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 24, 2011 16.59 17.09 16.58 16.96 20,236,436 +0.25(+1.50%)
May 23, 2011 16.20 16.83 16.19 16.71 27,388,198 +0.34(+2.08%)
May 20, 2011 16.58 16.65 16.37 16.37 23,884,434 -0.23(-1.39%)
May 19, 2011 16.67 16.74 16.44 16.60 22,195,250 -0.03(-0.18%)
May 18, 2011 16.75 16.96 16.43 16.63 62,315,672 -3.02(-15.37%)
May 17, 2011 19.86 19.96 19.58 19.65 15,481,603 -0.27(-1.36%)
May 16, 2011 20.14 20.52 19.87 19.92 12,626,820 -0.33(-1.63%)
May 13, 2011 20.39 20.48 20.19 20.25 11,314,800 -0.15(-0.74%)
May 12, 2011 20.25 20.48 20.10 20.40 6,765,700 +0.15(+0.74%)
May 11, 2011 20.39 20.50 20.15 20.25 10,158,131 -0.14(-0.69%)
May 10, 2011 20.35 20.55 20.26 20.39 8,905,865 +0.13(+0.64%)
May 09, 2011 20.44 20.49 20.19 20.26 11,473,599 -0.63(-3.02%)
May 06, 2011 21.10 21.38 20.82 20.89 9,384,895 -0.03(-0.14%)
May 05, 2011 20.86 20.94 20.62 20.92 11,760,949 -0.05(-0.24%)
May 04, 2011 21.22 21.45 20.94 20.97 8,454,641 -0.33(-1.55%)
May 03, 2011 21.26 21.41 21.18 21.30 4,618,236 +0.06(+0.28%)
May 02, 2011 21.24 21.50 21.19 21.24 6,452,471 +0.10(+0.47%)
Apr 29, 2011 21.09 21.20 21.01 21.14 9,150,396 +0.06(+0.28%)
Apr 28, 2011 21.30 21.42 21.01 21.08 8,252,455 -0.25(-1.17%)
Apr 27, 2011 21.07 21.47 21.05 21.33 8,647,012 +0.33(+1.57%)
Apr 26, 2011 20.45 21.01 20.45 21.00 9,139,601 +0.62(+3.04%)
Apr 25, 2011 20.55 20.70 20.36 20.38 4,619,364 -0.28(-1.36%)
Apr 21, 2011 20.68 20.71 20.58 20.66 6,856,750 -0.01(-0.05%)
Apr 20, 2011 20.49 20.74 20.41 20.67 11,955,537 +0.49(+2.43%)
Apr 19, 2011 20.10 20.25 20.05 20.18 7,990,083 +0.09(+0.45%)
Apr 18, 2011 19.79 20.12 19.70 20.09 7,576,046 +0.11(+0.55%)
Apr 15, 2011 20.11 20.16 19.90 19.98 11,129,091 -0.04(-0.20%)
Apr 14, 2011 19.82 20.14 19.82 20.02 7,787,338 +0.04(+0.20%)
Apr 13, 2011 20.07 20.11 19.82 19.98 8,367,588 +0.01(+0.05%)
Apr 12, 2011 20.11 20.25 19.87 19.97 8,413,812 -0.28(-1.38%)
Apr 11, 2011 20.22 20.50 20.19 20.25 6,071,102 +0.00(+0.00%)
Apr 08, 2011 20.67 20.74 20.17 20.25 6,992,027 -0.49(-2.36%)
Apr 07, 2011 20.57 20.82 20.47 20.74 8,347,104 +0.14(+0.68%)
Apr 06, 2011 20.62 20.72 20.42 20.60 6,894,046 +0.16(+0.78%)
Apr 05, 2011 20.33 20.55 20.25 20.44 9,484,383 +0.08(+0.39%)
Apr 04, 2011 20.20 20.46 20.08 20.36 13,825,701 +0.30(+1.50%)
Apr 01, 2011 19.44 20.06 19.22 20.06 18,999,610 +0.64(+3.30%)
Mar 31, 2011 19.68 19.70 19.41 19.42 9,447,723 -0.33(-1.67%)
Mar 30, 2011 19.73 19.76 19.49 19.75 11,781,081 +0.18(+0.92%)
Mar 29, 2011 19.80 19.85 19.55 19.57 9,259,255 -0.25(-1.26%)
Mar 28, 2011 20.07 20.26 19.82 19.82 5,862,549 -0.20(-1.00%)
Mar 25, 2011 19.99 20.31 19.95 20.02 7,239,587 +0.13(+0.65%)
Mar 24, 2011 19.67 19.94 19.56 19.89 6,596,414 +0.25(+1.27%)
Mar 23, 2011 19.71 19.77 19.48 19.64 9,747,178 -0.20(-1.03%)
Mar 22, 2011 20.03 20.18 19.75 19.84 10,928,925 -0.14(-0.73%)
Mar 21, 2011 20.05 20.20 19.93 19.99 13,146,961 +0.09(+0.45%)
Mar 18, 2011 19.65 19.91 19.45 19.90 17,039,860 +0.42(+2.16%)
Mar 17, 2011 19.54 19.62 19.31 19.48 8,681,203 +0.15(+0.78%)
Mar 16, 2011 19.74 19.75 19.32 19.33 17,574,400 -0.50(-2.52%)
Mar 15, 2011 19.80 20.10 19.73 19.83 15,735,216 -0.39(-1.93%)
Mar 14, 2011 20.12 20.25 20.03 20.22 8,818,385 -0.06(-0.30%)
Mar 11, 2011 20.13 20.34 20.01 20.28 8,210,837 +0.05(+0.27%)
Mar 10, 2011 20.08 20.30 19.91 20.23 13,925,918 -0.13(-0.66%)
Mar 09, 2011 20.18 20.47 20.14 20.36 7,106,890 +0.11(+0.54%)
Mar 08, 2011 20.14 20.36 20.04 20.25 11,409,145 +0.13(+0.65%)
Mar 07, 2011 20.53 20.54 20.09 20.12 11,513,648 -0.31(-1.52%)
Mar 04, 2011 20.98 21.02 20.25 20.43 14,878,317 -0.62(-2.95%)
Mar 03, 2011 21.11 21.15 20.79 21.05 14,285,650 +0.15(+0.72%)
Mar 02, 2011 20.51 21.21 20.28 20.90 20,441,042 +0.04(+0.19%)
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.