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, 2007 22.80 23.43 22.66 23.34 8,291,593 +0.49(+2.14%)
Oct 30, 2007 22.56 23.14 22.35 22.85 9,877,372 +0.24(+1.06%)
Oct 29, 2007 22.45 22.73 22.00 22.61 5,158,253 +0.28(+1.25%)
Oct 26, 2007 22.39 22.39 21.86 22.33 5,161,529 +0.21(+0.95%)
Oct 25, 2007 22.10 22.33 21.83 22.12 4,840,219 +0.25(+1.14%)
Oct 24, 2007 21.70 22.04 21.50 21.87 6,273,285 +0.02(+0.09%)
Oct 23, 2007 22.01 22.17 21.61 21.85 8,870,248 -0.43(-1.93%)
Oct 22, 2007 21.56 22.45 21.48 22.28 6,921,200 +0.74(+3.44%)
Oct 19, 2007 22.05 22.08 21.53 21.54 8,319,293 -0.54(-2.45%)
Oct 18, 2007 22.16 22.25 21.80 22.08 7,093,998 -0.13(-0.59%)
Oct 17, 2007 22.11 22.40 22.00 22.21 9,433,797 +0.20(+0.91%)
Oct 16, 2007 21.89 22.10 21.80 22.01 5,263,524 +0.02(+0.09%)
Oct 15, 2007 22.00 22.03 21.79 21.99 5,653,924 -0.07(-0.32%)
Oct 12, 2007 22.55 22.55 21.77 22.06 9,346,199 -0.62(-2.73%)
Oct 11, 2007 22.69 23.17 22.53 22.68 7,855,535 +0.19(+0.84%)
Oct 10, 2007 22.63 22.73 22.38 22.49 5,967,615 -0.19(-0.84%)
Oct 09, 2007 22.59 22.70 22.36 22.68 7,055,010 +0.15(+0.67%)
Oct 08, 2007 22.48 22.61 22.32 22.53 7,141,950 -0.06(-0.27%)
Oct 05, 2007 21.80 22.87 21.78 22.59 8,233,957 +0.90(+4.15%)
Oct 04, 2007 22.28 22.29 21.61 21.69 6,547,881 -0.43(-1.94%)
Oct 03, 2007 21.90 22.47 21.76 22.12 8,372,363 +0.20(+0.91%)
Oct 02, 2007 21.92 22.02 21.74 21.92 5,706,551 +0.03(+0.14%)
Oct 01, 2007 21.58 21.92 21.34 21.89 7,672,049 +0.40(+1.86%)
Sep 28, 2007 21.60 21.69 21.38 21.49 6,695,807 -0.10(-0.46%)
Sep 27, 2007 21.49 21.70 21.40 21.59 6,301,088 +0.14(+0.65%)
Sep 26, 2007 21.14 21.70 21.04 21.45 18,901,292 -0.02(-0.09%)
Sep 25, 2007 22.16 22.29 21.45 21.47 9,127,672 -0.85(-3.81%)
Sep 24, 2007 22.50 22.61 22.24 22.32 6,784,376 -0.15(-0.67%)
Sep 21, 2007 22.72 22.79 22.37 22.47 9,016,721 -0.26(-1.14%)
Sep 20, 2007 23.00 23.00 22.55 22.73 5,321,667 -0.28(-1.22%)
Sep 19, 2007 23.24 23.70 22.89 23.01 8,405,300 -0.20(-0.86%)
Sep 18, 2007 22.12 23.21 22.08 23.21 9,065,026 +1.11(+5.02%)
Sep 17, 2007 22.22 22.30 22.02 22.10 3,604,323 -0.30(-1.34%)
Sep 14, 2007 21.97 22.45 21.88 22.40 4,163,529 +0.31(+1.40%)
Sep 13, 2007 22.12 22.46 22.05 22.09 8,519,122 +0.09(+0.41%)
Sep 12, 2007 22.38 22.48 21.98 22.00 9,462,789 -0.52(-2.31%)
Sep 11, 2007 22.52 22.60 22.17 22.52 6,697,633 +0.08(+0.36%)
Sep 10, 2007 22.42 22.70 21.85 22.44 7,972,509 +0.05(+0.22%)
Sep 07, 2007 22.79 22.95 22.15 22.39 6,525,473 -0.69(-2.99%)
Sep 06, 2007 23.76 23.83 22.91 23.08 7,372,496 -0.53(-2.24%)
Sep 05, 2007 23.53 23.69 23.40 23.61 4,219,434 -0.10(-0.42%)
Sep 04, 2007 23.77 23.77 23.46 23.71 4,292,341 -0.04(-0.17%)
Aug 31, 2007 23.63 23.91 23.17 23.75 4,831,711 +0.31(+1.32%)
Aug 30, 2007 23.37 23.67 23.29 23.44 3,223,797 -0.15(-0.64%)
Aug 29, 2007 22.84 23.61 22.75 23.59 4,828,912 +0.81(+3.56%)
Aug 28, 2007 23.01 23.21 22.77 22.78 4,337,000 -0.32(-1.39%)
Aug 27, 2007 23.31 23.65 23.09 23.10 3,807,032 -0.40(-1.70%)
Aug 24, 2007 23.32 23.50 23.19 23.50 4,274,600 +0.17(+0.73%)
Aug 23, 2007 23.72 23.72 23.07 23.33 4,208,491 -0.19(-0.81%)
Aug 22, 2007 23.63 23.82 23.10 23.52 7,852,516 +0.22(+0.94%)
Aug 21, 2007 22.74 23.37 22.49 23.30 13,387,599 -0.01(-0.04%)
Aug 20, 2007 23.21 23.61 23.08 23.31 8,156,779 +0.06(+0.26%)
Aug 17, 2007 23.50 24.25 23.01 23.25 7,543,909 -0.02(-0.09%)
Aug 16, 2007 22.65 23.45 22.49 23.27 9,365,379 +0.66(+2.92%)
Aug 15, 2007 22.46 23.37 22.37 22.61 7,068,413 +0.22(+0.98%)
Aug 14, 2007 22.90 23.00 22.25 22.39 8,261,661 -0.63(-2.74%)
Aug 13, 2007 23.09 23.43 22.76 23.02 6,115,517 +0.06(+0.26%)
Aug 10, 2007 23.07 23.52 22.69 22.96 6,848,208 -0.29(-1.25%)
Aug 09, 2007 23.66 24.28 23.25 23.25 6,398,214 -0.88(-3.65%)
Aug 08, 2007 23.68 24.26 23.55 24.13 9,020,707 +0.53(+2.25%)
Aug 07, 2007 23.81 23.99 23.36 23.60 8,398,867 -0.39(-1.63%)
Aug 06, 2007 23.43 24.00 23.30 23.99 11,456,271 +0.75(+3.23%)
Aug 03, 2007 23.42 23.69 22.88 23.24 12,057,235 -0.17(-0.73%)
Aug 02, 2007 23.29 23.49 23.04 23.41 8,122,694 +0.18(+0.77%)
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.