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 (%)
Mar 31, 2009 18.19 18.50 17.69 18.11 11,094,918 -0.07(-0.39%)
Mar 30, 2009 18.22 18.26 17.71 18.18 10,280,462 -0.80(-4.21%)
Mar 26, 2009 18.74 19.61 18.49 18.98 18,435,268 +0.73(+4.00%)
Mar 25, 2009 18.66 19.04 17.66 18.25 17,529,786 +0.52(+2.93%)
Mar 24, 2009 17.18 18.17 17.18 17.73 9,576,489 -0.31(-1.72%)
Mar 23, 2009 17.50 18.05 17.18 18.04 11,685,139 +1.03(+6.06%)
Mar 20, 2009 17.30 17.46 16.83 17.01 11,937,117 -0.16(-0.93%)
Mar 19, 2009 16.28 17.40 16.28 17.17 11,045,359 +0.21(+1.24%)
Mar 18, 2009 16.33 17.15 16.13 16.96 13,988,013 +0.51(+3.10%)
Mar 17, 2009 15.52 16.46 15.52 16.45 9,542,002 +0.64(+4.05%)
Mar 16, 2009 16.45 16.46 15.76 15.81 7,957,019 -0.39(-2.41%)
Mar 13, 2009 16.21 16.60 15.80 16.20 10,077,068 -0.12(-0.74%)
Mar 12, 2009 15.45 16.38 15.00 16.32 13,416,049 +0.85(+5.49%)
Mar 11, 2009 15.13 16.07 15.09 15.47 27,636,696 -0.27(-1.72%)
Mar 10, 2009 15.12 15.78 14.47 15.74 15,889,209 +1.11(+7.59%)
Mar 09, 2009 14.67 14.98 14.38 14.63 12,906,622 -0.18(-1.22%)
Mar 06, 2009 14.76 15.09 14.35 14.81 10,660,351 +0.09(+0.61%)
Mar 05, 2009 15.10 15.42 14.60 14.72 10,528,290 -0.79(-5.09%)
Mar 04, 2009 15.41 15.67 14.82 15.51 9,341,995 +0.22(+1.44%)
Mar 02, 2009 15.51 15.90 15.22 15.29 8,635,060 -0.66(-4.14%)
Feb 27, 2009 15.10 16.27 15.10 15.95 14,565,562 +0.34(+2.18%)
Feb 26, 2009 15.90 16.01 15.52 15.61 8,775,207 -0.07(-0.45%)
Feb 25, 2009 15.85 16.00 15.46 15.68 15,671,391 -0.26(-1.63%)
Feb 24, 2009 15.59 16.03 15.40 15.94 14,089,562 +0.61(+3.98%)
Feb 23, 2009 15.63 15.96 15.27 15.33 11,557,799 -0.42(-2.67%)
Feb 20, 2009 15.38 15.98 15.18 15.75 15,655,370 +0.40(+2.61%)
Feb 19, 2009 15.62 15.66 14.96 15.35 10,677,669 -0.11(-0.71%)
Feb 18, 2009 15.25 15.69 15.04 15.46 10,260,358 +0.36(+2.38%)
Feb 17, 2009 15.03 15.38 14.86 15.10 11,187,446 -0.64(-4.07%)
Feb 13, 2009 15.85 16.22 15.67 15.74 7,031,081 -0.20(-1.25%)
Feb 12, 2009 15.39 16.00 15.28 15.94 10,743,877 +0.00(+0.00%)
Feb 11, 2009 15.62 16.18 15.60 15.94 10,622,247 +0.39(+2.51%)
Feb 10, 2009 16.37 16.64 15.26 15.55 21,832,688 -1.09(-6.55%)
Feb 09, 2009 16.98 16.98 15.98 16.64 12,335,538 -0.13(-0.78%)
Feb 06, 2009 16.37 16.91 16.12 16.77 14,098,597 +0.39(+2.38%)
Feb 05, 2009 15.75 16.39 15.66 16.38 11,649,264 +0.52(+3.28%)
Feb 04, 2009 16.20 16.38 15.64 15.86 9,186,181 -0.37(-2.28%)
Feb 03, 2009 15.31 16.25 15.27 16.23 8,609,162 +0.54(+3.44%)
Feb 02, 2009 15.80 15.80 15.33 15.69 13,847,936 -0.25(-1.57%)
Jan 30, 2009 16.69 16.73 15.80 15.94 11,636,815 -0.60(-3.63%)
Jan 29, 2009 17.80 17.90 16.43 16.54 13,792,256 -1.34(-7.49%)
Jan 28, 2009 17.35 18.00 17.35 17.88 13,566,663 +0.69(+4.01%)
Jan 27, 2009 17.21 17.62 17.00 17.19 10,599,415 -0.09(-0.52%)
Jan 26, 2009 16.41 17.42 16.40 17.28 13,400,823 +0.70(+4.22%)
Jan 23, 2009 16.42 17.02 15.93 16.58 14,620,554 -0.11(-0.66%)
Jan 22, 2009 16.33 16.97 16.04 16.69 9,508,090 +0.21(+1.27%)
Jan 21, 2009 16.70 16.85 15.96 16.48 9,825,452 +0.05(+0.30%)
Jan 20, 2009 17.65 17.65 16.36 16.43 9,223,887 -1.02(-5.85%)
Jan 16, 2009 17.50 17.56 16.95 17.45 10,386,448 +0.01(+0.06%)
Jan 15, 2009 17.18 17.70 16.65 17.44 11,017,750 +0.31(+1.81%)
Jan 14, 2009 17.78 17.80 17.02 17.13 13,140,589 -0.91(-5.04%)
Jan 13, 2009 18.39 18.74 17.85 18.04 18,573,786 -0.47(-2.54%)
Jan 12, 2009 18.37 18.70 18.15 18.51 12,265,833 +0.21(+1.15%)
Jan 09, 2009 18.45 18.57 18.12 18.30 11,018,720 -0.18(-0.97%)
Jan 08, 2009 18.10 18.51 17.54 18.48 9,279,823 +0.43(+2.38%)
Jan 07, 2009 18.21 18.49 17.84 18.05 8,928,473 -0.63(-3.37%)
Jan 06, 2009 18.60 18.93 18.41 18.68 10,035,470 +0.15(+0.81%)
Jan 05, 2009 18.55 18.75 18.45 18.53 7,818,427 -0.26(-1.38%)
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.