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 (%)
Dec 31, 2007 22.88 23.26 22.75 23.07 4,007,730 +0.03(+0.13%)
Dec 28, 2007 23.23 23.23 22.83 23.04 3,269,760 +0.26(+1.14%)
Dec 27, 2007 22.95 23.15 22.76 22.78 3,380,533 -0.28(-1.21%)
Dec 26, 2007 23.09 23.21 22.86 23.06 2,686,039 -0.14(-0.60%)
Dec 24, 2007 23.14 23.29 22.98 23.20 1,598,548 +0.06(+0.26%)
Dec 21, 2007 23.09 23.49 22.88 23.14 10,561,851 +0.42(+1.85%)
Dec 20, 2007 22.78 22.84 22.35 22.72 4,155,339 +0.14(+0.62%)
Dec 19, 2007 22.75 22.86 22.36 22.58 4,916,425 -0.12(-0.53%)
Dec 18, 2007 22.58 22.77 22.31 22.70 6,397,427 +0.21(+0.93%)
Dec 17, 2007 22.60 22.88 22.47 22.49 5,550,743 -0.15(-0.66%)
Dec 14, 2007 22.64 22.81 22.32 22.64 7,034,296 -0.25(-1.09%)
Dec 13, 2007 23.37 23.61 22.55 22.89 10,933,083 -0.66(-2.80%)
Dec 12, 2007 24.25 24.53 23.22 23.55 7,413,897 -0.12(-0.51%)
Dec 11, 2007 24.46 24.85 23.65 23.67 10,554,076 -0.82(-3.35%)
Dec 10, 2007 24.50 24.62 24.37 24.49 6,522,282 -0.11(-0.45%)
Dec 07, 2007 24.35 24.79 24.24 24.60 8,011,562 -0.18(-0.73%)
Dec 06, 2007 23.82 24.79 23.55 24.78 10,842,019 +0.86(+3.60%)
Dec 05, 2007 24.24 24.28 23.65 23.92 10,076,918 -0.10(-0.42%)
Dec 04, 2007 23.42 24.16 23.32 24.02 6,488,818 +0.37(+1.56%)
Dec 03, 2007 23.48 23.83 23.41 23.65 6,821,388 -0.05(-0.21%)
Nov 30, 2007 23.78 24.04 23.46 23.70 11,000,941 +0.19(+0.81%)
Nov 29, 2007 22.57 23.97 22.49 23.51 15,019,552 +0.73(+3.20%)
Nov 28, 2007 22.85 23.25 22.40 22.78 15,313,176 +0.93(+4.26%)
Nov 27, 2007 21.50 22.48 21.25 21.85 23,819,372 +2.09(+10.58%)
Nov 26, 2007 20.44 20.62 19.69 19.76 9,717,206 -0.80(-3.89%)
Nov 23, 2007 20.41 20.72 20.15 20.56 2,325,438 +0.48(+2.39%)
Nov 21, 2007 20.01 20.50 19.81 20.08 7,188,526 -0.20(-0.99%)
Nov 20, 2007 20.57 20.99 19.85 20.28 11,362,952 -0.25(-1.22%)
Nov 19, 2007 21.08 21.17 20.44 20.53 6,262,747 -0.56(-2.66%)
Nov 16, 2007 20.99 21.27 20.70 21.09 6,028,293 +0.14(+0.67%)
Nov 15, 2007 21.15 21.50 20.85 20.95 5,095,382 -0.33(-1.55%)
Nov 14, 2007 21.53 21.70 21.15 21.28 7,274,625 -0.44(-2.03%)
Nov 13, 2007 20.95 21.74 20.76 21.72 7,895,086 +0.77(+3.68%)
Nov 12, 2007 20.88 21.48 20.76 20.95 9,721,674 +0.02(+0.10%)
Nov 09, 2007 21.00 21.33 20.60 20.93 8,519,400 -0.51(-2.38%)
Nov 08, 2007 21.53 21.96 21.04 21.44 9,840,040 -0.08(-0.37%)
Nov 07, 2007 22.07 22.20 21.52 21.52 5,992,673 -0.96(-4.27%)
Nov 06, 2007 21.88 22.51 21.82 22.48 6,081,903 +0.80(+3.69%)
Nov 05, 2007 21.78 21.90 21.58 21.68 5,087,513 -0.22(-1.00%)
Nov 02, 2007 22.43 22.43 21.61 21.90 6,823,896 -0.32(-1.44%)
Nov 01, 2007 23.21 23.48 22.20 22.22 7,516,339 -1.12(-4.80%)
Oct 31, 2007 22.80 23.43 22.66 23.34 8,291,593 +0.49(+2.14%)
Oct 30, 2007 22.56 23.14 22.35 22.85 9,877,372 +0.24(+1.06%)
Oct 29, 2007 22.45 22.73 22.00 22.61 5,158,253 +0.28(+1.25%)
Oct 26, 2007 22.39 22.39 21.86 22.33 5,161,529 +0.21(+0.95%)
Oct 25, 2007 22.10 22.33 21.83 22.12 4,840,219 +0.25(+1.14%)
Oct 24, 2007 21.70 22.04 21.50 21.87 6,273,285 +0.02(+0.09%)
Oct 23, 2007 22.01 22.17 21.61 21.85 8,870,248 -0.43(-1.93%)
Oct 22, 2007 21.56 22.45 21.48 22.28 6,921,200 +0.74(+3.44%)
Oct 19, 2007 22.05 22.08 21.53 21.54 8,319,293 -0.54(-2.45%)
Oct 18, 2007 22.16 22.25 21.80 22.08 7,093,998 -0.13(-0.59%)
Oct 17, 2007 22.11 22.40 22.00 22.21 9,433,797 +0.20(+0.91%)
Oct 16, 2007 21.89 22.10 21.80 22.01 5,263,524 +0.02(+0.09%)
Oct 15, 2007 22.00 22.03 21.79 21.99 5,653,924 -0.07(-0.32%)
Oct 12, 2007 22.55 22.55 21.77 22.06 9,346,199 -0.62(-2.73%)
Oct 11, 2007 22.69 23.17 22.53 22.68 7,855,535 +0.19(+0.84%)
Oct 10, 2007 22.63 22.73 22.38 22.49 5,967,615 -0.19(-0.84%)
Oct 09, 2007 22.59 22.70 22.36 22.68 7,055,010 +0.15(+0.67%)
Oct 08, 2007 22.48 22.61 22.32 22.53 7,141,950 -0.06(-0.27%)
Oct 05, 2007 21.80 22.87 21.78 22.59 8,233,957 +0.90(+4.15%)
Oct 04, 2007 22.28 22.29 21.61 21.69 6,547,881 -0.43(-1.94%)
Oct 03, 2007 21.90 22.47 21.76 22.12 8,372,363 +0.20(+0.91%)
Oct 02, 2007 21.92 22.02 21.74 21.92 5,706,551 +0.03(+0.14%)
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.