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, 2010 23.54 23.63 23.39 23.41 6,701,765 -0.19(-0.82%)
Mar 30, 2010 23.92 23.92 23.49 23.60 5,160,020 -0.15(-0.63%)
Mar 29, 2010 23.85 23.96 23.63 23.75 5,906,319 -0.02(-0.08%)
Mar 26, 2010 23.55 23.80 23.55 23.77 5,938,663 +0.23(+0.98%)
Mar 25, 2010 23.72 23.85 23.50 23.54 7,093,924 -0.02(-0.08%)
Mar 24, 2010 23.95 24.00 23.52 23.56 8,994,758 -0.50(-2.08%)
Mar 23, 2010 24.30 24.30 23.87 24.06 6,885,982 -0.06(-0.25%)
Mar 22, 2010 23.65 24.22 23.62 24.12 7,153,868 +0.37(+1.56%)
Mar 19, 2010 23.90 24.06 23.61 23.75 10,872,484 +0.00(+0.00%)
Mar 18, 2010 23.75 23.90 23.58 23.75 7,607,272 +0.03(+0.13%)
Mar 17, 2010 23.61 23.75 23.47 23.72 7,959,467 +0.09(+0.38%)
Mar 16, 2010 23.43 23.66 23.22 23.63 8,398,944 +0.22(+0.94%)
Mar 15, 2010 23.22 23.47 23.11 23.41 6,952,142 -0.01(-0.04%)
Mar 12, 2010 23.19 23.52 23.04 23.42 9,976,429 +0.28(+1.21%)
Mar 11, 2010 22.90 23.21 22.76 23.14 13,977,724 +0.18(+0.78%)
Mar 10, 2010 23.02 23.08 22.72 22.96 14,815,359 +0.05(+0.22%)
Mar 09, 2010 22.74 23.04 22.62 22.91 18,636,510 +0.16(+0.70%)
Mar 08, 2010 23.21 23.33 22.74 22.75 15,465,607 -0.54(-2.32%)
Mar 05, 2010 23.09 23.49 22.99 23.29 14,751,029 +0.34(+1.48%)
Mar 04, 2010 22.61 23.07 22.60 22.95 16,094,869 +0.39(+1.73%)
Mar 03, 2010 23.00 23.10 22.00 22.56 40,574,112 -0.69(-2.97%)
Mar 02, 2010 23.99 24.26 23.21 23.25 49,567,688 -2.61(-10.09%)
Mar 01, 2010 25.77 26.00 25.55 25.86 10,138,612 +0.10(+0.39%)
Feb 26, 2010 25.79 25.92 25.63 25.76 6,994,916 -0.17(-0.66%)
Feb 25, 2010 25.49 25.97 25.26 25.93 6,624,424 +0.24(+0.93%)
Feb 24, 2010 25.60 25.75 25.50 25.69 5,209,569 +0.28(+1.10%)
Feb 23, 2010 25.45 25.75 25.39 25.41 5,989,381 -0.13(-0.51%)
Feb 22, 2010 25.66 25.75 25.43 25.54 4,939,723 -0.14(-0.55%)
Feb 19, 2010 25.35 25.83 25.12 25.68 8,454,380 +0.41(+1.62%)
Feb 18, 2010 25.03 25.35 24.85 25.27 6,331,110 +0.22(+0.88%)
Feb 17, 2010 24.90 25.15 24.82 25.05 4,756,237 +0.27(+1.09%)
Feb 16, 2010 24.38 24.82 24.29 24.78 5,956,298 +0.60(+2.48%)
Feb 12, 2010 23.82 24.18 24.18 24.18 6,851,200 +0.06(+0.25%)
Feb 11, 2010 23.61 24.16 23.48 24.12 5,042,983 +0.38(+1.60%)
Feb 10, 2010 23.81 23.96 23.56 23.74 5,799,724 -0.14(-0.59%)
Feb 09, 2010 23.46 24.03 23.20 23.88 9,431,945 +0.69(+2.98%)
Feb 08, 2010 23.29 23.54 23.17 23.19 4,055,869 -0.28(-1.19%)
Feb 05, 2010 23.37 23.57 23.19 23.47 9,698,640 +0.15(+0.64%)
Feb 04, 2010 23.67 23.74 23.29 23.32 8,185,487 -0.52(-2.18%)
Feb 03, 2010 23.86 23.99 23.72 23.84 4,730,687 -0.16(-0.67%)
Feb 02, 2010 23.54 24.07 23.40 24.00 7,205,395 +0.50(+2.13%)
Feb 01, 2010 23.44 23.62 23.29 23.50 6,882,919 +0.04(+0.17%)
Jan 29, 2010 24.16 24.16 23.45 23.46 11,270,430 -0.25(-1.05%)
Jan 28, 2010 23.82 23.92 23.65 23.71 9,678,672 +0.01(+0.04%)
Jan 27, 2010 23.70 23.83 23.34 23.70 12,267,009 -0.17(-0.71%)
Jan 26, 2010 23.88 24.12 23.73 23.87 8,296,183 -0.15(-0.62%)
Jan 25, 2010 24.27 24.27 23.89 24.02 6,108,048 -0.09(-0.37%)
Jan 22, 2010 24.63 24.78 24.08 24.11 7,594,522 -0.50(-2.01%)
Jan 21, 2010 24.72 25.01 24.53 24.61 8,937,174 -0.20(-0.83%)
Jan 20, 2010 25.16 25.26 24.60 24.81 6,377,688 -0.57(-2.25%)
Jan 19, 2010 25.06 25.44 25.02 25.38 7,497,644 +0.27(+1.08%)
Jan 15, 2010 25.59 25.11 25.11 25.11 9,038,800 +0.11(+0.44%)
Jan 14, 2010 25.17 25.27 24.91 25.00 3,657,094 -0.33(-1.30%)
Jan 13, 2010 25.21 25.46 25.04 25.33 5,051,946 +0.32(+1.28%)
Jan 12, 2010 25.26 25.42 24.88 25.01 5,108,431 -0.44(-1.73%)
Jan 11, 2010 25.35 25.46 25.24 25.45 5,503,378 -0.02(-0.08%)
Jan 08, 2010 24.99 25.48 24.80 25.47 10,281,496 +0.57(+2.29%)
Jan 07, 2010 24.19 24.93 24.19 24.90 8,528,263 +0.32(+1.30%)
Jan 06, 2010 24.41 24.73 24.40 24.58 6,908,619 +0.06(+0.24%)
Jan 05, 2010 24.19 24.57 24.16 24.52 5,913,421 +0.02(+0.08%)
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.