Sep 02, 2005 21.66 21.69 21.43 21.50 2,620,228 -0.09(-0.42%)
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.