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 (%)
Jul 30, 2010 19.59 20.43 19.52 20.33 9,644,324 +0.48(+2.42%)
Jul 29, 2010 20.03 20.28 19.52 19.85 6,358,347 -0.13(-0.65%)
Jul 28, 2010 20.06 20.21 19.88 19.98 5,757,432 -0.19(-0.94%)
Jul 27, 2010 20.51 20.66 20.08 20.17 5,357,733 -0.14(-0.69%)
Jul 26, 2010 19.95 20.31 19.85 20.31 5,432,421 +0.31(+1.55%)
Jul 23, 2010 19.98 20.06 19.77 20.00 7,117,335 -0.08(-0.40%)
Jul 22, 2010 19.62 20.16 19.62 20.08 7,031,811 +0.69(+3.56%)
Jul 21, 2010 19.81 19.94 19.36 19.39 6,856,973 -0.39(-1.97%)
Jul 20, 2010 19.39 19.81 19.23 19.78 4,584,562 +0.19(+0.97%)
Jul 19, 2010 19.32 19.71 19.30 19.59 7,140,791 +0.28(+1.45%)
Jul 16, 2010 20.30 20.42 19.29 19.31 9,686,772 -0.99(-4.88%)
Jul 15, 2010 20.02 20.37 19.90 20.30 7,424,436 +0.29(+1.45%)
Jul 14, 2010 20.26 20.31 19.89 20.01 6,660,833 -0.23(-1.14%)
Jul 13, 2010 19.84 20.32 19.78 20.24 6,891,432 +0.61(+3.11%)
Jul 12, 2010 19.63 19.82 19.53 19.63 6,476,815 -0.04(-0.20%)
Jul 09, 2010 19.46 19.68 19.24 19.67 4,802,967 +0.27(+1.39%)
Jul 08, 2010 19.47 19.50 19.19 19.40 7,979,399 -0.03(-0.15%)
Jul 07, 2010 19.01 19.46 18.92 19.43 13,744,032 +0.31(+1.62%)
Jul 06, 2010 19.27 19.59 18.88 19.12 8,447,206 -0.07(-0.36%)
Jul 02, 2010 19.36 19.47 19.10 19.19 6,790,674 -0.08(-0.42%)
Jul 01, 2010 18.97 19.42 18.82 19.27 9,278,923 +0.22(+1.15%)
Jun 30, 2010 19.22 19.50 18.99 19.05 8,758,271 -0.24(-1.24%)
Jun 29, 2010 19.66 19.68 19.13 19.29 11,415,398 -0.80(-3.98%)
Jun 25, 2010 20.07 20.28 19.83 20.09 10,618,983 -0.02(-0.10%)
Jun 24, 2010 20.40 20.47 19.97 20.11 10,803,483 -0.42(-2.05%)
Jun 23, 2010 20.86 21.00 20.39 20.53 15,645,068 -0.37(-1.77%)
Jun 22, 2010 21.55 21.93 20.88 20.90 13,887,962 -0.71(-3.29%)
Jun 21, 2010 22.10 22.29 21.49 21.61 6,059,445 -0.37(-1.68%)
Jun 18, 2010 22.03 22.15 21.86 21.98 7,641,668 +0.05(+0.23%)
Jun 17, 2010 22.60 22.67 21.72 21.93 9,701,194 -0.57(-2.53%)
Jun 16, 2010 22.00 22.54 21.98 22.50 10,935,644 +0.37(+1.67%)
Jun 15, 2010 22.00 22.18 21.78 22.13 10,033,034 +0.41(+1.89%)
Jun 14, 2010 21.82 22.20 21.71 21.72 5,848,487 -0.01(-0.05%)
Jun 11, 2010 21.61 21.90 21.44 21.73 4,696,673 -0.16(-0.73%)
Jun 10, 2010 21.31 21.90 21.30 21.89 10,239,769 +0.83(+3.94%)
Jun 09, 2010 21.08 21.38 20.93 21.06 9,792,833 -0.13(-0.61%)
Jun 08, 2010 20.77 21.23 20.44 21.19 11,029,952 +0.53(+2.57%)
Jun 07, 2010 21.20 21.42 20.66 20.66 8,345,689 -0.48(-2.28%)
Jun 04, 2010 21.67 21.70 21.05 21.14 11,431,726 -0.87(-3.94%)
Jun 03, 2010 21.80 22.06 21.69 22.01 9,810,020 +0.31(+1.43%)
Jun 02, 2010 21.54 21.80 21.23 21.70 13,773,659 +0.33(+1.54%)
Jun 01, 2010 21.43 21.72 21.12 21.37 9,381,165 -0.15(-0.70%)
May 28, 2010 21.80 21.81 21.25 21.52 7,699,955 -0.28(-1.28%)
May 27, 2010 21.71 21.81 21.34 21.80 6,487,800 +0.72(+3.42%)
May 26, 2010 21.49 21.65 21.02 21.08 9,318,601 -0.35(-1.63%)
May 25, 2010 20.88 21.46 20.56 21.43 10,629,981 +0.15(+0.70%)
May 24, 2010 21.47 21.57 21.12 21.28 8,077,563 -0.24(-1.12%)
May 21, 2010 20.87 21.95 20.85 21.52 14,315,804 +0.14(+0.65%)
May 20, 2010 21.72 22.04 20.95 21.38 19,742,944 -0.16(-0.74%)
May 19, 2010 21.86 22.00 21.30 21.54 21,965,272 -0.41(-1.87%)
May 18, 2010 22.55 22.55 21.73 21.95 10,985,400 -0.25(-1.13%)
May 17, 2010 22.22 22.40 21.71 22.20 9,273,705 +0.08(+0.36%)
May 14, 2010 22.25 22.34 21.86 22.12 10,594,958 -0.13(-0.58%)
May 13, 2010 22.85 22.90 22.20 22.25 10,696,620 -0.82(-3.55%)
May 12, 2010 22.50 23.14 22.36 23.07 9,045,420 +0.69(+3.08%)
May 11, 2010 22.55 22.74 22.08 22.38 9,768,622 -0.16(-0.71%)
May 10, 2010 22.25 22.85 22.00 22.54 14,009,321 +0.88(+4.06%)
May 07, 2010 21.71 22.48 20.87 21.66 26,872,732 -0.22(-1.01%)
May 06, 2010 23.02 23.06 20.65 21.88 28,161,740 -1.31(-5.65%)
May 05, 2010 23.13 23.49 23.03 23.19 8,414,011 -0.07(-0.30%)
May 04, 2010 23.52 23.53 22.85 23.26 11,573,902 -0.47(-1.98%)
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.