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 (%)
Apr 30, 2008 22.79 22.79 21.59 21.70 8,795,651 -0.98(-4.32%)
Apr 29, 2008 22.51 22.93 22.43 22.68 4,467,519 +0.08(+0.35%)
Apr 28, 2008 22.50 22.93 22.14 22.60 5,309,153 +0.16(+0.71%)
Apr 25, 2008 22.15 22.46 21.80 22.44 5,927,430 +0.26(+1.17%)
Apr 24, 2008 21.76 22.40 21.54 22.18 6,507,391 +0.45(+2.07%)
Apr 23, 2008 21.58 22.08 21.47 21.73 5,309,788 +0.29(+1.35%)
Apr 22, 2008 21.85 22.10 21.26 21.44 6,771,257 -0.67(-3.03%)
Apr 21, 2008 22.00 22.51 21.96 22.11 5,549,108 -0.40(-1.78%)
Apr 18, 2008 23.02 23.15 22.40 22.51 6,109,946 +0.17(+0.76%)
Apr 17, 2008 22.90 22.91 22.22 22.34 5,044,275 -0.01(-0.04%)
Apr 16, 2008 22.08 22.40 21.87 22.35 4,499,301 +0.32(+1.45%)
Apr 15, 2008 21.90 22.08 21.68 22.03 4,568,462 +0.28(+1.29%)
Apr 14, 2008 21.66 22.04 21.66 21.75 4,067,790 -0.05(-0.23%)
Apr 11, 2008 21.80 22.18 21.62 21.80 6,916,809 -0.16(-0.73%)
Apr 10, 2008 21.73 22.13 21.71 21.96 10,123,272 +0.10(+0.46%)
Apr 09, 2008 22.33 22.52 21.53 21.86 8,473,178 -0.65(-2.89%)
Apr 08, 2008 23.03 23.09 22.32 22.51 7,519,474 -0.37(-1.62%)
Apr 07, 2008 23.34 23.34 22.84 22.88 5,152,718 -0.37(-1.59%)
Apr 04, 2008 22.95 23.47 22.82 23.25 5,567,486 +0.27(+1.17%)
Apr 03, 2008 23.18 23.30 22.75 22.98 5,569,850 -0.23(-0.99%)
Apr 02, 2008 23.23 23.81 23.04 23.21 6,608,963 -0.18(-0.77%)
Apr 01, 2008 22.34 23.40 22.20 23.39 8,542,969 +1.28(+5.79%)
Mar 31, 2008 21.86 22.40 21.84 22.11 8,373,743 -0.30(-1.34%)
Mar 28, 2008 23.01 23.15 22.29 22.41 7,595,121 -0.19(-0.84%)
Mar 27, 2008 22.81 23.07 22.58 22.60 7,511,813 -0.41(-1.78%)
Mar 26, 2008 22.95 23.31 22.75 23.01 6,835,169 -0.43(-1.83%)
Mar 25, 2008 23.70 23.71 23.20 23.44 9,067,423 -0.12(-0.51%)
Mar 24, 2008 22.88 23.92 22.84 23.56 10,747,449 +0.69(+3.02%)
Mar 21, 2008 21.85 22.93 21.79 22.87 14,573,523 +0.00(+0.00%)
Mar 20, 2008 21.85 22.93 21.79 22.87 14,573,523 +1.03(+4.72%)
Mar 19, 2008 22.90 22.90 21.83 21.84 8,400,592 -0.56(-2.50%)
Mar 18, 2008 21.70 22.41 21.50 22.40 12,902,531 +1.33(+6.31%)
Mar 17, 2008 20.84 21.43 20.52 21.07 11,530,900 +0.20(+0.96%)
Mar 14, 2008 21.45 21.69 20.59 20.87 13,857,977 -0.71(-3.29%)
Mar 13, 2008 21.22 21.66 20.88 21.58 9,944,685 +0.32(+1.51%)
Mar 12, 2008 21.91 22.14 21.21 21.26 9,213,940 -0.53(-2.43%)
Mar 11, 2008 21.52 21.79 20.95 21.79 11,038,937 +0.79(+3.76%)
Mar 10, 2008 21.30 21.73 20.99 21.00 9,790,067 -0.74(-3.40%)
Mar 07, 2008 21.69 22.11 21.43 21.74 8,505,749 +0.08(+0.37%)
Mar 06, 2008 22.07 22.43 21.66 21.66 8,058,593 -0.77(-3.43%)
Mar 05, 2008 22.15 22.49 21.92 22.43 11,951,551 +0.21(+0.95%)
Mar 04, 2008 21.56 22.36 21.42 22.22 28,080,720 -0.27(-1.20%)
Mar 03, 2008 22.07 22.54 21.90 22.49 7,984,073 +0.24(+1.08%)
Feb 29, 2008 22.97 22.97 22.10 22.25 9,074,367 -0.97(-4.18%)
Feb 28, 2008 23.52 23.81 23.18 23.22 7,930,957 -0.59(-2.48%)
Feb 27, 2008 23.54 24.09 23.53 23.81 9,775,093 +0.15(+0.63%)
Feb 26, 2008 23.63 23.71 23.19 23.66 11,861,852 -0.11(-0.46%)
Feb 25, 2008 23.49 23.82 23.20 23.77 9,013,689 +0.19(+0.81%)
Feb 22, 2008 23.65 23.65 22.99 23.58 7,816,816 +0.36(+1.55%)
Feb 21, 2008 23.09 23.42 22.77 23.22 13,249,821 +0.29(+1.26%)
Feb 20, 2008 21.88 23.18 21.88 22.93 17,688,904 +0.78(+3.52%)
Feb 19, 2008 22.02 22.49 21.73 22.15 13,209,272 +0.11(+0.50%)
Feb 18, 2008 21.83 22.05 21.64 22.04 8,775,511 +0.00(+0.00%)
Feb 15, 2008 21.83 22.05 21.64 22.04 8,775,511 -0.08(-0.36%)
Feb 14, 2008 22.93 22.96 21.98 22.12 10,266,730 -0.89(-3.87%)
Feb 13, 2008 23.64 23.70 22.84 23.01 6,777,364 -0.10(-0.43%)
Feb 12, 2008 23.18 23.52 22.89 23.11 7,183,478 -0.02(-0.09%)
Feb 11, 2008 22.85 23.18 22.53 23.13 5,457,512 +0.12(+0.52%)
Feb 08, 2008 22.76 23.26 22.64 23.01 7,073,215 +0.13(+0.57%)
Feb 07, 2008 22.30 23.29 22.11 22.88 12,722,316 +0.68(+3.06%)
Feb 06, 2008 22.32 23.08 22.15 22.20 8,511,832 -0.21(-0.94%)
Feb 05, 2008 22.48 23.11 22.33 22.41 7,355,863 -0.81(-3.49%)
Feb 04, 2008 23.99 24.00 22.97 23.22 6,057,571 -0.71(-2.97%)
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.