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 (%)
Feb 28, 2011 20.93 21.39 20.87 21.30 12,894,360 +0.36(+1.72%)
Feb 25, 2011 20.78 20.97 20.71 20.94 9,988,676 +0.23(+1.11%)
Feb 24, 2011 20.81 20.99 20.62 20.71 10,290,426 -0.21(-1.00%)
Feb 23, 2011 21.19 21.25 20.70 20.92 16,128,492 -0.28(-1.32%)
Feb 22, 2011 21.33 21.54 21.14 21.20 14,021,050 -0.28(-1.30%)
Feb 18, 2011 21.54 21.57 21.37 21.48 16,310,390 -0.03(-0.14%)
Feb 17, 2011 21.41 22.01 21.41 21.51 17,255,788 -0.42(-1.92%)
Feb 16, 2011 21.65 22.09 21.60 21.93 11,981,611 -0.28(-1.26%)
Feb 15, 2011 21.97 22.22 21.93 22.21 6,613,003 +0.14(+0.63%)
Feb 14, 2011 22.32 22.40 21.97 22.07 7,648,798 -0.18(-0.81%)
Feb 11, 2011 22.04 22.36 21.84 22.25 5,925,242 +0.22(+1.00%)
Feb 10, 2011 22.07 22.20 21.73 22.03 16,199,494 -0.10(-0.45%)
Feb 09, 2011 22.20 22.51 22.06 22.13 12,403,981 -0.12(-0.55%)
Feb 08, 2011 22.50 22.50 21.86 22.25 16,454,209 -0.25(-1.10%)
Feb 07, 2011 22.12 22.52 22.03 22.50 7,000,650 -0.07(-0.31%)
Feb 04, 2011 22.34 22.77 22.18 22.57 8,778,219 +0.22(+0.98%)
Feb 03, 2011 22.30 22.58 21.99 22.35 8,233,528 +0.03(+0.11%)
Feb 02, 2011 22.67 22.95 22.22 22.32 9,709,422 -0.41(-1.82%)
Feb 01, 2011 22.41 22.77 22.33 22.74 8,544,954 +0.43(+1.93%)
Jan 31, 2011 22.45 22.56 22.12 22.31 7,964,250 -0.01(-0.04%)
Jan 28, 2011 22.87 22.96 22.24 22.32 6,020,758 -0.53(-2.32%)
Jan 27, 2011 22.75 23.06 22.66 22.85 9,084,784 +0.13(+0.57%)
Jan 26, 2011 23.38 23.40 22.56 22.72 16,314,640 -0.71(-3.05%)
Jan 25, 2011 23.49 23.60 23.08 23.43 7,825,599 -0.09(-0.36%)
Jan 24, 2011 23.30 23.59 23.17 23.52 4,630,873 +0.15(+0.64%)
Jan 21, 2011 23.33 23.45 23.11 23.37 4,631,248 +0.12(+0.52%)
Jan 20, 2011 22.94 23.41 22.75 23.25 8,200,594 +0.36(+1.57%)
Jan 19, 2011 23.06 23.26 22.79 22.89 8,410,162 -0.28(-1.21%)
Jan 18, 2011 23.43 23.50 23.11 23.17 5,073,388 -0.21(-0.92%)
Jan 14, 2011 23.25 23.43 23.11 23.39 4,180,819 +0.15(+0.62%)
Jan 13, 2011 23.39 23.53 23.22 23.24 7,066,544 -0.25(-1.06%)
Jan 12, 2011 22.99 23.49 22.97 23.49 8,964,265 +0.61(+2.67%)
Jan 11, 2011 23.11 23.18 22.69 22.88 8,087,396 -0.22(-0.95%)
Jan 10, 2011 23.22 23.46 23.00 23.10 9,159,554 -0.34(-1.45%)
Jan 07, 2011 23.43 23.44 22.85 23.44 6,983,721 +0.03(+0.13%)
Jan 06, 2011 23.61 23.67 23.20 23.41 9,454,875 -0.27(-1.14%)
Jan 05, 2011 22.83 23.75 22.83 23.68 12,437,072 +0.73(+3.18%)
Jan 04, 2011 23.24 23.36 22.95 22.95 11,059,842 -0.40(-1.71%)
Jan 03, 2011 23.47 23.73 23.29 23.35 9,553,414 +0.58(+2.55%)
Dec 31, 2010 22.83 22.90 22.67 22.77 2,483,333 -0.11(-0.48%)
Dec 30, 2010 23.03 23.09 22.84 22.88 2,410,946 -0.04(-0.17%)
Dec 29, 2010 22.77 23.07 22.70 22.92 2,902,219 +0.15(+0.66%)
Dec 28, 2010 22.90 23.06 22.73 22.77 3,615,582 -0.11(-0.48%)
Dec 27, 2010 22.72 22.93 22.52 22.88 3,421,024 +0.08(+0.35%)
Dec 23, 2010 22.61 23.00 22.42 22.80 5,426,384 +0.23(+1.02%)
Dec 22, 2010 22.34 22.60 22.24 22.57 5,694,714 +0.29(+1.30%)
Dec 21, 2010 22.47 22.59 22.17 22.28 6,776,722 -0.20(-0.89%)
Dec 20, 2010 22.58 22.61 22.36 22.48 4,922,448 -0.05(-0.22%)
Dec 17, 2010 22.70 22.79 22.53 22.53 9,526,134 -0.20(-0.88%)
Dec 16, 2010 22.46 22.96 22.45 22.73 8,667,382 +0.26(+1.16%)
Dec 15, 2010 21.99 22.60 21.87 22.47 7,020,469 +0.48(+2.18%)
Dec 14, 2010 22.24 22.32 21.90 21.99 5,974,051 -0.23(-1.04%)
Dec 13, 2010 22.27 22.37 22.09 22.22 7,284,398 +0.07(+0.32%)
Dec 10, 2010 22.27 22.38 22.09 22.15 5,484,945 -0.06(-0.27%)
Dec 09, 2010 22.38 22.51 22.06 22.21 6,382,943 -0.11(-0.49%)
Dec 08, 2010 22.63 22.78 22.24 22.32 6,498,320 -0.24(-1.06%)
Dec 07, 2010 22.55 22.84 22.52 22.56 8,945,252 +0.17(+0.76%)
Dec 06, 2010 22.55 22.60 22.38 22.39 5,441,718 -0.26(-1.15%)
Dec 03, 2010 22.71 22.86 22.43 22.65 6,057,751 -0.23(-1.01%)
Dec 02, 2010 22.36 23.00 22.20 22.88 7,117,169 +0.59(+2.65%)
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.