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 (%)
Sep 30, 2005 20.88 21.41 20.78 21.32 5,351,246 +0.21(+0.99%)
Sep 29, 2005 20.74 21.15 20.36 21.11 5,701,384 +0.33(+1.59%)
Sep 28, 2005 21.18 21.19 20.62 20.78 4,259,320 -0.29(-1.38%)
Sep 27, 2005 21.09 21.13 20.76 21.07 3,910,917 +0.03(+0.14%)
Sep 26, 2005 20.87 21.18 20.86 21.04 4,288,185 +0.06(+0.29%)
Sep 23, 2005 20.98 21.26 20.62 20.98 5,163,365 +0.09(+0.43%)
Sep 22, 2005 20.89 20.99 20.45 20.89 4,429,642 +0.20(+0.97%)
Sep 21, 2005 20.91 21.01 20.57 20.69 7,670,467 -0.34(-1.62%)
Sep 20, 2005 21.15 21.41 20.87 21.03 4,740,163 -0.08(-0.38%)
Sep 19, 2005 21.02 21.27 20.96 21.11 3,377,743 -0.17(-0.80%)
Sep 16, 2005 21.28 21.45 20.87 21.28 9,118,684 -0.05(-0.23%)
Sep 15, 2005 21.40 21.55 21.25 21.33 4,566,571 -0.16(-0.74%)
Sep 14, 2005 21.70 21.89 21.46 21.49 3,709,000 -0.05(-0.23%)
Sep 13, 2005 21.67 21.80 21.42 21.54 3,143,428 -0.19(-0.87%)
Sep 12, 2005 21.79 21.85 21.70 21.73 4,135,597 -0.01(-0.05%)
Sep 09, 2005 21.90 21.91 21.70 21.74 3,297,407 +0.07(+0.32%)
Sep 08, 2005 22.10 22.17 21.67 21.67 4,059,893 -0.31(-1.41%)
Sep 07, 2005 21.84 21.98 21.54 21.98 3,269,295 +0.19(+0.87%)
Sep 06, 2005 21.49 21.84 21.49 21.79 5,365,525 +0.29(+1.35%)
Sep 02, 2005 21.66 21.69 21.43 21.50 2,620,228 -0.09(-0.42%)
Sep 01, 2005 21.95 22.05 21.56 21.59 4,800,042 -0.34(-1.55%)
Aug 31, 2005 21.81 22.09 21.65 21.93 5,673,335 +0.08(+0.37%)
Aug 30, 2005 22.40 22.48 21.68 21.85 5,415,676 -0.66(-2.93%)
Aug 29, 2005 22.38 22.72 22.06 22.51 4,105,054 +0.23(+1.03%)
Aug 26, 2005 22.34 22.45 22.14 22.28 2,629,204 -0.16(-0.71%)
Aug 25, 2005 22.22 22.51 22.20 22.44 2,602,083 +0.22(+0.99%)
Aug 24, 2005 22.40 22.87 22.18 22.22 4,122,277 -0.19(-0.85%)
Aug 23, 2005 22.37 22.65 22.28 22.41 3,170,381 -0.14(-0.62%)
Aug 22, 2005 22.41 22.74 22.29 22.55 4,483,285 +0.12(+0.53%)
Aug 19, 2005 22.41 22.69 22.30 22.43 5,392,099 +0.12(+0.54%)
Aug 18, 2005 21.77 22.48 21.69 22.31 2,992,879 +0.31(+1.41%)
Aug 17, 2005 21.60 22.31 21.55 22.00 3,224,824 +0.25(+1.15%)
Aug 16, 2005 22.41 22.45 21.59 21.75 4,605,694 -0.57(-2.55%)
Aug 15, 2005 22.14 22.42 21.99 22.32 4,379,427 +0.09(+0.40%)
Aug 12, 2005 22.19 22.31 21.97 22.23 5,536,309 -0.08(-0.36%)
Aug 11, 2005 22.61 22.77 22.06 22.31 3,318,699 -0.16(-0.71%)
Aug 10, 2005 22.85 23.24 22.42 22.47 4,041,123 -0.30(-1.32%)
Aug 09, 2005 22.25 22.81 22.04 22.77 4,344,258 +0.53(+2.38%)
Aug 08, 2005 21.99 22.38 21.96 22.24 3,772,831 +0.27(+1.23%)
Aug 05, 2005 22.05 22.25 21.74 21.97 2,782,538 -0.22(-0.99%)
Aug 04, 2005 22.43 22.43 22.03 22.19 3,669,800 -0.30(-1.33%)
Aug 03, 2005 22.76 22.76 22.22 22.49 2,975,841 -0.31(-1.36%)
Aug 02, 2005 22.64 23.02 22.59 22.80 1,676,841 +0.10(+0.44%)
Aug 01, 2005 22.69 22.90 22.54 22.70 2,807,529 -0.07(-0.31%)
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%)
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.