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 (%)
Oct 31, 2008 18.04 20.32 18.03 19.43 14,379,163 +1.01(+5.48%)
Oct 30, 2008 17.50 19.50 17.50 18.42 16,608,506 +2.48(+15.56%)
Oct 29, 2008 15.47 16.96 14.95 15.94 16,093,284 +0.38(+2.44%)
Oct 28, 2008 14.12 15.63 13.57 15.56 12,663,925 +1.89(+13.83%)
Oct 27, 2008 14.12 14.73 13.62 13.67 10,598,434 -0.77(-5.33%)
Oct 24, 2008 14.16 15.23 14.16 14.44 11,719,369 -0.97(-6.29%)
Oct 23, 2008 15.24 15.46 14.44 15.41 19,371,564 +0.16(+1.05%)
Oct 22, 2008 15.98 16.09 14.73 15.25 10,472,374 -0.80(-4.98%)
Oct 21, 2008 16.71 17.40 16.03 16.05 12,880,768 -1.17(-6.79%)
Oct 20, 2008 17.33 17.69 16.72 17.22 8,999,474 +0.05(+0.29%)
Oct 17, 2008 17.14 17.74 16.45 17.17 13,438,299 -0.07(-0.41%)
Oct 16, 2008 15.92 17.24 15.52 17.24 19,376,344 +1.24(+7.75%)
Oct 15, 2008 17.16 18.12 15.94 16.00 13,407,098 -1.91(-10.66%)
Oct 14, 2008 19.64 19.95 17.46 17.91 14,034,823 -0.98(-5.19%)
Oct 13, 2008 17.40 19.05 17.05 18.89 15,451,296 +2.46(+14.97%)
Oct 10, 2008 16.12 17.53 15.15 16.43 21,647,688 -0.26(-1.56%)
Oct 09, 2008 18.26 18.44 16.56 16.69 17,417,790 -1.15(-6.45%)
Oct 08, 2008 18.18 18.86 17.69 17.84 19,105,228 -0.44(-2.41%)
Oct 07, 2008 19.68 20.69 18.28 18.28 15,002,935 -1.20(-6.16%)
Oct 06, 2008 19.60 19.65 18.11 19.48 17,176,520 -0.52(-2.60%)
Oct 03, 2008 21.37 21.57 19.98 20.00 16,805,728 -0.84(-4.03%)
Oct 02, 2008 22.20 22.29 20.68 20.84 13,499,540 -1.30(-5.87%)
Oct 01, 2008 22.40 22.60 21.88 22.14 8,612,709 -0.36(-1.60%)
Sep 30, 2008 22.02 22.53 21.52 22.50 12,663,627 +0.76(+3.50%)
Sep 29, 2008 22.72 23.09 21.67 21.74 12,811,659 -1.33(-5.77%)
Sep 26, 2008 23.06 23.36 22.81 23.07 8,130,647 -0.21(-0.90%)
Sep 25, 2008 23.48 24.05 23.20 23.28 11,773,236 +0.09(+0.39%)
Sep 24, 2008 22.67 23.20 22.02 23.19 12,492,179 +0.53(+2.34%)
Sep 23, 2008 23.44 24.45 22.40 22.66 11,352,038 -0.69(-2.96%)
Sep 22, 2008 24.65 24.81 23.30 23.35 10,051,708 -1.67(-6.67%)
Sep 19, 2008 25.38 26.43 22.04 25.02 25,380,816 +0.68(+2.79%)
Sep 18, 2008 24.32 24.68 23.32 24.34 21,497,258 +0.45(+1.88%)
Sep 17, 2008 24.37 24.62 23.83 23.89 18,596,568 -0.81(-3.28%)
Sep 16, 2008 24.37 25.10 24.00 24.70 16,221,143 +0.43(+1.77%)
Sep 15, 2008 24.27 24.85 23.96 24.27 12,023,332 -0.23(-0.94%)
Sep 12, 2008 24.41 24.80 24.07 24.50 10,557,415 -0.42(-1.69%)
Sep 11, 2008 24.29 24.98 23.90 24.92 12,793,819 +0.55(+2.26%)
Sep 10, 2008 24.71 24.83 23.90 24.37 11,613,934 -0.07(-0.29%)
Sep 09, 2008 25.05 25.48 24.44 24.44 14,935,219 -0.63(-2.51%)
Sep 08, 2008 25.02 25.49 24.60 25.07 15,546,575 +0.39(+1.58%)
Sep 05, 2008 24.48 24.80 23.80 24.68 12,618,620 +0.06(+0.24%)
Sep 04, 2008 24.40 24.99 24.13 24.62 14,114,807 -0.56(-2.22%)
Sep 03, 2008 24.41 25.73 24.41 25.18 12,044,852 +0.41(+1.66%)
Sep 02, 2008 24.99 25.79 24.69 24.77 12,278,647 +0.57(+2.36%)
Aug 29, 2008 24.20 24.66 24.11 24.20 5,876,657 -0.54(-2.18%)
Aug 28, 2008 24.53 24.92 23.95 24.74 6,811,272 +0.44(+1.81%)
Aug 27, 2008 23.86 24.50 23.66 24.30 7,368,839 +0.49(+2.06%)
Aug 26, 2008 24.18 24.18 23.64 23.81 10,650,713 -0.31(-1.29%)
Aug 25, 2008 24.83 24.83 24.10 24.12 8,612,536 -0.60(-2.43%)
Aug 22, 2008 24.39 24.79 23.63 24.72 8,639,843 +0.81(+3.39%)
Aug 21, 2008 23.51 23.94 23.43 23.91 8,111,954 +0.01(+0.04%)
Aug 20, 2008 23.86 24.16 23.43 23.90 12,012,331 +0.35(+1.49%)
Aug 19, 2008 22.35 23.66 22.05 23.55 28,383,124 -1.03(-4.19%)
Aug 18, 2008 24.74 25.44 24.48 24.58 8,045,386 -0.32(-1.29%)
Aug 15, 2008 24.98 25.47 24.65 24.90 8,188,463 +0.05(+0.20%)
Aug 14, 2008 24.36 25.04 24.34 24.85 10,892,364 +0.38(+1.55%)
Aug 13, 2008 25.29 25.48 24.23 24.47 13,848,654 -1.11(-4.34%)
Aug 12, 2008 25.78 25.94 25.08 25.58 10,214,013 -0.48(-1.84%)
Aug 11, 2008 24.38 26.57 24.11 26.06 21,861,792 +1.59(+6.50%)
Aug 08, 2008 23.38 24.71 23.27 24.47 10,979,240 +1.20(+5.16%)
Aug 07, 2008 24.19 24.19 23.15 23.27 10,362,917 -1.04(-4.28%)
Aug 06, 2008 24.25 24.48 23.94 24.31 7,342,347 +0.01(+0.04%)
Aug 05, 2008 23.10 24.49 23.03 24.30 11,404,898 +1.39(+6.07%)
Aug 04, 2008 22.80 23.17 22.37 22.91 5,445,474 +0.26(+1.15%)
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.