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 (%)
May 30, 2008 23.48 23.56 23.22 23.45 4,588,055 -0.04(-0.17%)
May 29, 2008 23.24 23.68 23.01 23.49 5,011,206 +0.42(+1.82%)
May 28, 2008 23.27 23.49 22.85 23.07 4,798,729 -0.20(-0.86%)
May 27, 2008 22.74 23.31 22.67 23.27 5,175,521 +0.60(+2.65%)
May 26, 2008 22.80 22.90 22.58 22.67 4,936,546 +0.00(+0.00%)
May 23, 2008 22.80 22.90 22.58 22.67 4,936,546 -0.29(-1.26%)
May 22, 2008 23.08 23.38 22.91 22.96 7,002,234 +0.01(+0.04%)
May 21, 2008 23.06 23.39 22.76 22.95 12,080,788 -0.66(-2.80%)
May 20, 2008 23.60 24.02 23.47 23.61 8,621,411 +0.04(+0.17%)
May 19, 2008 23.70 23.86 23.47 23.57 10,065,725 -0.26(-1.09%)
May 16, 2008 23.94 24.09 23.55 23.83 9,123,911 -0.32(-1.33%)
May 15, 2008 23.41 24.22 23.25 24.15 12,891,380 +0.68(+2.90%)
May 14, 2008 23.17 23.78 22.44 23.47 16,394,155 +1.03(+4.59%)
May 13, 2008 22.20 22.49 22.08 22.44 7,033,993 +0.48(+2.19%)
May 12, 2008 21.50 21.96 21.40 21.96 8,532,288 +0.46(+2.14%)
May 09, 2008 21.25 21.71 21.12 21.50 10,649,546 +0.06(+0.28%)
May 08, 2008 22.08 22.13 21.37 21.44 10,091,646 -0.49(-2.23%)
May 07, 2008 21.94 22.54 21.89 21.93 6,605,026 -0.22(-0.99%)
May 06, 2008 22.41 22.46 21.82 22.15 12,892,415 -0.53(-2.34%)
May 05, 2008 23.19 23.32 22.63 22.68 7,607,291 -0.67(-2.87%)
May 02, 2008 23.18 23.69 23.11 23.35 12,469,060 +0.45(+1.97%)
May 01, 2008 21.77 23.33 21.70 22.90 9,657,942 +1.20(+5.53%)
Apr 30, 2008 22.79 22.79 21.59 21.70 8,795,651 -0.98(-4.32%)
Apr 29, 2008 22.51 22.93 22.43 22.68 4,467,519 +0.08(+0.35%)
Apr 28, 2008 22.50 22.93 22.14 22.60 5,309,153 +0.16(+0.71%)
Apr 25, 2008 22.15 22.46 21.80 22.44 5,927,430 +0.26(+1.17%)
Apr 24, 2008 21.76 22.40 21.54 22.18 6,507,391 +0.45(+2.07%)
Apr 23, 2008 21.58 22.08 21.47 21.73 5,309,788 +0.29(+1.35%)
Apr 22, 2008 21.85 22.10 21.26 21.44 6,771,257 -0.67(-3.03%)
Apr 21, 2008 22.00 22.51 21.96 22.11 5,549,108 -0.40(-1.78%)
Apr 18, 2008 23.02 23.15 22.40 22.51 6,109,946 +0.17(+0.76%)
Apr 17, 2008 22.90 22.91 22.22 22.34 5,044,275 -0.01(-0.04%)
Apr 16, 2008 22.08 22.40 21.87 22.35 4,499,301 +0.32(+1.45%)
Apr 15, 2008 21.90 22.08 21.68 22.03 4,568,462 +0.28(+1.29%)
Apr 14, 2008 21.66 22.04 21.66 21.75 4,067,790 -0.05(-0.23%)
Apr 11, 2008 21.80 22.18 21.62 21.80 6,916,809 -0.16(-0.73%)
Apr 10, 2008 21.73 22.13 21.71 21.96 10,123,272 +0.10(+0.46%)
Apr 09, 2008 22.33 22.52 21.53 21.86 8,473,178 -0.65(-2.89%)
Apr 08, 2008 23.03 23.09 22.32 22.51 7,519,474 -0.37(-1.62%)
Apr 07, 2008 23.34 23.34 22.84 22.88 5,152,718 -0.37(-1.59%)
Apr 04, 2008 22.95 23.47 22.82 23.25 5,567,486 +0.27(+1.17%)
Apr 03, 2008 23.18 23.30 22.75 22.98 5,569,850 -0.23(-0.99%)
Apr 02, 2008 23.23 23.81 23.04 23.21 6,608,963 -0.18(-0.77%)
Apr 01, 2008 22.34 23.40 22.20 23.39 8,542,969 +1.28(+5.79%)
Mar 31, 2008 21.86 22.40 21.84 22.11 8,373,743 -0.30(-1.34%)
Mar 28, 2008 23.01 23.15 22.29 22.41 7,595,121 -0.19(-0.84%)
Mar 27, 2008 22.81 23.07 22.58 22.60 7,511,813 -0.41(-1.78%)
Mar 26, 2008 22.95 23.31 22.75 23.01 6,835,169 -0.43(-1.83%)
Mar 25, 2008 23.70 23.71 23.20 23.44 9,067,423 -0.12(-0.51%)
Mar 24, 2008 22.88 23.92 22.84 23.56 10,747,449 +0.69(+3.02%)
Mar 21, 2008 21.85 22.93 21.79 22.87 14,573,523 +0.00(+0.00%)
Mar 20, 2008 21.85 22.93 21.79 22.87 14,573,523 +1.03(+4.72%)
Mar 19, 2008 22.90 22.90 21.83 21.84 8,400,592 -0.56(-2.50%)
Mar 18, 2008 21.70 22.41 21.50 22.40 12,902,531 +1.33(+6.31%)
Mar 17, 2008 20.84 21.43 20.52 21.07 11,530,900 +0.20(+0.96%)
Mar 14, 2008 21.45 21.69 20.59 20.87 13,857,977 -0.71(-3.29%)
Mar 13, 2008 21.22 21.66 20.88 21.58 9,944,685 +0.32(+1.51%)
Mar 12, 2008 21.91 22.14 21.21 21.26 9,213,940 -0.53(-2.43%)
Mar 11, 2008 21.52 21.79 20.95 21.79 11,038,937 +0.79(+3.76%)
Mar 10, 2008 21.30 21.73 20.99 21.00 9,790,067 -0.74(-3.40%)
Mar 07, 2008 21.69 22.11 21.43 21.74 8,505,749 +0.08(+0.37%)
Mar 06, 2008 22.07 22.43 21.66 21.66 8,058,593 -0.77(-3.43%)
Mar 05, 2008 22.15 22.49 21.92 22.43 11,951,551 +0.21(+0.95%)
Mar 04, 2008 21.56 22.36 21.42 22.22 28,080,720 -0.27(-1.20%)
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.