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 (%)
Nov 30, 2010 21.66 22.14 21.65 22.01 11,256,643 +0.08(+0.36%)
Nov 29, 2010 21.85 22.00 21.63 21.93 6,874,873 -0.07(-0.32%)
Nov 26, 2010 22.17 22.28 22.00 22.00 2,248,484 -0.30(-1.35%)
Nov 24, 2010 21.70 22.30 22.30 22.30 11,272,291 +0.74(+3.43%)
Nov 23, 2010 21.31 21.72 21.24 21.56 8,345,249 +0.07(+0.33%)
Nov 22, 2010 21.26 21.85 21.25 21.49 10,577,478 +0.06(+0.28%)
Nov 19, 2010 20.55 21.51 20.50 21.43 12,578,311 +0.96(+4.69%)
Nov 18, 2010 20.19 20.88 20.13 20.47 9,775,702 +0.38(+1.92%)
Nov 17, 2010 20.01 20.18 19.99 20.09 13,417,501 +0.02(+0.07%)
Nov 16, 2010 19.97 20.47 19.96 20.07 7,562,271 -0.10(-0.50%)
Nov 15, 2010 20.32 20.42 20.17 20.17 5,998,734 -0.11(-0.54%)
Nov 12, 2010 20.54 20.58 20.19 20.28 7,937,779 -0.33(-1.60%)
Nov 11, 2010 20.51 20.73 20.31 20.61 5,861,279 +0.00(+0.00%)
Nov 10, 2010 20.51 20.77 20.35 20.61 6,440,119 +0.16(+0.78%)
Nov 09, 2010 20.50 20.57 20.35 20.45 5,563,711 -0.01(-0.05%)
Nov 08, 2010 20.67 20.75 20.26 20.46 9,474,169 -0.32(-1.56%)
Nov 05, 2010 20.81 20.97 20.66 20.79 4,292,066 +0.05(+0.22%)
Nov 04, 2010 20.65 20.90 20.63 20.74 9,683,046 +0.34(+1.67%)
Nov 03, 2010 20.30 20.43 20.09 20.40 7,473,328 +0.10(+0.49%)
Nov 02, 2010 20.37 20.45 20.24 20.30 4,641,878 +0.08(+0.40%)
Nov 01, 2010 20.18 20.44 20.10 20.22 7,650,053 -0.30(-1.46%)
Oct 29, 2010 20.56 20.67 20.41 20.52 10,063,032 -0.10(-0.48%)
Oct 28, 2010 20.38 20.68 20.27 20.62 7,074,734 +0.22(+1.08%)
Oct 27, 2010 20.24 20.45 20.10 20.40 8,245,187 -0.60(-2.86%)
Oct 25, 2010 20.77 21.17 20.69 21.00 11,343,228 +0.40(+1.94%)
Oct 22, 2010 20.54 20.64 20.38 20.60 3,575,143 +0.06(+0.29%)
Oct 21, 2010 20.37 20.85 20.31 20.54 7,007,709 +0.27(+1.33%)
Oct 20, 2010 20.08 20.35 20.00 20.27 6,306,730 +0.27(+1.35%)
Oct 19, 2010 20.40 20.47 19.87 20.00 12,033,078 -0.61(-2.96%)
Oct 18, 2010 20.88 20.89 20.56 20.61 4,567,296 -0.20(-0.96%)
Oct 15, 2010 20.81 20.83 20.41 20.81 10,079,550 +0.07(+0.34%)
Oct 14, 2010 20.76 20.98 20.63 20.74 6,042,467 -0.04(-0.19%)
Oct 13, 2010 20.81 20.95 20.62 20.78 5,680,798 +0.08(+0.39%)
Oct 12, 2010 20.81 20.84 20.57 20.70 5,936,759 -0.09(-0.43%)
Oct 11, 2010 20.56 20.90 20.45 20.79 6,896,358 +0.21(+1.02%)
Oct 08, 2010 20.54 20.69 20.23 20.58 10,644,716 -0.02(-0.10%)
Oct 07, 2010 20.99 21.04 20.40 20.60 11,393,076 -0.33(-1.58%)
Oct 06, 2010 20.97 21.05 20.74 20.93 9,389,105 -0.09(-0.43%)
Oct 05, 2010 20.99 21.17 20.90 21.02 9,871,791 +0.33(+1.59%)
Oct 04, 2010 20.72 20.86 20.40 20.69 11,417,015 -0.03(-0.14%)
Oct 01, 2010 21.12 21.25 20.70 20.72 8,603,977 -0.20(-0.96%)
Sep 30, 2010 20.81 21.01 20.55 20.92 10,784,558 +0.27(+1.31%)
Sep 29, 2010 20.72 20.82 20.60 20.65 6,076,463 -0.17(-0.82%)
Sep 28, 2010 20.66 20.91 20.34 20.82 8,071,455 +0.26(+1.26%)
Sep 27, 2010 20.49 20.74 20.41 20.56 7,746,583 -0.03(-0.15%)
Sep 24, 2010 20.24 20.62 20.14 20.59 8,047,607 +0.57(+2.85%)
Sep 23, 2010 19.62 20.27 19.60 20.02 7,984,766 +0.21(+1.06%)
Sep 22, 2010 19.73 19.94 19.69 19.81 6,538,554 +0.00(+0.00%)
Sep 21, 2010 19.67 20.00 19.50 19.81 6,856,750 +0.13(+0.66%)
Sep 20, 2010 19.62 19.86 19.52 19.68 6,783,436 +0.19(+0.97%)
Sep 17, 2010 19.37 19.56 19.30 19.49 8,638,509 -0.22(-1.12%)
Sep 15, 2010 19.52 19.74 19.29 19.71 5,868,680 +0.05(+0.25%)
Sep 14, 2010 19.51 19.88 19.51 19.66 6,388,497 +0.11(+0.56%)
Sep 13, 2010 19.56 19.76 19.47 19.55 6,857,477 +0.11(+0.57%)
Sep 10, 2010 19.06 19.49 19.02 19.44 10,040,407 +0.37(+1.94%)
Sep 09, 2010 19.30 19.31 18.96 19.07 4,988,538 +0.03(+0.16%)
Sep 08, 2010 19.18 19.34 18.98 19.04 7,104,212 +0.37(+1.98%)
Sep 07, 2010 18.99 19.12 18.63 18.67 6,736,982 -0.47(-2.46%)
Sep 03, 2010 18.90 19.44 18.90 19.14 10,185,271 +0.40(+2.13%)
Sep 02, 2010 18.37 18.80 18.24 18.74 6,857,098 +0.33(+1.79%)
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.