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 (%)
Mar 30, 2007 26.00 26.13 25.55 25.84 3,753,344 -0.15(-0.58%)
Mar 29, 2007 26.07 26.10 25.67 25.99 7,158,740 +0.17(+0.66%)
Mar 28, 2007 25.99 26.16 25.74 25.82 5,792,811 -0.37(-1.41%)
Mar 27, 2007 26.32 26.40 26.15 26.19 4,143,785 -0.22(-0.83%)
Mar 26, 2007 26.28 26.42 25.93 26.41 9,958,090 -0.04(-0.15%)
Mar 23, 2007 26.49 26.60 26.30 26.45 4,638,071 -0.03(-0.11%)
Mar 22, 2007 26.99 27.00 26.37 26.48 6,129,935 -0.37(-1.38%)
Mar 21, 2007 26.01 26.88 25.80 26.85 7,930,530 +0.73(+2.79%)
Mar 20, 2007 25.97 26.20 25.79 26.12 4,691,781 +0.19(+0.73%)
Mar 19, 2007 25.59 25.95 25.59 25.93 4,552,432 +0.44(+1.73%)
Mar 16, 2007 25.65 25.74 25.24 25.49 6,333,067 -0.12(-0.47%)
Mar 15, 2007 25.49 25.68 25.41 25.61 4,972,095 +0.16(+0.63%)
Mar 14, 2007 25.22 25.51 25.00 25.45 6,904,581 -0.07(-0.27%)
Mar 13, 2007 25.92 25.83 25.46 25.52 9,254,564 -0.40(-1.54%)
Mar 12, 2007 25.97 26.13 25.78 25.92 5,218,544 -0.11(-0.42%)
Mar 09, 2007 26.30 26.36 25.85 26.03 7,310,599 -0.09(-0.34%)
Mar 08, 2007 26.19 26.30 26.02 26.12 7,621,098 +0.23(+0.89%)
Mar 07, 2007 24.93 25.97 24.84 25.89 9,816,528 +0.72(+2.86%)
Mar 06, 2007 25.25 25.26 24.88 25.17 9,558,948 +0.14(+0.56%)
Mar 05, 2007 25.44 25.63 25.01 25.03 5,670,586 -0.42(-1.65%)
Mar 02, 2007 25.03 25.71 24.90 25.45 6,710,306 +0.10(+0.39%)
Mar 01, 2007 25.28 25.75 24.74 25.35 9,250,952 -0.67(-2.57%)
Feb 28, 2007 25.94 26.40 25.90 26.02 6,545,563 +0.03(+0.12%)
Feb 27, 2007 26.91 26.92 25.88 25.99 5,386,520 -1.14(-4.20%)
Feb 26, 2007 27.21 27.44 26.35 27.13 4,318,595 -0.06(-0.22%)
Feb 23, 2007 27.54 27.66 27.13 27.19 3,491,235 -0.31(-1.13%)
Feb 22, 2007 27.32 27.60 27.13 27.50 4,055,464 +0.13(+0.47%)
Feb 21, 2007 27.37 27.48 27.12 27.37 5,755,931 -0.18(-0.65%)
Feb 20, 2007 26.76 27.56 26.75 27.55 4,139,365 +0.70(+2.61%)
Feb 16, 2007 27.19 27.40 26.70 26.85 5,966,715 -0.41(-1.50%)
Feb 15, 2007 27.28 27.32 26.95 27.26 2,354,963 +0.01(+0.04%)
Feb 14, 2007 26.92 27.28 26.70 27.25 5,080,798 +0.35(+1.30%)
Feb 13, 2007 26.67 27.04 26.61 26.90 5,154,859 +0.27(+1.01%)
Feb 12, 2007 26.74 26.82 26.42 26.63 5,577,875 -0.07(-0.26%)
Feb 09, 2007 26.75 26.97 26.50 26.70 5,761,803 +0.11(+0.41%)
Feb 08, 2007 26.41 26.69 26.29 26.59 3,471,237 +0.14(+0.53%)
Feb 07, 2007 26.18 26.72 26.18 26.45 4,384,017 +0.14(+0.53%)
Feb 06, 2007 26.27 26.37 25.93 26.31 6,122,775 +0.05(+0.19%)
Feb 05, 2007 26.48 26.70 26.09 26.26 5,243,514 -0.19(-0.72%)
Feb 02, 2007 26.07 26.56 25.90 26.45 6,787,737 +0.49(+1.89%)
Feb 01, 2007 25.67 26.19 25.60 25.96 6,645,838 +0.24(+0.93%)
Jan 31, 2007 25.59 25.87 25.50 25.72 6,221,589 +0.23(+0.90%)
Jan 30, 2007 25.70 25.70 25.32 25.49 5,087,369 -0.02(-0.08%)
Jan 29, 2007 25.57 25.78 25.29 25.51 7,210,642 -0.15(-0.58%)
Jan 26, 2007 25.96 25.97 25.50 25.66 6,891,962 -0.30(-1.16%)
Jan 25, 2007 26.39 26.43 25.78 25.96 6,423,346 -0.58(-2.19%)
Jan 24, 2007 26.62 26.75 26.32 26.54 5,432,373 +0.04(+0.15%)
Jan 23, 2007 26.46 26.65 26.36 26.50 4,659,932 +0.03(+0.11%)
Jan 22, 2007 26.94 27.00 26.31 26.47 5,296,249 -0.55(-2.04%)
Jan 19, 2007 27.33 27.33 26.86 27.02 4,898,460 -0.20(-0.73%)
Jan 18, 2007 27.26 27.62 27.14 27.22 6,322,849 +0.27(+1.00%)
Jan 17, 2007 26.89 27.02 26.67 26.95 4,343,624 -0.07(-0.26%)
Jan 16, 2007 26.57 27.06 26.55 27.02 4,086,290 +0.34(+1.27%)
Jan 12, 2007 26.52 26.71 26.33 26.68 5,648,199 +0.08(+0.30%)
Jan 11, 2007 26.44 26.79 26.34 26.60 5,138,600 +0.17(+0.64%)
Jan 10, 2007 26.08 26.43 25.99 26.43 4,756,846 +0.03(+0.11%)
Jan 09, 2007 25.93 26.50 25.82 26.40 6,607,627 +0.66(+2.56%)
Jan 08, 2007 25.90 25.99 25.56 25.74 6,326,047 -0.28(-1.08%)
Jan 05, 2007 26.27 26.50 25.77 26.02 5,102,933 -0.22(-0.84%)
Jan 04, 2007 26.33 26.47 25.88 26.24 6,053,839 -0.16(-0.61%)
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.