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 (%)
Jun 30, 2006 24.90 25.00 24.32 24.35 4,898,755 -0.43(-1.74%)
Jun 29, 2006 24.43 24.85 24.31 24.78 4,061,800 +0.60(+2.48%)
Jun 28, 2006 24.16 24.49 24.10 24.18 3,618,525 -0.02(-0.08%)
Jun 27, 2006 24.22 24.50 24.14 24.20 3,692,906 -0.02(-0.08%)
Jun 26, 2006 24.43 24.74 24.21 24.22 3,576,200 -0.21(-0.86%)
Jun 23, 2006 24.21 24.80 24.21 24.43 2,478,819 -0.02(-0.08%)
Jun 22, 2006 24.52 24.63 24.25 24.45 2,570,909 -0.26(-1.05%)
Jun 21, 2006 24.33 24.95 24.33 24.71 4,143,403 +0.31(+1.27%)
Jun 20, 2006 24.40 24.75 24.35 24.40 4,106,759 -0.04(-0.16%)
Jun 19, 2006 24.85 24.88 24.40 24.44 4,012,836 -0.30(-1.21%)
Jun 16, 2006 24.82 25.14 24.72 24.74 8,202,063 -0.13(-0.52%)
Jun 15, 2006 24.20 24.89 24.09 24.87 7,957,677 +1.24(+5.25%)
Jun 14, 2006 23.17 23.65 23.08 23.63 6,408,689 +0.40(+1.72%)
Jun 13, 2006 23.39 23.66 23.12 23.23 5,881,884 -0.02(-0.09%)
Jun 12, 2006 23.42 23.60 23.16 23.25 4,910,926 -0.17(-0.73%)
Jun 09, 2006 23.65 23.82 23.42 23.42 5,119,138 -0.32(-1.35%)
Jun 08, 2006 23.47 23.84 23.31 23.74 5,741,916 +0.10(+0.42%)
Jun 07, 2006 23.81 23.89 23.57 23.64 5,387,326 -0.06(-0.25%)
Jun 06, 2006 23.78 23.95 23.60 23.70 4,059,871 +0.01(+0.04%)
Jun 05, 2006 24.01 24.25 23.69 23.69 5,765,188 -0.41(-1.70%)
Jun 02, 2006 24.02 24.37 23.66 24.10 4,624,801 +0.00(+0.00%)
Jun 01, 2006 23.48 24.37 23.47 24.10 6,602,204 +0.63(+2.68%)
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%)
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.