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 27, 2009 15.10 16.27 15.10 15.95 14,565,562 +0.34(+2.18%)
Feb 26, 2009 15.90 16.01 15.52 15.61 8,775,207 -0.07(-0.45%)
Feb 25, 2009 15.85 16.00 15.46 15.68 15,671,391 -0.26(-1.63%)
Feb 24, 2009 15.59 16.03 15.40 15.94 14,089,562 +0.61(+3.98%)
Feb 23, 2009 15.63 15.96 15.27 15.33 11,557,799 -0.42(-2.67%)
Feb 20, 2009 15.38 15.98 15.18 15.75 15,655,370 +0.40(+2.61%)
Feb 19, 2009 15.62 15.66 14.96 15.35 10,677,669 -0.11(-0.71%)
Feb 18, 2009 15.25 15.69 15.04 15.46 10,260,358 +0.36(+2.38%)
Feb 17, 2009 15.03 15.38 14.86 15.10 11,187,446 -0.64(-4.07%)
Feb 13, 2009 15.85 16.22 15.67 15.74 7,031,081 -0.20(-1.25%)
Feb 12, 2009 15.39 16.00 15.28 15.94 10,743,877 +0.00(+0.00%)
Feb 11, 2009 15.62 16.18 15.60 15.94 10,622,247 +0.39(+2.51%)
Feb 10, 2009 16.37 16.64 15.26 15.55 21,832,688 -1.09(-6.55%)
Feb 09, 2009 16.98 16.98 15.98 16.64 12,335,538 -0.13(-0.78%)
Feb 06, 2009 16.37 16.91 16.12 16.77 14,098,597 +0.39(+2.38%)
Feb 05, 2009 15.75 16.39 15.66 16.38 11,649,264 +0.52(+3.28%)
Feb 04, 2009 16.20 16.38 15.64 15.86 9,186,181 -0.37(-2.28%)
Feb 03, 2009 15.31 16.25 15.27 16.23 8,609,162 +0.54(+3.44%)
Feb 02, 2009 15.80 15.80 15.33 15.69 13,847,936 -0.25(-1.57%)
Jan 30, 2009 16.69 16.73 15.80 15.94 11,636,815 -0.60(-3.63%)
Jan 29, 2009 17.80 17.90 16.43 16.54 13,792,256 -1.34(-7.49%)
Jan 28, 2009 17.35 18.00 17.35 17.88 13,566,663 +0.69(+4.01%)
Jan 27, 2009 17.21 17.62 17.00 17.19 10,599,415 -0.09(-0.52%)
Jan 26, 2009 16.41 17.42 16.40 17.28 13,400,823 +0.70(+4.22%)
Jan 23, 2009 16.42 17.02 15.93 16.58 14,620,554 -0.11(-0.66%)
Jan 22, 2009 16.33 16.97 16.04 16.69 9,508,090 +0.21(+1.27%)
Jan 21, 2009 16.70 16.85 15.96 16.48 9,825,452 +0.05(+0.30%)
Jan 20, 2009 17.65 17.65 16.36 16.43 9,223,887 -1.02(-5.85%)
Jan 16, 2009 17.50 17.56 16.95 17.45 10,386,448 +0.01(+0.06%)
Jan 15, 2009 17.18 17.70 16.65 17.44 11,017,750 +0.31(+1.81%)
Jan 14, 2009 17.78 17.80 17.02 17.13 13,140,589 -0.91(-5.04%)
Jan 13, 2009 18.39 18.74 17.85 18.04 18,573,786 -0.47(-2.54%)
Jan 12, 2009 18.37 18.70 18.15 18.51 12,265,833 +0.21(+1.15%)
Jan 09, 2009 18.45 18.57 18.12 18.30 11,018,720 -0.18(-0.97%)
Jan 08, 2009 18.10 18.51 17.54 18.48 9,279,823 +0.43(+2.38%)
Jan 07, 2009 18.21 18.49 17.84 18.05 8,928,473 -0.63(-3.37%)
Jan 06, 2009 18.60 18.93 18.41 18.68 10,035,470 +0.15(+0.81%)
Jan 05, 2009 18.55 18.75 18.45 18.53 7,818,427 -0.26(-1.38%)
Jan 02, 2009 18.24 18.90 17.67 18.79 6,945,617 +0.87(+4.85%)
Dec 31, 2008 17.76 18.32 17.58 17.92 7,768,677 +0.21(+1.19%)
Dec 30, 2008 17.23 17.80 17.23 17.71 5,476,044 +0.41(+2.37%)
Dec 29, 2008 17.51 17.63 17.09 17.30 4,934,073 -0.27(-1.54%)
Dec 26, 2008 17.56 17.80 17.50 17.57 2,478,841 -0.09(-0.51%)
Dec 24, 2008 17.50 17.76 17.35 17.66 1,790,061 +0.18(+1.03%)
Dec 23, 2008 17.95 18.01 17.38 17.48 4,439,998 -0.28(-1.58%)
Dec 22, 2008 18.30 18.35 17.42 17.76 6,108,680 -0.54(-2.95%)
Dec 19, 2008 18.35 18.93 17.96 18.30 9,541,682 +0.03(+0.16%)
Dec 18, 2008 18.95 18.96 17.96 18.27 7,638,362 -0.34(-1.83%)
Dec 17, 2008 18.03 19.04 17.92 18.61 8,749,552 +0.26(+1.42%)
Dec 16, 2008 16.72 18.50 16.72 18.35 11,482,447 +1.41(+8.32%)
Dec 15, 2008 17.10 17.31 16.68 16.94 9,591,775 +0.02(+0.12%)
Dec 12, 2008 16.65 17.30 16.14 16.92 12,464,504 -0.15(-0.88%)
Dec 11, 2008 18.03 18.05 16.90 17.07 10,727,849 -0.99(-5.48%)
Dec 10, 2008 17.00 18.17 17.00 18.06 9,819,370 +1.11(+6.55%)
Dec 09, 2008 17.88 18.06 16.70 16.95 11,515,686 -0.99(-5.52%)
Dec 08, 2008 18.49 18.84 17.60 17.94 10,837,862 -0.52(-2.82%)
Dec 05, 2008 17.15 18.52 16.80 18.46 11,703,120 +0.41(+2.27%)
Dec 04, 2008 17.16 18.66 16.85 18.05 10,496,516 +0.50(+2.85%)
Dec 03, 2008 16.47 17.60 15.55 17.55 10,596,929 +1.23(+7.54%)
Dec 02, 2008 16.00 16.77 15.66 16.32 14,961,060 +1.20(+7.94%)
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.