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 (%)
Jul 31, 2007 23.59 23.60 22.98 23.02 10,380,935 -0.32(-1.37%)
Jul 30, 2007 23.14 23.42 22.81 23.34 11,598,186 +0.20(+0.86%)
Jul 27, 2007 23.53 23.74 23.13 23.14 10,818,219 -0.35(-1.49%)
Jul 26, 2007 23.94 24.19 23.06 23.49 14,503,034 -0.60(-2.49%)
Jul 25, 2007 24.23 24.38 23.74 24.09 8,462,221 -0.25(-1.03%)
Jul 24, 2007 24.63 24.91 24.24 24.34 6,919,561 -0.29(-1.18%)
Jul 23, 2007 24.95 24.95 24.51 24.63 6,867,314 -0.18(-0.73%)
Jul 20, 2007 25.14 25.19 24.76 24.81 7,288,565 -0.22(-0.88%)
Jul 19, 2007 24.78 25.14 24.60 25.03 5,878,802 +0.34(+1.38%)
Jul 18, 2007 24.74 25.04 24.32 24.69 7,985,207 -0.13(-0.52%)
Jul 17, 2007 24.49 24.83 24.24 24.82 6,626,369 +0.28(+1.14%)
Jul 16, 2007 24.73 24.80 24.36 24.54 6,437,929 -0.29(-1.17%)
Jul 13, 2007 24.68 24.90 24.55 24.83 5,456,611 +0.02(+0.08%)
Jul 12, 2007 24.15 24.82 23.92 24.81 11,203,376 +0.89(+3.72%)
Jul 11, 2007 23.96 23.99 23.76 23.92 9,558,521 -0.04(-0.17%)
Jul 10, 2007 24.57 24.57 23.94 23.96 7,150,950 -0.64(-2.60%)
Jul 09, 2007 24.51 24.76 24.47 24.60 6,617,125 -0.15(-0.61%)
Jul 06, 2007 24.52 24.78 24.29 24.75 5,798,784 +0.13(+0.53%)
Jul 05, 2007 24.27 24.68 24.25 24.62 7,051,581 +0.27(+1.11%)
Jul 03, 2007 24.35 24.52 24.25 24.35 4,211,635 -0.07(-0.29%)
Jul 02, 2007 23.97 24.42 23.84 24.42 10,321,829 +0.69(+2.91%)
Jun 29, 2007 23.94 24.07 23.68 23.73 11,278,352 -0.45(-1.86%)
Jun 28, 2007 23.95 24.27 23.85 24.18 8,134,854 +0.23(+0.96%)
Jun 27, 2007 23.61 24.07 23.59 23.95 13,150,431 -0.01(-0.04%)
Jun 26, 2007 24.25 24.27 23.82 23.96 12,244,559 -0.07(-0.29%)
Jun 25, 2007 24.06 24.30 23.70 24.03 12,248,453 -0.25(-1.03%)
Jun 22, 2007 24.73 24.79 24.18 24.28 14,916,064 -0.69(-2.76%)
Jun 21, 2007 25.04 25.10 24.54 24.97 8,064,062 -0.07(-0.28%)
Jun 20, 2007 25.11 25.32 24.97 25.04 11,301,500 -0.04(-0.16%)
Jun 19, 2007 24.90 25.16 24.77 25.08 6,840,900 +0.09(+0.36%)
Jun 18, 2007 24.92 25.06 24.88 24.99 5,541,000 +0.00(+0.00%)
Jun 15, 2007 24.79 25.26 24.71 24.99 13,426,500 +0.41(+1.67%)
Jun 14, 2007 24.32 24.63 24.27 24.58 6,850,700 +0.27(+1.11%)
Jun 13, 2007 24.45 24.70 24.26 24.31 13,116,300 +0.00(+0.00%)
Jun 12, 2007 24.19 24.72 24.08 24.31 11,756,400 -0.09(-0.37%)
Jun 11, 2007 24.49 24.75 24.15 24.40 8,593,884 -0.16(-0.65%)
Jun 08, 2007 23.84 24.73 23.84 24.56 7,482,166 +0.55(+2.29%)
Jun 07, 2007 24.30 24.59 24.00 24.01 6,121,550 -0.44(-1.80%)
Jun 06, 2007 24.60 24.68 24.30 24.45 5,309,664 -0.28(-1.13%)
Jun 05, 2007 25.05 25.16 24.46 24.73 11,813,367 -0.42(-1.67%)
Jun 04, 2007 25.47 25.50 24.89 25.15 8,226,734 -0.22(-0.87%)
Jun 01, 2007 25.05 25.70 24.88 25.37 10,065,159 +0.31(+1.24%)
May 31, 2007 24.75 25.38 24.51 25.06 11,469,997 +0.34(+1.38%)
May 30, 2007 23.98 24.75 23.84 24.72 12,995,903 +0.75(+3.13%)
May 29, 2007 24.40 24.44 23.86 23.97 14,398,759 -0.43(-1.76%)
May 25, 2007 24.37 24.51 24.14 24.40 5,699,601 +0.09(+0.37%)
May 24, 2007 24.83 25.00 24.29 24.31 11,079,343 -0.65(-2.60%)
May 23, 2007 25.55 25.65 24.91 24.96 9,524,842 -0.09(-0.36%)
May 22, 2007 24.60 25.24 24.30 25.05 23,743,188 -0.62(-2.42%)
May 21, 2007 25.61 26.00 25.45 25.67 6,710,763 +0.12(+0.47%)
May 18, 2007 25.21 25.71 25.12 25.55 6,075,030 +0.39(+1.55%)
May 17, 2007 25.30 25.30 25.09 25.16 6,849,236 -0.13(-0.51%)
May 16, 2007 25.20 25.49 24.98 25.29 7,186,154 +0.27(+1.08%)
May 15, 2007 24.96 25.18 24.72 25.02 8,267,595 +0.21(+0.85%)
May 14, 2007 24.79 25.13 24.58 24.81 5,844,277 +0.04(+0.16%)
May 11, 2007 24.68 24.93 24.56 24.77 4,244,463 +0.09(+0.36%)
May 10, 2007 24.86 25.27 24.58 24.68 7,550,316 -0.38(-1.52%)
May 09, 2007 25.09 25.20 24.78 25.06 7,196,266 -0.03(-0.12%)
May 08, 2007 25.10 25.34 24.95 25.09 6,544,896 -0.02(-0.08%)
May 07, 2007 25.25 25.31 24.91 25.11 7,332,453 -0.17(-0.67%)
May 04, 2007 25.48 25.50 24.94 25.28 8,808,620 -0.05(-0.20%)
May 03, 2007 24.89 25.35 24.41 25.33 16,001,870 +0.27(+1.08%)
May 02, 2007 24.85 25.23 24.78 25.06 5,504,539 +0.36(+1.46%)
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.