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, 2009 20.92 21.20 20.70 21.02 9,969,796 +0.07(+0.33%)
Jul 30, 2009 21.08 21.41 20.91 20.95 15,476,008 -0.06(-0.29%)
Jul 29, 2009 20.99 21.12 20.71 21.01 7,868,549 +0.03(+0.14%)
Jul 28, 2009 20.91 21.19 20.70 20.98 10,619,969 -0.43(-2.01%)
Jul 27, 2009 21.49 21.54 21.07 21.41 5,579,569 -0.13(-0.60%)
Jul 24, 2009 21.55 21.60 21.12 21.54 6,476,738 -0.05(-0.23%)
Jul 23, 2009 20.52 21.74 20.52 21.59 11,961,036 +0.39(+1.84%)
Jul 22, 2009 21.09 21.40 20.82 21.20 6,872,902 +0.19(+0.90%)
Jul 21, 2009 21.10 21.10 20.51 21.01 7,230,591 -0.04(-0.19%)
Jul 20, 2009 20.49 21.08 20.34 21.05 7,661,387 +0.58(+2.83%)
Jul 17, 2009 20.57 20.57 20.27 20.47 5,151,026 -0.05(-0.24%)
Jul 16, 2009 20.09 20.62 19.81 20.52 5,946,685 +0.39(+1.94%)
Jul 15, 2009 20.15 20.19 19.83 20.13 10,818,210 +0.10(+0.50%)
Jul 14, 2009 19.88 20.07 19.67 20.03 6,779,901 +0.00(+0.00%)
Jul 13, 2009 19.39 20.03 19.20 20.03 8,861,898 +0.64(+3.30%)
Jul 10, 2009 19.23 19.65 19.11 19.39 6,496,928 +0.08(+0.41%)
Jul 09, 2009 19.38 19.62 19.12 19.31 9,052,611 -0.07(-0.36%)
Jul 08, 2009 18.89 19.50 18.72 19.38 9,758,624 +0.52(+2.76%)
Jul 07, 2009 19.00 19.21 18.84 18.86 7,693,027 -0.36(-1.87%)
Jul 06, 2009 18.91 19.38 18.83 19.22 7,361,264 +0.04(+0.21%)
Jul 02, 2009 19.81 19.84 19.03 19.18 8,208,503 -0.94(-4.67%)
Jul 01, 2009 20.45 20.45 20.05 20.12 7,351,356 -0.06(-0.30%)
Jun 30, 2009 20.52 20.60 20.01 20.18 8,007,041 -0.34(-1.66%)
Jun 29, 2009 20.52 20.79 20.26 20.52 6,013,899 -0.08(-0.39%)
Jun 26, 2009 20.36 20.77 20.24 20.60 8,189,544 +0.00(+0.00%)
Jun 25, 2009 20.44 20.67 19.89 20.60 6,675,532 +0.57(+2.85%)
Jun 24, 2009 20.15 20.30 19.66 20.03 8,440,381 +0.33(+1.68%)
Jun 23, 2009 19.88 20.11 19.59 19.70 11,120,639 -0.27(-1.35%)
Jun 22, 2009 20.26 20.36 19.93 19.97 8,624,253 -0.36(-1.77%)
Jun 19, 2009 20.50 20.70 20.24 20.33 11,027,706 +0.03(+0.15%)
Jun 18, 2009 20.24 20.48 20.05 20.30 5,614,464 -0.02(-0.10%)
Jun 17, 2009 20.44 20.65 19.94 20.32 9,706,074 +0.01(+0.05%)
Jun 16, 2009 20.66 20.97 20.25 20.31 8,784,921 -0.51(-2.45%)
Jun 15, 2009 20.81 20.90 20.62 20.82 9,488,584 -0.31(-1.47%)
Jun 12, 2009 20.46 21.16 20.26 21.13 11,851,058 +0.59(+2.87%)
Jun 11, 2009 21.00 21.00 20.30 20.54 8,774,749 -0.14(-0.68%)
Jun 10, 2009 20.79 21.32 20.48 20.68 9,736,546 -0.28(-1.34%)
Jun 09, 2009 20.45 21.02 20.23 20.96 8,338,013 +0.54(+2.64%)
Jun 08, 2009 20.25 20.61 19.87 20.42 6,366,951 +0.19(+0.94%)
Jun 05, 2009 20.61 20.88 20.11 20.23 9,159,815 -0.27(-1.32%)
Jun 04, 2009 21.24 21.38 20.24 20.50 9,887,026 -0.66(-3.12%)
Jun 03, 2009 21.31 21.61 20.88 21.16 8,783,913 -0.61(-2.80%)
Jun 02, 2009 21.44 21.95 21.36 21.77 6,534,335 +0.12(+0.55%)
Jun 01, 2009 20.58 21.76 20.51 21.65 9,086,819 +1.19(+5.82%)
May 29, 2009 19.82 20.47 19.68 20.46 11,870,053 +0.44(+2.20%)
May 28, 2009 19.97 20.37 19.55 20.02 9,374,570 +0.09(+0.45%)
May 27, 2009 19.72 20.63 19.56 19.93 13,581,029 -0.46(-2.26%)
May 26, 2009 19.02 20.75 19.00 20.39 9,345,838 +1.02(+5.27%)
May 22, 2009 19.11 19.65 18.93 19.37 5,321,447 +0.28(+1.47%)
May 21, 2009 19.24 19.43 18.85 19.09 6,683,722 -0.56(-2.85%)
May 20, 2009 20.05 20.67 19.55 19.65 6,056,318 -0.64(-3.15%)
May 19, 2009 20.37 20.48 19.84 20.29 4,728,707 +0.10(+0.50%)
May 18, 2009 19.30 20.25 19.30 20.19 6,375,441 +1.00(+5.21%)
May 15, 2009 19.47 19.81 19.16 19.19 5,364,822 -0.39(-1.99%)
May 14, 2009 19.04 19.89 18.98 19.58 6,595,909 +0.36(+1.87%)
May 13, 2009 19.56 19.75 19.00 19.22 7,265,248 -0.84(-4.19%)
May 12, 2009 19.98 20.24 19.39 20.06 8,693,727 +0.25(+1.26%)
May 11, 2009 19.58 20.27 19.12 19.81 9,480,915 -0.09(-0.45%)
May 08, 2009 20.36 20.48 19.70 19.90 8,174,105 -0.11(-0.55%)
May 07, 2009 20.25 20.52 19.67 20.01 12,115,983 -0.14(-0.69%)
May 06, 2009 20.97 20.98 19.96 20.15 8,129,072 -0.45(-2.18%)
May 05, 2009 20.81 20.96 20.19 20.60 6,420,195 -0.25(-1.20%)
May 04, 2009 20.34 20.91 20.12 20.85 8,137,840 +0.73(+3.63%)
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.