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 29, 2008 22.97 22.97 22.10 22.25 9,074,367 -0.97(-4.18%)
Feb 28, 2008 23.52 23.81 23.18 23.22 7,930,957 -0.59(-2.48%)
Feb 27, 2008 23.54 24.09 23.53 23.81 9,775,093 +0.15(+0.63%)
Feb 26, 2008 23.63 23.71 23.19 23.66 11,861,852 -0.11(-0.46%)
Feb 25, 2008 23.49 23.82 23.20 23.77 9,013,689 +0.19(+0.81%)
Feb 22, 2008 23.65 23.65 22.99 23.58 7,816,816 +0.36(+1.55%)
Feb 21, 2008 23.09 23.42 22.77 23.22 13,249,821 +0.29(+1.26%)
Feb 20, 2008 21.88 23.18 21.88 22.93 17,688,904 +0.78(+3.52%)
Feb 19, 2008 22.02 22.49 21.73 22.15 13,209,272 +0.11(+0.50%)
Feb 18, 2008 21.83 22.05 21.64 22.04 8,775,511 +0.00(+0.00%)
Feb 15, 2008 21.83 22.05 21.64 22.04 8,775,511 -0.08(-0.36%)
Feb 14, 2008 22.93 22.96 21.98 22.12 10,266,730 -0.89(-3.87%)
Feb 13, 2008 23.64 23.70 22.84 23.01 6,777,364 -0.10(-0.43%)
Feb 12, 2008 23.18 23.52 22.89 23.11 7,183,478 -0.02(-0.09%)
Feb 11, 2008 22.85 23.18 22.53 23.13 5,457,512 +0.12(+0.52%)
Feb 08, 2008 22.76 23.26 22.64 23.01 7,073,215 +0.13(+0.57%)
Feb 07, 2008 22.30 23.29 22.11 22.88 12,722,316 +0.68(+3.06%)
Feb 06, 2008 22.32 23.08 22.15 22.20 8,511,832 -0.21(-0.94%)
Feb 05, 2008 22.48 23.11 22.33 22.41 7,355,863 -0.81(-3.49%)
Feb 04, 2008 23.99 24.00 22.97 23.22 6,057,571 -0.71(-2.97%)
Feb 01, 2008 24.17 24.46 23.42 23.93 12,934,170 -0.01(-0.04%)
Jan 31, 2008 22.39 24.34 22.30 23.94 18,253,402 +0.84(+3.64%)
Jan 30, 2008 22.95 23.63 22.95 23.10 8,493,812 -0.26(-1.11%)
Jan 29, 2008 23.28 23.47 22.77 23.36 9,700,497 +0.03(+0.13%)
Jan 28, 2008 22.63 23.39 22.15 23.33 7,777,725 +0.78(+3.46%)
Jan 25, 2008 23.43 23.45 22.36 22.55 10,217,173 -0.62(-2.68%)
Jan 24, 2008 23.21 23.69 22.60 23.17 8,332,220 -0.45(-1.91%)
Jan 23, 2008 21.73 23.69 21.25 23.62 16,492,780 +1.44(+6.49%)
Jan 22, 2008 20.76 22.45 20.75 22.18 12,267,921 +0.65(+3.02%)
Jan 21, 2008 22.12 22.43 21.03 21.53 13,906,691 +0.00(+0.00%)
Jan 18, 2008 22.12 22.43 21.03 21.53 13,906,691 +0.28(+1.32%)
Jan 17, 2008 21.08 21.60 20.91 21.25 12,824,968 +0.10(+0.47%)
Jan 16, 2008 20.08 21.45 20.06 21.15 12,521,543 +1.16(+5.80%)
Jan 15, 2008 20.47 20.52 19.93 19.99 10,535,051 -0.68(-3.29%)
Jan 14, 2008 20.98 20.98 20.52 20.67 7,112,395 -0.04(-0.19%)
Jan 11, 2008 21.20 21.62 20.54 20.71 8,377,994 -0.86(-3.99%)
Jan 10, 2008 21.19 21.88 21.10 21.57 6,719,751 +0.16(+0.75%)
Jan 09, 2008 21.30 21.47 20.68 21.41 9,162,179 +0.05(+0.23%)
Jan 08, 2008 21.35 22.32 21.30 21.36 9,232,924 -0.14(-0.65%)
Jan 07, 2008 21.31 21.78 21.16 21.50 11,146,583 +0.23(+1.08%)
Jan 04, 2008 21.57 21.72 21.05 21.27 6,977,175 -0.57(-2.61%)
Jan 03, 2008 22.19 22.29 21.84 21.84 5,139,053 -0.36(-1.62%)
Jan 02, 2008 23.01 23.19 22.10 22.20 7,589,833 -0.87(-3.77%)
Jan 01, 2008 22.88 23.26 22.75 23.07 0 +0.00(+0.00%)
Dec 31, 2007 22.88 23.26 22.75 23.07 4,007,730 +0.03(+0.13%)
Dec 28, 2007 23.23 23.23 22.83 23.04 3,269,760 +0.26(+1.14%)
Dec 27, 2007 22.95 23.15 22.76 22.78 3,380,533 -0.28(-1.21%)
Dec 26, 2007 23.09 23.21 22.86 23.06 2,686,039 -0.14(-0.60%)
Dec 24, 2007 23.14 23.29 22.98 23.20 1,598,548 +0.06(+0.26%)
Dec 21, 2007 23.09 23.49 22.88 23.14 10,561,851 +0.42(+1.85%)
Dec 20, 2007 22.78 22.84 22.35 22.72 4,155,339 +0.14(+0.62%)
Dec 19, 2007 22.75 22.86 22.36 22.58 4,916,425 -0.12(-0.53%)
Dec 18, 2007 22.58 22.77 22.31 22.70 6,397,427 +0.21(+0.93%)
Dec 17, 2007 22.60 22.88 22.47 22.49 5,550,743 -0.15(-0.66%)
Dec 14, 2007 22.64 22.81 22.32 22.64 7,034,296 -0.25(-1.09%)
Dec 13, 2007 23.37 23.61 22.55 22.89 10,933,083 -0.66(-2.80%)
Dec 12, 2007 24.25 24.53 23.22 23.55 7,413,897 -0.12(-0.51%)
Dec 11, 2007 24.46 24.85 23.65 23.67 10,554,076 -0.82(-3.35%)
Dec 10, 2007 24.50 24.62 24.37 24.49 6,522,282 -0.11(-0.45%)
Dec 07, 2007 24.35 24.79 24.24 24.60 8,011,562 -0.18(-0.73%)
Dec 06, 2007 23.82 24.79 23.55 24.78 10,842,019 +0.86(+3.60%)
Dec 05, 2007 24.24 24.28 23.65 23.92 10,076,918 -0.10(-0.42%)
Dec 04, 2007 23.42 24.16 23.32 24.02 6,488,818 +0.37(+1.56%)
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.