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 (%)
Jan 31, 2005 21.69 21.86 21.54 21.83 1,556,968 +0.40(+1.87%)
Jan 28, 2005 21.49 21.57 21.05 21.43 2,391,580 -0.17(-0.77%)
Jan 27, 2005 21.54 21.68 21.33 21.59 1,938,054 +0.00(+0.00%)
Jan 26, 2005 21.61 21.79 21.35 21.59 2,337,904 -0.06(-0.28%)
Jan 25, 2005 21.24 21.78 21.17 21.65 3,494,683 +0.49(+2.30%)
Jan 24, 2005 21.14 21.39 21.01 21.17 2,583,379 +0.01(+0.03%)
Jan 21, 2005 21.43 21.57 21.10 21.16 2,676,821 -0.29(-1.37%)
Jan 20, 2005 21.82 21.87 21.41 21.45 2,037,681 -0.34(-1.56%)
Jan 19, 2005 22.22 22.26 21.76 21.79 2,356,442 -0.37(-1.68%)
Jan 18, 2005 21.74 22.25 21.74 22.17 2,306,197 +0.24(+1.09%)
Jan 14, 2005 21.51 22.08 21.51 21.93 2,858,402 +0.35(+1.61%)
Jan 13, 2005 21.72 21.80 21.50 21.58 2,481,664 -0.23(-1.07%)
Jan 12, 2005 21.76 21.83 21.43 21.81 3,001,272 +0.11(+0.52%)
Jan 11, 2005 21.33 21.90 21.33 21.70 3,023,691 +0.17(+0.77%)
Jan 10, 2005 21.57 21.83 21.39 21.53 2,599,120 -0.07(-0.31%)
Jan 07, 2005 21.47 21.95 21.42 21.60 2,666,871 +0.16(+0.75%)
Jan 06, 2005 21.47 21.58 21.36 21.44 2,507,229 +0.01(+0.06%)
Jan 05, 2005 21.53 21.74 21.42 21.43 2,149,320 -0.03(-0.12%)
Jan 04, 2005 22.05 22.16 21.45 21.45 2,792,759 -0.45(-2.04%)
Jan 03, 2005 22.37 22.59 21.80 21.90 3,192,734 -0.57(-2.55%)
Dec 31, 2004 22.27 22.55 22.23 22.47 1,555,100 +0.17(+0.78%)
Dec 30, 2004 22.27 22.41 22.16 22.30 1,498,400 +0.07(+0.30%)
Dec 29, 2004 22.13 22.25 22.05 22.23 1,636,500 +0.00(+0.00%)
Dec 28, 2004 21.96 22.24 21.77 22.23 1,466,100 +0.35(+1.61%)
Dec 27, 2004 22.30 22.31 21.80 21.88 2,079,800 -0.38(-1.71%)
Dec 23, 2004 22.30 22.37 22.13 22.26 1,548,500 -0.09(-0.42%)
Dec 22, 2004 21.83 22.35 21.77 22.35 2,956,200 +0.28(+1.27%)
Dec 21, 2004 21.94 22.15 21.79 22.07 3,085,000 +0.25(+1.16%)
Dec 20, 2004 22.13 22.32 21.79 21.82 2,697,700 -0.16(-0.73%)
Dec 17, 2004 22.17 22.39 21.97 21.98 3,747,400 -0.03(-0.12%)
Dec 16, 2004 22.24 22.29 22.01 22.01 3,421,100 -0.19(-0.87%)
Dec 15, 2004 22.03 22.57 22.01 22.20 3,617,800 +0.08(+0.36%)
Dec 14, 2004 21.85 22.23 21.75 22.12 2,132,200 +0.19(+0.88%)
Dec 13, 2004 21.95 21.99 21.65 21.93 2,717,700 +0.00(+0.00%)
Dec 10, 2004 21.64 22.19 21.60 21.93 2,150,800 +0.08(+0.37%)
Dec 09, 2004 21.47 21.99 21.41 21.85 2,353,600 +0.20(+0.92%)
Dec 08, 2004 21.19 21.72 21.19 21.65 2,516,100 +0.46(+2.17%)
Dec 07, 2004 21.21 21.61 21.17 21.19 2,665,900 -0.15(-0.69%)
Dec 06, 2004 21.77 21.85 21.33 21.33 2,874,000 -0.54(-2.47%)
Dec 03, 2004 21.78 22.03 21.75 21.87 2,715,200 -0.01(-0.06%)
Dec 02, 2004 21.79 21.92 21.40 21.89 2,936,200 -0.09(-0.39%)
Dec 01, 2004 21.46 21.97 21.37 21.97 4,188,400 +0.70(+3.29%)
Nov 30, 2004 21.53 21.59 21.20 21.27 4,284,800 -0.29(-1.33%)
Nov 29, 2004 21.40 21.64 21.33 21.56 2,296,300 +0.09(+0.43%)
Nov 26, 2004 21.35 21.50 21.31 21.47 1,004,300 +0.11(+0.50%)
Nov 24, 2004 21.31 21.43 21.00 21.36 2,656,600 +0.19(+0.88%)
Nov 23, 2004 21.25 21.33 20.62 21.17 4,129,600 +0.16(+0.76%)
Nov 22, 2004 20.53 21.20 20.44 21.01 3,091,800 +0.48(+2.34%)
Nov 19, 2004 21.03 21.03 20.51 20.53 1,787,700 -0.34(-1.63%)
Nov 18, 2004 20.95 21.12 20.70 20.87 2,083,900 -0.04(-0.19%)
Nov 17, 2004 20.54 21.28 20.49 20.91 3,750,500 +0.33(+1.62%)
Nov 16, 2004 20.87 21.03 20.29 20.58 5,159,100 -0.21(-1.03%)
Nov 15, 2004 20.61 20.83 20.17 20.79 4,207,400 +0.46(+2.26%)
Nov 12, 2004 20.00 20.33 19.89 20.33 2,474,200 +0.38(+1.92%)
Nov 11, 2004 20.19 20.29 18.53 19.95 3,790,800 +0.18(+0.93%)
Nov 10, 2004 20.14 20.15 19.67 19.77 3,137,600 -0.21(-1.07%)
Nov 09, 2004 20.13 20.39 19.90 19.98 2,522,900 -0.15(-0.73%)
Nov 08, 2004 20.41 20.50 19.88 20.13 4,210,500 -0.67(-3.24%)
Nov 05, 2004 20.58 21.01 20.55 20.80 3,745,800 +0.33(+1.63%)
Nov 04, 2004 19.99 20.47 19.92 20.47 2,479,000 +0.47(+2.33%)
Nov 03, 2004 20.05 20.21 19.82 20.00 2,398,800 +0.08(+0.40%)
Nov 02, 2004 20.01 20.07 19.83 19.92 2,140,400 -0.08(-0.40%)
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.