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 (%)
Dec 31, 2009 24.96 24.59 24.59 24.59 2,614,000 -0.39(-1.56%)
Dec 30, 2009 25.03 25.09 24.89 24.98 3,805,240 -0.02(-0.08%)
Dec 29, 2009 25.08 25.10 24.91 25.00 5,268,466 -0.01(-0.04%)
Dec 28, 2009 24.89 25.07 24.83 25.01 4,381,269 +0.07(+0.28%)
Dec 24, 2009 24.93 25.03 24.87 24.94 1,690,129 -0.05(-0.20%)
Dec 23, 2009 24.75 25.10 24.75 24.99 7,612,049 +0.19(+0.77%)
Dec 22, 2009 24.52 24.95 24.36 24.80 8,834,826 +0.44(+1.81%)
Dec 21, 2009 24.52 24.59 24.32 24.36 7,908,836 -0.23(-0.94%)
Dec 18, 2009 24.55 24.68 24.21 24.59 11,188,202 +0.03(+0.12%)
Dec 17, 2009 24.29 24.60 24.02 24.56 9,660,358 +0.19(+0.78%)
Dec 16, 2009 24.62 24.62 24.17 24.37 6,239,764 +0.19(+0.79%)
Dec 15, 2009 24.22 24.38 24.05 24.18 5,275,510 -0.27(-1.10%)
Dec 14, 2009 24.44 24.72 24.23 24.45 4,661,459 -0.01(-0.04%)
Dec 11, 2009 24.23 24.49 24.06 24.46 5,552,392 +0.28(+1.16%)
Dec 10, 2009 24.05 24.38 24.02 24.18 4,579,196 +0.28(+1.17%)
Dec 09, 2009 24.09 24.12 23.77 23.90 7,168,982 -0.34(-1.40%)
Dec 08, 2009 24.17 24.32 23.68 24.24 8,624,985 -0.11(-0.45%)
Dec 07, 2009 24.20 24.66 24.20 24.35 7,717,225 -0.01(-0.04%)
Dec 04, 2009 23.99 24.50 23.94 24.36 11,678,036 +0.72(+3.05%)
Dec 03, 2009 23.94 24.15 23.61 23.64 9,307,691 -0.31(-1.29%)
Dec 02, 2009 24.47 24.49 23.82 23.95 10,013,043 -0.49(-2.00%)
Dec 01, 2009 24.02 24.86 23.32 24.44 15,922,521 +1.12(+4.80%)
Nov 30, 2009 23.46 23.74 23.10 23.32 9,660,349 +0.00(+0.00%)
Nov 27, 2009 22.68 23.54 22.56 23.32 4,446,326 -0.18(-0.77%)
Nov 25, 2009 23.35 23.65 23.33 23.50 6,172,822 +0.28(+1.21%)
Nov 24, 2009 23.12 23.27 22.88 23.22 5,994,754 +0.02(+0.09%)
Nov 23, 2009 22.88 23.32 22.82 23.20 5,080,596 +0.48(+2.11%)
Nov 20, 2009 22.78 22.88 22.49 22.72 4,101,899 +0.07(+0.31%)
Nov 19, 2009 22.84 22.88 22.45 22.65 4,387,869 -0.31(-1.35%)
Nov 18, 2009 22.66 22.97 22.66 22.96 3,391,202 +0.17(+0.75%)
Nov 17, 2009 22.85 23.05 22.70 22.79 6,033,727 -0.21(-0.91%)
Nov 16, 2009 22.49 23.04 22.45 23.00 7,127,575 +0.59(+2.63%)
Nov 13, 2009 22.25 22.59 22.08 22.41 4,598,422 +0.25(+1.13%)
Nov 12, 2009 22.31 22.51 21.59 22.16 6,713,198 -0.10(-0.45%)
Nov 11, 2009 22.53 22.61 22.14 22.26 6,531,679 -0.05(-0.22%)
Nov 10, 2009 22.39 22.63 22.20 22.31 6,221,065 -0.19(-0.84%)
Nov 09, 2009 22.28 22.68 22.05 22.50 8,342,741 +0.27(+1.21%)
Nov 06, 2009 22.10 22.33 21.87 22.23 4,304,810 +0.05(+0.23%)
Nov 05, 2009 21.71 22.33 21.59 22.18 4,929,582 +0.54(+2.50%)
Nov 04, 2009 21.43 22.04 21.43 21.64 5,778,466 -0.25(-1.14%)
Nov 03, 2009 21.80 22.02 21.61 21.89 7,189,296 +0.04(+0.18%)
Nov 02, 2009 21.71 22.25 21.53 21.85 8,677,494 +0.15(+0.69%)
Oct 30, 2009 22.45 22.45 21.67 21.70 7,859,099 -0.57(-2.56%)
Oct 29, 2009 22.10 22.34 21.62 22.27 8,643,376 +0.38(+1.74%)
Oct 28, 2009 22.41 22.56 21.87 21.89 7,268,912 -0.54(-2.41%)
Oct 27, 2009 23.03 23.03 22.30 22.43 6,749,171 -0.24(-1.06%)
Oct 26, 2009 22.70 23.20 22.55 22.67 6,391,859 +0.07(+0.31%)
Oct 23, 2009 22.58 23.03 22.41 22.60 5,835,937 -0.42(-1.82%)
Oct 22, 2009 22.62 23.13 22.50 23.02 6,208,765 +0.25(+1.10%)
Oct 21, 2009 22.72 23.48 22.72 22.77 6,498,600 -0.21(-0.91%)
Oct 20, 2009 22.86 23.45 22.85 22.98 5,477,959 -0.48(-2.05%)
Oct 19, 2009 23.27 23.55 23.14 23.46 3,828,237 +0.25(+1.08%)
Oct 16, 2009 23.36 23.40 22.84 23.21 5,914,245 -0.17(-0.73%)
Oct 15, 2009 23.16 23.38 23.00 23.38 6,050,124 +0.07(+0.30%)
Oct 14, 2009 23.17 23.37 23.05 23.31 6,277,757 +0.18(+0.78%)
Oct 13, 2009 23.12 23.30 22.97 23.13 4,707,192 -0.07(-0.30%)
Oct 12, 2009 23.40 23.42 23.05 23.20 3,534,832 +0.06(+0.26%)
Oct 09, 2009 23.08 23.21 22.95 23.14 4,773,017 -0.04(-0.17%)
Oct 08, 2009 22.98 23.39 22.98 23.18 4,938,028 +0.07(+0.30%)
Oct 07, 2009 22.83 23.11 22.72 23.11 5,396,161 +0.04(+0.17%)
Oct 06, 2009 22.82 23.21 22.73 23.07 8,016,785 +0.27(+1.18%)
Oct 05, 2009 22.37 22.82 22.33 22.80 6,163,537 +0.26(+1.15%)
Oct 02, 2009 22.51 22.82 22.41 22.54 5,839,293 -0.12(-0.52%)
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.