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 (%)
Jun 29, 2007 23.94 24.07 23.68 23.73 11,278,352 -0.45(-1.86%)
Jun 28, 2007 23.95 24.27 23.85 24.18 8,134,854 +0.23(+0.96%)
Jun 27, 2007 23.61 24.07 23.59 23.95 13,150,431 -0.01(-0.04%)
Jun 26, 2007 24.25 24.27 23.82 23.96 12,244,559 -0.07(-0.29%)
Jun 25, 2007 24.06 24.30 23.70 24.03 12,248,453 -0.25(-1.03%)
Jun 22, 2007 24.73 24.79 24.18 24.28 14,916,064 -0.69(-2.76%)
Jun 21, 2007 25.04 25.10 24.54 24.97 8,064,062 -0.07(-0.28%)
Jun 20, 2007 25.11 25.32 24.97 25.04 11,301,500 -0.04(-0.16%)
Jun 19, 2007 24.90 25.16 24.77 25.08 6,840,900 +0.09(+0.36%)
Jun 18, 2007 24.92 25.06 24.88 24.99 5,541,000 +0.00(+0.00%)
Jun 15, 2007 24.79 25.26 24.71 24.99 13,426,500 +0.41(+1.67%)
Jun 14, 2007 24.32 24.63 24.27 24.58 6,850,700 +0.27(+1.11%)
Jun 13, 2007 24.45 24.70 24.26 24.31 13,116,300 +0.00(+0.00%)
Jun 12, 2007 24.19 24.72 24.08 24.31 11,756,400 -0.09(-0.37%)
Jun 11, 2007 24.49 24.75 24.15 24.40 8,593,884 -0.16(-0.65%)
Jun 08, 2007 23.84 24.73 23.84 24.56 7,482,166 +0.55(+2.29%)
Jun 07, 2007 24.30 24.59 24.00 24.01 6,121,550 -0.44(-1.80%)
Jun 06, 2007 24.60 24.68 24.30 24.45 5,309,664 -0.28(-1.13%)
Jun 05, 2007 25.05 25.16 24.46 24.73 11,813,367 -0.42(-1.67%)
Jun 04, 2007 25.47 25.50 24.89 25.15 8,226,734 -0.22(-0.87%)
Jun 01, 2007 25.05 25.70 24.88 25.37 10,065,159 +0.31(+1.24%)
May 31, 2007 24.75 25.38 24.51 25.06 11,469,997 +0.34(+1.38%)
May 30, 2007 23.98 24.75 23.84 24.72 12,995,903 +0.75(+3.13%)
May 29, 2007 24.40 24.44 23.86 23.97 14,398,759 -0.43(-1.76%)
May 25, 2007 24.37 24.51 24.14 24.40 5,699,601 +0.09(+0.37%)
May 24, 2007 24.83 25.00 24.29 24.31 11,079,343 -0.65(-2.60%)
May 23, 2007 25.55 25.65 24.91 24.96 9,524,842 -0.09(-0.36%)
May 22, 2007 24.60 25.24 24.30 25.05 23,743,188 -0.62(-2.42%)
May 21, 2007 25.61 26.00 25.45 25.67 6,710,763 +0.12(+0.47%)
May 18, 2007 25.21 25.71 25.12 25.55 6,075,030 +0.39(+1.55%)
May 17, 2007 25.30 25.30 25.09 25.16 6,849,236 -0.13(-0.51%)
May 16, 2007 25.20 25.49 24.98 25.29 7,186,154 +0.27(+1.08%)
May 15, 2007 24.96 25.18 24.72 25.02 8,267,595 +0.21(+0.85%)
May 14, 2007 24.79 25.13 24.58 24.81 5,844,277 +0.04(+0.16%)
May 11, 2007 24.68 24.93 24.56 24.77 4,244,463 +0.09(+0.36%)
May 10, 2007 24.86 25.27 24.58 24.68 7,550,316 -0.38(-1.52%)
May 09, 2007 25.09 25.20 24.78 25.06 7,196,266 -0.03(-0.12%)
May 08, 2007 25.10 25.34 24.95 25.09 6,544,896 -0.02(-0.08%)
May 07, 2007 25.25 25.31 24.91 25.11 7,332,453 -0.17(-0.67%)
May 04, 2007 25.48 25.50 24.94 25.28 8,808,620 -0.05(-0.20%)
May 03, 2007 24.89 25.35 24.41 25.33 16,001,870 +0.27(+1.08%)
May 02, 2007 24.85 25.23 24.78 25.06 5,504,539 +0.36(+1.46%)
May 01, 2007 24.86 25.05 24.57 24.70 7,356,938 -0.10(-0.40%)
Apr 30, 2007 25.44 25.58 24.69 24.80 8,946,493 -0.57(-2.25%)
Apr 27, 2007 25.70 25.75 25.28 25.37 8,796,755 -0.42(-1.63%)
Apr 26, 2007 25.75 25.94 25.30 25.79 11,211,033 -0.25(-0.96%)
Apr 25, 2007 26.11 26.19 25.97 26.04 7,126,944 -0.07(-0.27%)
Apr 24, 2007 26.11 26.50 25.85 26.11 7,838,575 -0.01(-0.04%)
Apr 23, 2007 26.30 26.48 26.06 26.12 5,247,592 -0.25(-0.95%)
Apr 20, 2007 26.48 26.49 26.11 26.37 7,162,890 +0.19(+0.73%)
Apr 19, 2007 26.46 26.48 26.03 26.18 8,318,499 -0.32(-1.21%)
Apr 18, 2007 26.13 26.83 26.07 26.50 3,422,495 +0.20(+0.76%)
Apr 17, 2007 26.71 26.71 26.05 26.30 7,437,709 -0.45(-1.68%)
Apr 16, 2007 26.80 27.00 26.63 26.75 4,451,013 +0.10(+0.38%)
Apr 13, 2007 26.87 26.87 26.51 26.65 7,283,491 -0.27(-1.00%)
Apr 12, 2007 26.64 26.94 26.00 26.92 5,550,242 +0.22(+0.82%)
Apr 11, 2007 26.91 26.93 26.52 26.70 6,168,272 -0.26(-0.96%)
Apr 10, 2007 26.59 26.99 26.54 26.96 8,150,269 +0.41(+1.54%)
Apr 09, 2007 26.38 26.63 26.25 26.55 4,858,244 +0.18(+0.68%)
Apr 05, 2007 25.94 26.40 25.91 26.37 5,107,540 +0.30(+1.15%)
Apr 04, 2007 26.27 26.27 25.83 26.07 4,819,817 -0.24(-0.91%)
Apr 03, 2007 25.99 26.39 25.79 26.31 4,716,948 +0.57(+2.21%)
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.