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 (%)
Feb 28, 2005 21.39 21.49 21.01 21.01 3,317,045 -0.39(-1.81%)
Feb 25, 2005 21.47 21.55 21.15 21.40 2,928,717 -0.13(-0.62%)
Feb 24, 2005 21.42 21.61 20.83 21.53 3,906,541 +0.33(+1.54%)
Feb 23, 2005 20.88 21.35 20.88 21.21 2,831,641 +0.41(+1.99%)
Feb 22, 2005 20.87 21.17 20.78 20.79 2,243,135 -0.20(-0.95%)
Feb 18, 2005 21.09 21.20 20.86 20.99 2,136,707 -0.15(-0.69%)
Feb 17, 2005 21.40 21.61 21.11 21.14 2,622,008 -0.37(-1.74%)
Feb 16, 2005 21.36 21.66 21.33 21.51 1,921,844 -0.01(-0.06%)
Feb 15, 2005 21.45 21.59 21.37 21.53 2,478,055 +0.02(+0.09%)
Feb 14, 2005 21.54 21.68 21.27 21.51 2,529,106 +0.05(+0.25%)
Feb 11, 2005 20.87 21.59 20.75 21.45 2,277,110 +0.56(+2.68%)
Feb 10, 2005 20.89 20.94 20.59 20.89 3,821,837 -0.04(-0.19%)
Feb 09, 2005 21.33 21.43 20.88 20.93 2,000,614 -0.49(-2.30%)
Feb 08, 2005 21.27 21.53 21.20 21.43 2,306,189 +0.11(+0.53%)
Feb 07, 2005 21.49 21.54 21.27 21.31 2,370,079 -0.23(-1.08%)
Feb 04, 2005 21.29 21.57 21.00 21.55 3,161,699 +0.26(+1.22%)
Feb 03, 2005 21.45 21.61 21.15 21.29 3,140,734 -0.22(-1.02%)
Feb 02, 2005 21.80 21.87 21.42 21.51 2,525,231 -0.31(-1.44%)
Feb 01, 2005 21.81 22.01 21.68 21.82 1,829,038 -0.01(-0.03%)
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%)
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.