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 (%)
May 31, 2006 23.58 23.94 23.42 23.47 6,813,414 +0.04(+0.17%)
May 30, 2006 23.94 23.95 23.43 23.43 4,005,909 -0.52(-2.17%)
May 26, 2006 23.80 23.99 23.69 23.95 2,107,911 +0.14(+0.59%)
May 25, 2006 23.82 24.12 23.56 23.81 4,006,979 -0.04(-0.17%)
May 24, 2006 23.83 24.19 23.56 23.85 4,017,180 -0.10(-0.42%)
May 23, 2006 23.99 24.42 23.94 23.95 3,880,370 -0.19(-0.79%)
May 22, 2006 24.08 24.49 23.97 24.14 4,827,855 -0.38(-1.55%)
May 19, 2006 24.15 24.65 24.05 24.52 8,488,013 +0.11(+0.45%)
May 18, 2006 24.41 24.81 24.35 24.41 6,272,268 -0.10(-0.41%)
May 17, 2006 24.62 24.94 24.39 24.51 4,519,611 -0.31(-1.25%)
May 16, 2006 25.70 25.70 24.39 24.82 15,933,303 -1.60(-6.06%)
May 15, 2006 26.60 26.90 26.37 26.42 7,042,455 -0.19(-0.71%)
May 12, 2006 26.34 27.00 26.30 26.61 6,023,258 -0.37(-1.37%)
May 11, 2006 27.00 27.71 26.41 26.98 7,622,063 +0.34(+1.28%)
May 10, 2006 26.43 26.83 26.43 26.64 3,517,167 +0.09(+0.34%)
May 09, 2006 26.22 26.56 26.17 26.55 3,561,509 +0.31(+1.18%)
May 08, 2006 26.53 26.67 26.13 26.24 3,996,487 -0.31(-1.17%)
May 05, 2006 26.84 26.99 26.52 26.55 3,902,901 -0.05(-0.19%)
May 04, 2006 26.41 26.85 26.36 26.60 3,340,161 +0.15(+0.57%)
May 03, 2006 26.01 26.47 25.98 26.45 3,354,577 +0.34(+1.30%)
May 02, 2006 25.75 26.13 25.59 26.11 2,372,880 +0.51(+1.99%)
May 01, 2006 26.39 26.50 25.49 25.60 3,667,910 -0.81(-3.07%)
Apr 28, 2006 26.25 26.48 25.98 26.41 3,122,200 +0.26(+0.99%)
Apr 27, 2006 25.84 26.55 25.57 26.15 5,005,250 +0.29(+1.12%)
Apr 26, 2006 25.47 25.97 25.37 25.86 4,317,029 +0.46(+1.81%)
Apr 25, 2006 25.77 26.00 25.34 25.40 3,073,784 -0.19(-0.74%)
Apr 24, 2006 25.60 25.76 25.35 25.59 2,391,315 +0.02(+0.08%)
Apr 21, 2006 26.25 26.43 25.41 25.57 5,352,721 -0.68(-2.59%)
Apr 20, 2006 26.49 26.79 26.16 26.25 4,112,343 -0.02(-0.08%)
Apr 19, 2006 26.60 26.70 26.17 26.27 2,751,510 -0.37(-1.39%)
Apr 18, 2006 25.79 26.78 25.71 26.64 5,433,589 +0.85(+3.30%)
Apr 17, 2006 25.81 26.10 25.71 25.79 4,520,707 -0.15(-0.58%)
Apr 13, 2006 25.61 26.05 25.45 25.94 2,933,253 +0.22(+0.86%)
Apr 12, 2006 25.21 25.86 25.02 25.72 3,154,791 +0.51(+2.02%)
Apr 11, 2006 25.60 25.61 25.11 25.21 3,601,771 -0.22(-0.87%)
Apr 10, 2006 26.00 26.00 25.25 25.43 4,849,399 -0.51(-1.97%)
Apr 07, 2006 26.11 26.51 25.85 25.94 3,101,847 -0.11(-0.42%)
Apr 06, 2006 26.36 26.55 25.77 26.05 4,403,902 -0.44(-1.66%)
Apr 05, 2006 26.20 26.61 26.08 26.49 4,752,826 +0.18(+0.68%)
Apr 04, 2006 26.11 26.50 25.95 26.31 6,507,262 +0.20(+0.77%)
Apr 03, 2006 25.60 26.25 25.51 26.11 5,566,225 +0.59(+2.31%)
Mar 31, 2006 25.85 26.15 25.44 25.52 4,491,046 -0.48(-1.85%)
Mar 30, 2006 25.46 26.24 25.45 26.00 5,870,070 +0.37(+1.44%)
Mar 29, 2006 25.10 25.84 24.98 25.63 4,924,392 +0.23(+0.91%)
Mar 28, 2006 25.37 25.82 25.07 25.40 6,307,769 +0.09(+0.36%)
Mar 27, 2006 25.23 25.40 25.00 25.31 2,599,976 +0.03(+0.12%)
Mar 24, 2006 25.62 25.62 24.81 25.28 5,978,134 -0.25(-0.98%)
Mar 23, 2006 25.00 25.67 24.99 25.53 7,362,100 +0.77(+3.11%)
Mar 22, 2006 24.43 24.76 24.29 24.76 3,674,900 +0.27(+1.10%)
Mar 21, 2006 24.95 25.23 24.43 24.49 4,441,249 -0.55(-2.20%)
Mar 20, 2006 24.89 25.21 24.84 25.04 2,434,417 +0.00(+0.00%)
Mar 17, 2006 25.04 25.33 24.95 25.04 4,586,613 +0.07(+0.28%)
Mar 16, 2006 25.07 25.23 24.76 24.97 2,759,896 -0.11(-0.44%)
Mar 15, 2006 25.18 25.29 24.82 25.08 4,801,746 -0.11(-0.44%)
Mar 14, 2006 24.52 25.24 24.48 25.19 3,104,126 +0.49(+1.98%)
Mar 13, 2006 24.45 24.88 24.32 24.70 3,485,738 +0.33(+1.35%)
Mar 10, 2006 24.21 24.56 24.13 24.37 3,618,040 +0.16(+0.66%)
Mar 09, 2006 24.28 24.57 24.18 24.21 2,627,854 -0.13(-0.53%)
Mar 08, 2006 24.67 24.76 24.22 24.34 3,338,118 -0.31(-1.26%)
Mar 07, 2006 24.87 24.88 24.57 24.65 2,398,864 -0.14(-0.56%)
Mar 06, 2006 24.81 25.11 24.54 24.79 2,917,105 -0.10(-0.40%)
Mar 03, 2006 24.61 25.26 24.42 24.89 4,521,611 +0.09(+0.36%)
Mar 02, 2006 24.41 25.12 24.05 24.80 4,663,839 -0.29(-1.16%)
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.