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 (%)
Oct 31, 2006 26.21 26.22 25.50 25.79 4,107,584 -0.30(-1.15%)
Oct 30, 2006 25.94 26.26 25.72 26.09 2,228,553 +0.32(+1.24%)
Oct 27, 2006 25.99 26.25 25.70 25.77 2,925,653 -0.27(-1.04%)
Oct 26, 2006 25.98 26.05 25.42 26.04 4,801,890 +0.07(+0.27%)
Oct 25, 2006 25.96 26.08 25.67 25.97 5,069,154 +0.11(+0.43%)
Oct 24, 2006 26.36 26.48 25.70 25.86 4,431,869 -0.43(-1.64%)
Oct 23, 2006 25.68 26.33 25.62 26.29 6,020,529 +0.58(+2.26%)
Oct 20, 2006 25.84 26.00 25.47 25.71 6,760,287 -0.19(-0.73%)
Oct 19, 2006 26.26 26.46 25.79 25.90 5,409,644 -0.47(-1.78%)
Oct 18, 2006 26.47 26.90 26.07 26.37 7,459,237 -0.10(-0.38%)
Oct 17, 2006 26.65 26.85 26.16 26.47 4,097,181 -0.41(-1.53%)
Oct 16, 2006 26.78 26.89 26.49 26.88 4,545,031 +0.00(+0.00%)
Oct 13, 2006 26.88 27.00 26.49 26.88 3,719,203 -0.11(-0.41%)
Oct 12, 2006 26.77 27.04 26.57 26.99 4,764,434 +0.38(+1.43%)
Oct 11, 2006 26.28 26.74 26.15 26.61 4,853,766 +0.36(+1.37%)
Oct 10, 2006 26.45 26.50 25.82 26.25 4,841,471 +0.12(+0.46%)
Oct 09, 2006 25.75 26.19 25.49 26.13 4,348,550 +0.43(+1.67%)
Oct 06, 2006 26.33 26.39 25.57 25.70 3,878,960 -0.63(-2.39%)
Oct 05, 2006 25.90 26.39 25.60 26.33 5,745,897 +0.34(+1.31%)
Oct 04, 2006 25.59 26.03 25.40 25.99 5,920,654 +0.41(+1.60%)
Oct 03, 2006 24.68 25.77 24.46 25.58 11,452,072 +1.31(+5.40%)
Oct 02, 2006 24.39 24.65 24.16 24.27 5,877,092 -0.06(-0.25%)
Sep 29, 2006 24.79 24.95 24.30 24.33 3,800,798 -0.43(-1.74%)
Sep 28, 2006 24.62 24.94 24.24 24.76 5,577,820 +0.05(+0.20%)
Sep 27, 2006 25.18 25.36 24.61 24.71 5,872,663 -0.48(-1.91%)
Sep 26, 2006 25.35 25.47 24.80 25.19 6,667,944 -0.28(-1.10%)
Sep 25, 2006 24.51 25.52 24.35 25.47 5,143,875 +1.03(+4.21%)
Sep 22, 2006 24.64 24.70 24.22 24.44 3,641,184 -0.15(-0.61%)
Sep 21, 2006 24.99 25.08 24.41 24.59 5,115,273 -0.37(-1.48%)
Sep 20, 2006 24.57 25.26 24.47 24.96 7,326,815 +0.51(+2.09%)
Sep 19, 2006 24.75 24.75 24.06 24.45 5,822,020 -0.09(-0.37%)
Sep 18, 2006 24.93 25.01 24.44 24.54 5,235,470 -0.44(-1.76%)
Sep 15, 2006 24.98 25.04 24.22 24.98 7,816,548 +0.25(+1.01%)
Sep 14, 2006 25.10 25.10 24.46 24.73 5,313,024 -0.28(-1.12%)
Sep 13, 2006 24.49 25.17 24.20 25.01 9,373,066 +0.44(+1.79%)
Sep 12, 2006 23.75 24.59 23.71 24.57 6,013,971 +0.78(+3.28%)
Sep 11, 2006 23.26 23.96 23.23 23.79 3,893,528 +0.40(+1.71%)
Sep 08, 2006 23.30 23.50 22.95 23.39 4,139,101 +0.15(+0.65%)
Sep 07, 2006 23.03 23.43 22.95 23.24 4,453,800 +0.24(+1.04%)
Sep 06, 2006 22.89 23.35 22.61 23.00 6,137,705 +0.10(+0.44%)
Sep 05, 2006 22.58 23.02 22.48 22.90 4,197,754 +0.23(+1.01%)
Sep 01, 2006 22.63 22.80 22.58 22.67 2,385,432 +0.11(+0.49%)
Aug 31, 2006 22.57 22.75 22.49 22.56 3,568,754 -0.10(-0.44%)
Aug 30, 2006 22.74 22.84 22.48 22.66 3,802,313 +0.02(+0.09%)
Aug 29, 2006 23.09 23.10 22.39 22.64 5,323,030 -0.39(-1.69%)
Aug 28, 2006 22.86 23.26 22.79 23.03 3,175,146 +0.24(+1.05%)
Aug 25, 2006 22.74 23.00 22.59 22.79 3,508,945 -0.07(-0.31%)
Aug 24, 2006 23.29 23.42 22.76 22.86 3,647,337 -0.21(-0.91%)
Aug 23, 2006 23.36 23.65 23.03 23.07 3,634,190 -0.38(-1.62%)
Aug 22, 2006 23.65 23.84 23.33 23.45 4,755,245 -0.26(-1.10%)
Aug 21, 2006 23.55 23.80 23.44 23.71 3,464,584 -0.02(-0.08%)
Aug 18, 2006 24.14 24.16 23.65 23.73 3,576,119 -0.31(-1.29%)
Aug 17, 2006 23.99 24.07 23.77 24.04 3,801,812 +0.11(+0.46%)
Aug 16, 2006 23.62 23.93 23.25 23.93 5,347,219 +0.28(+1.18%)
Aug 15, 2006 24.34 24.47 23.18 23.65 7,398,232 +0.12(+0.51%)
Aug 14, 2006 23.75 24.09 23.44 23.53 4,886,789 +0.01(+0.04%)
Aug 11, 2006 23.33 23.65 23.25 23.52 5,033,735 +0.22(+0.94%)
Aug 10, 2006 22.50 23.36 22.50 23.30 5,272,700 +0.75(+3.33%)
Aug 09, 2006 22.80 23.22 22.46 22.55 5,685,259 -0.02(-0.09%)
Aug 08, 2006 23.50 23.55 22.46 22.57 7,085,039 -0.47(-2.04%)
Aug 07, 2006 23.00 23.05 22.60 23.04 4,572,296 +0.14(+0.61%)
Aug 04, 2006 22.22 23.36 22.12 22.90 9,493,110 +0.89(+4.04%)
Aug 03, 2006 21.43 22.14 21.37 22.01 6,964,087 +0.51(+2.37%)
Aug 02, 2006 21.23 21.78 21.20 21.50 4,787,058 +0.25(+1.18%)
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.