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 (%)
May 31, 2005 21.55 21.84 21.36 21.56 3,385,928 -0.14(-0.65%)
May 27, 2005 21.65 21.86 21.58 21.70 3,653,886 -0.03(-0.14%)
May 26, 2005 22.07 22.20 21.64 21.73 5,501,645 -0.14(-0.64%)
May 25, 2005 21.73 22.05 21.73 21.87 2,775,588 +0.06(+0.28%)
May 24, 2005 21.95 22.05 21.61 21.81 3,386,900 -0.15(-0.68%)
May 23, 2005 21.80 22.11 21.76 21.96 2,518,833 -0.11(-0.50%)
May 20, 2005 22.31 22.48 21.95 22.07 3,015,204 -0.03(-0.14%)
May 19, 2005 21.88 22.35 21.83 22.10 4,871,812 -0.02(-0.09%)
May 18, 2005 21.75 22.33 21.60 22.12 7,709,400 +0.56(+2.60%)
May 17, 2005 21.34 21.73 21.07 21.56 10,741,194 +1.02(+4.97%)
May 16, 2005 19.85 20.57 19.78 20.54 5,538,010 +0.55(+2.75%)
May 13, 2005 19.80 20.22 19.65 19.99 4,648,163 +0.27(+1.37%)
May 12, 2005 19.90 20.18 19.58 19.72 2,800,834 -0.28(-1.40%)
May 11, 2005 19.99 20.03 19.42 20.00 7,074,071 +0.04(+0.20%)
May 10, 2005 20.38 20.39 19.75 19.96 4,686,083 -0.59(-2.87%)
May 09, 2005 19.79 20.55 19.79 20.55 6,474,836 +0.73(+3.68%)
May 06, 2005 20.14 20.41 19.59 19.82 4,187,386 -0.28(-1.39%)
May 05, 2005 20.28 20.35 19.95 20.10 3,362,402 -0.13(-0.64%)
May 04, 2005 19.95 20.38 19.56 20.23 6,352,726 +0.35(+1.76%)
May 03, 2005 19.17 20.05 19.17 19.88 8,386,845 +0.72(+3.76%)
May 02, 2005 19.05 19.32 18.87 19.16 3,168,180 +0.09(+0.47%)
Apr 29, 2005 19.14 19.27 18.64 19.07 4,549,135 +0.00(+0.00%)
Apr 28, 2005 19.37 19.39 18.98 19.07 3,791,361 -0.50(-2.55%)
Apr 27, 2005 19.43 19.75 19.25 19.57 3,411,740 +0.07(+0.36%)
Apr 26, 2005 19.51 19.71 19.20 19.50 4,687,618 -0.34(-1.71%)
Apr 25, 2005 19.40 20.01 19.40 19.84 5,375,243 +0.35(+1.80%)
Apr 22, 2005 19.90 19.90 19.40 19.49 5,422,202 -0.46(-2.31%)
Apr 21, 2005 18.98 19.97 18.76 19.95 6,472,766 +1.31(+7.03%)
Apr 20, 2005 19.21 19.28 18.64 18.64 7,303,060 -0.61(-3.17%)
Apr 19, 2005 19.56 19.68 19.25 19.25 4,254,451 -0.32(-1.64%)
Apr 18, 2005 19.74 19.75 19.27 19.57 4,825,462 +0.07(+0.36%)
Apr 15, 2005 20.20 20.29 19.33 19.50 6,840,932 -0.94(-4.60%)
Apr 14, 2005 20.85 20.88 20.44 20.44 2,984,040 -0.10(-0.49%)
Apr 13, 2005 20.81 20.86 20.52 20.54 2,561,175 -0.25(-1.19%)
Apr 12, 2005 20.61 20.88 20.40 20.79 2,918,027 +0.06(+0.29%)
Apr 11, 2005 20.50 20.83 20.46 20.73 1,891,109 +0.16(+0.78%)
Apr 08, 2005 21.10 21.10 20.50 20.57 3,404,367 -0.51(-2.40%)
Apr 07, 2005 21.06 21.17 20.92 21.07 3,068,813 -0.03(-0.13%)
Apr 06, 2005 21.18 21.27 20.93 21.10 2,565,254 +0.00(+0.00%)
Apr 05, 2005 21.25 21.27 20.77 21.10 5,387,785 +0.03(+0.13%)
Apr 04, 2005 20.48 21.10 20.28 21.07 5,243,226 +0.77(+3.81%)
Apr 01, 2005 20.97 21.05 20.16 20.30 5,874,410 -0.65(-3.12%)
Mar 31, 2005 20.83 20.99 20.73 20.95 1,877,891 +0.18(+0.87%)
Mar 30, 2005 20.70 20.96 20.54 20.77 2,610,637 +0.09(+0.42%)
Mar 29, 2005 20.50 20.80 20.46 20.69 3,160,116 +0.06(+0.29%)
Mar 28, 2005 20.59 20.83 20.52 20.63 2,912,340 -0.03(-0.16%)
Mar 24, 2005 20.68 20.85 20.41 20.66 3,317,208 -0.09(-0.45%)
Mar 23, 2005 20.19 20.82 19.93 20.75 6,464,537 +0.57(+2.84%)
Mar 22, 2005 20.27 20.47 20.15 20.18 5,183,848 -0.09(-0.43%)
Mar 21, 2005 20.31 20.56 20.17 20.27 4,024,632 -0.07(-0.36%)
Mar 18, 2005 19.94 20.38 19.89 20.34 6,947,953 +0.46(+2.31%)
Mar 17, 2005 20.48 20.53 19.65 19.88 8,756,565 -0.67(-3.28%)
Mar 16, 2005 21.23 21.31 20.41 20.55 6,009,668 -0.87(-4.05%)
Mar 15, 2005 21.56 21.71 21.31 21.42 2,702,333 -0.20(-0.93%)
Mar 14, 2005 21.38 21.80 21.35 21.62 2,958,647 +0.19(+0.87%)
Mar 11, 2005 21.70 22.02 21.31 21.43 2,912,796 -0.33(-1.50%)
Mar 10, 2005 21.78 21.94 21.66 21.76 2,179,717 -0.02(-0.09%)
Mar 09, 2005 21.65 22.01 21.64 21.78 2,783,733 -0.01(-0.03%)
Mar 08, 2005 21.25 21.95 21.25 21.79 3,840,274 +0.35(+1.62%)
Mar 07, 2005 21.33 21.47 21.27 21.44 1,983,929 +0.23(+1.10%)
Mar 04, 2005 21.03 21.40 20.99 21.21 2,459,008 +0.27(+1.27%)
Mar 03, 2005 21.12 21.19 20.82 20.94 2,415,328 -0.13(-0.63%)
Mar 02, 2005 21.01 21.23 20.94 21.07 2,054,170 -0.03(-0.13%)
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.