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 29, 2005 23.09 23.20 22.76 22.77 2,655,165 -0.37(-1.60%)
Jul 28, 2005 22.70 23.28 22.63 23.14 2,564,381 +0.13(+0.56%)
Jul 27, 2005 23.01 23.01 22.69 23.01 2,666,089 +0.13(+0.57%)
Jul 26, 2005 23.20 23.34 22.87 22.88 3,782,398 -0.32(-1.38%)
Jul 25, 2005 23.39 23.84 23.14 23.20 4,800,391 -0.18(-0.77%)
Jul 22, 2005 23.44 23.47 23.17 23.38 3,290,153 +0.03(+0.13%)
Jul 21, 2005 23.20 23.66 22.94 23.35 6,278,209 +0.56(+2.46%)
Jul 20, 2005 22.70 22.94 22.59 22.79 3,511,247 -0.09(-0.39%)
Jul 19, 2005 23.14 23.27 22.78 22.88 3,754,164 -0.16(-0.69%)
Jul 18, 2005 23.05 23.29 23.02 23.04 3,046,178 -0.15(-0.65%)
Jul 15, 2005 22.75 23.50 22.72 23.19 5,556,462 +0.54(+2.38%)
Jul 14, 2005 22.27 22.74 22.22 22.65 2,946,686 +0.22(+0.98%)
Jul 13, 2005 22.32 22.50 22.28 22.43 2,138,129 +0.05(+0.22%)
Jul 12, 2005 22.36 22.50 22.28 22.38 2,871,515 +0.02(+0.09%)
Jul 11, 2005 21.83 22.37 21.80 22.36 3,375,278 +0.44(+2.01%)
Jul 08, 2005 21.27 21.95 21.19 21.92 4,469,605 +0.68(+3.20%)
Jul 07, 2005 21.12 21.44 20.95 21.24 3,654,185 -0.04(-0.19%)
Jul 06, 2005 21.43 21.52 21.09 21.28 3,932,835 -0.22(-1.02%)
Jul 05, 2005 21.08 21.57 20.81 21.50 3,098,600 +0.51(+2.43%)
Jul 01, 2005 21.44 21.48 20.82 20.99 6,527,400 -0.30(-1.41%)
Jun 30, 2005 21.37 21.79 21.29 21.29 3,098,937 -0.30(-1.39%)
Jun 29, 2005 21.73 21.80 21.42 21.59 2,907,681 -0.18(-0.83%)
Jun 28, 2005 21.49 21.90 21.32 21.77 4,643,888 +0.36(+1.68%)
Jun 27, 2005 21.26 21.71 21.26 21.41 3,285,393 -0.16(-0.74%)
Jun 24, 2005 21.70 21.82 21.45 21.57 4,738,007 -0.15(-0.69%)
Jun 23, 2005 21.92 22.12 21.61 21.72 4,819,966 -0.23(-1.05%)
Jun 22, 2005 22.04 22.20 21.68 21.95 5,031,249 +0.10(+0.46%)
Jun 21, 2005 22.11 22.11 21.81 21.85 2,402,389 -0.21(-0.95%)
Jun 20, 2005 21.84 22.21 21.83 22.06 2,488,323 -0.08(-0.36%)
Jun 17, 2005 22.42 22.46 22.09 22.14 6,399,401 -0.20(-0.90%)
Jun 16, 2005 22.36 22.42 21.94 22.34 3,356,814 -0.03(-0.13%)
Jun 15, 2005 22.22 22.41 21.96 22.37 2,340,797 +0.18(+0.81%)
Jun 14, 2005 22.14 22.40 21.97 22.19 3,631,921 -0.08(-0.36%)
Jun 13, 2005 21.75 22.40 21.68 22.27 3,203,057 +0.27(+1.23%)
Jun 10, 2005 22.03 22.12 21.88 22.00 2,370,510 -0.16(-0.72%)
Jun 09, 2005 21.80 22.32 21.73 22.16 3,844,946 +0.27(+1.23%)
Jun 08, 2005 22.23 22.24 21.86 21.89 2,160,608 -0.26(-1.17%)
Jun 07, 2005 21.89 22.60 21.79 22.15 3,856,646 +0.31(+1.42%)
Jun 06, 2005 21.69 22.08 21.47 21.84 3,282,019 +0.04(+0.18%)
Jun 03, 2005 22.37 22.41 21.78 21.80 2,341,040 -0.49(-2.20%)
Jun 02, 2005 21.98 22.40 21.80 22.29 3,233,423 +0.35(+1.60%)
Jun 01, 2005 21.35 22.33 21.34 21.94 3,881,260 +0.38(+1.76%)
May 31, 2005 21.55 21.84 21.36 21.56 3,385,928 -0.14(-0.65%)
May 27, 2005 21.65 21.86 21.58 21.70 3,653,886 -0.03(-0.14%)
May 26, 2005 22.07 22.20 21.64 21.73 5,501,645 -0.14(-0.64%)
May 25, 2005 21.73 22.05 21.73 21.87 2,775,588 +0.06(+0.28%)
May 24, 2005 21.95 22.05 21.61 21.81 3,386,900 -0.15(-0.68%)
May 23, 2005 21.80 22.11 21.76 21.96 2,518,833 -0.11(-0.50%)
May 20, 2005 22.31 22.48 21.95 22.07 3,015,204 -0.03(-0.14%)
May 19, 2005 21.88 22.35 21.83 22.10 4,871,812 -0.02(-0.09%)
May 18, 2005 21.75 22.33 21.60 22.12 7,709,400 +0.56(+2.60%)
May 17, 2005 21.34 21.73 21.07 21.56 10,741,194 +1.02(+4.97%)
May 16, 2005 19.85 20.57 19.78 20.54 5,538,010 +0.55(+2.75%)
May 13, 2005 19.80 20.22 19.65 19.99 4,648,163 +0.27(+1.37%)
May 12, 2005 19.90 20.18 19.58 19.72 2,800,834 -0.28(-1.40%)
May 11, 2005 19.99 20.03 19.42 20.00 7,074,071 +0.04(+0.20%)
May 10, 2005 20.38 20.39 19.75 19.96 4,686,083 -0.59(-2.87%)
May 09, 2005 19.79 20.55 19.79 20.55 6,474,836 +0.73(+3.68%)
May 06, 2005 20.14 20.41 19.59 19.82 4,187,386 -0.28(-1.39%)
May 05, 2005 20.28 20.35 19.95 20.10 3,362,402 -0.13(-0.64%)
May 04, 2005 19.95 20.38 19.56 20.23 6,352,726 +0.35(+1.76%)
May 03, 2005 19.17 20.05 19.17 19.88 8,386,845 +0.72(+3.76%)
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.