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 30, 2009 20.52 20.60 20.01 20.18 8,007,041 -0.34(-1.66%)
Jun 29, 2009 20.52 20.79 20.26 20.52 6,013,899 -0.08(-0.39%)
Jun 26, 2009 20.36 20.77 20.24 20.60 8,189,544 +0.00(+0.00%)
Jun 25, 2009 20.44 20.67 19.89 20.60 6,675,532 +0.57(+2.85%)
Jun 24, 2009 20.15 20.30 19.66 20.03 8,440,381 +0.33(+1.68%)
Jun 23, 2009 19.88 20.11 19.59 19.70 11,120,639 -0.27(-1.35%)
Jun 22, 2009 20.26 20.36 19.93 19.97 8,624,253 -0.36(-1.77%)
Jun 19, 2009 20.50 20.70 20.24 20.33 11,027,706 +0.03(+0.15%)
Jun 18, 2009 20.24 20.48 20.05 20.30 5,614,464 -0.02(-0.10%)
Jun 17, 2009 20.44 20.65 19.94 20.32 9,706,074 +0.01(+0.05%)
Jun 16, 2009 20.66 20.97 20.25 20.31 8,784,921 -0.51(-2.45%)
Jun 15, 2009 20.81 20.90 20.62 20.82 9,488,584 -0.31(-1.47%)
Jun 12, 2009 20.46 21.16 20.26 21.13 11,851,058 +0.59(+2.87%)
Jun 11, 2009 21.00 21.00 20.30 20.54 8,774,749 -0.14(-0.68%)
Jun 10, 2009 20.79 21.32 20.48 20.68 9,736,546 -0.28(-1.34%)
Jun 09, 2009 20.45 21.02 20.23 20.96 8,338,013 +0.54(+2.64%)
Jun 08, 2009 20.25 20.61 19.87 20.42 6,366,951 +0.19(+0.94%)
Jun 05, 2009 20.61 20.88 20.11 20.23 9,159,815 -0.27(-1.32%)
Jun 04, 2009 21.24 21.38 20.24 20.50 9,887,026 -0.66(-3.12%)
Jun 03, 2009 21.31 21.61 20.88 21.16 8,783,913 -0.61(-2.80%)
Jun 02, 2009 21.44 21.95 21.36 21.77 6,534,335 +0.12(+0.55%)
Jun 01, 2009 20.58 21.76 20.51 21.65 9,086,819 +1.19(+5.82%)
May 29, 2009 19.82 20.47 19.68 20.46 11,870,053 +0.44(+2.20%)
May 28, 2009 19.97 20.37 19.55 20.02 9,374,570 +0.09(+0.45%)
May 27, 2009 19.72 20.63 19.56 19.93 13,581,029 -0.46(-2.26%)
May 26, 2009 19.02 20.75 19.00 20.39 9,345,838 +1.02(+5.27%)
May 22, 2009 19.11 19.65 18.93 19.37 5,321,447 +0.28(+1.47%)
May 21, 2009 19.24 19.43 18.85 19.09 6,683,722 -0.56(-2.85%)
May 20, 2009 20.05 20.67 19.55 19.65 6,056,318 -0.64(-3.15%)
May 19, 2009 20.37 20.48 19.84 20.29 4,728,707 +0.10(+0.50%)
May 18, 2009 19.30 20.25 19.30 20.19 6,375,441 +1.00(+5.21%)
May 15, 2009 19.47 19.81 19.16 19.19 5,364,822 -0.39(-1.99%)
May 14, 2009 19.04 19.89 18.98 19.58 6,595,909 +0.36(+1.87%)
May 13, 2009 19.56 19.75 19.00 19.22 7,265,248 -0.84(-4.19%)
May 12, 2009 19.98 20.24 19.39 20.06 8,693,727 +0.25(+1.26%)
May 11, 2009 19.58 20.27 19.12 19.81 9,480,915 -0.09(-0.45%)
May 08, 2009 20.36 20.48 19.70 19.90 8,174,105 -0.11(-0.55%)
May 07, 2009 20.25 20.52 19.67 20.01 12,115,983 -0.14(-0.69%)
May 06, 2009 20.97 20.98 19.96 20.15 8,129,072 -0.45(-2.18%)
May 05, 2009 20.81 20.96 20.19 20.60 6,420,195 -0.25(-1.20%)
May 04, 2009 20.34 20.91 20.12 20.85 8,137,840 +0.73(+3.63%)
May 01, 2009 20.69 20.69 19.93 20.12 9,191,334 -0.50(-2.42%)
Apr 30, 2009 20.72 21.07 20.32 20.62 10,040,475 +0.02(+0.10%)
Apr 29, 2009 21.60 21.75 20.37 20.60 14,229,617 -0.66(-3.10%)
Apr 28, 2009 21.49 21.86 21.12 21.26 6,789,625 -0.20(-0.93%)
Apr 27, 2009 21.56 21.93 21.27 21.46 8,060,614 -0.45(-2.05%)
Apr 24, 2009 20.61 22.20 20.61 21.91 9,959,177 +0.71(+3.35%)
Apr 23, 2009 20.65 21.28 20.65 21.20 9,256,506 +0.24(+1.15%)
Apr 22, 2009 20.51 21.69 20.51 20.96 10,252,859 +0.01(+0.05%)
Apr 21, 2009 20.67 21.03 20.10 20.95 7,645,748 +0.76(+3.76%)
Apr 20, 2009 20.35 20.59 20.02 20.19 7,458,520 -0.62(-2.98%)
Apr 17, 2009 20.50 21.18 20.45 20.81 8,145,076 -0.20(-0.95%)
Apr 16, 2009 20.76 21.20 20.49 21.01 7,771,978 +0.63(+3.09%)
Apr 15, 2009 20.00 20.42 19.70 20.38 7,519,457 +0.27(+1.34%)
Apr 14, 2009 20.29 20.56 19.71 20.11 7,667,455 -0.49(-2.38%)
Apr 13, 2009 20.92 20.92 20.23 20.60 7,226,502 -0.43(-2.04%)
Apr 09, 2009 19.64 21.25 19.56 21.03 20,171,056 +1.86(+9.70%)
Apr 08, 2009 18.90 19.36 18.70 19.17 8,385,730 +0.76(+4.13%)
Apr 07, 2009 18.96 19.28 18.40 18.41 6,858,160 -0.90(-4.66%)
Apr 06, 2009 19.06 19.99 18.95 19.31 5,529,893 -0.11(-0.57%)
Apr 03, 2009 19.72 19.82 19.21 19.42 7,362,309 -0.24(-1.22%)
Apr 02, 2009 18.79 20.16 18.52 19.66 13,488,130 +1.25(+6.79%)
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.