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 29, 2009 19.82 20.47 19.68 20.46 11,870,053 +0.44(+2.20%)
May 28, 2009 19.97 20.37 19.55 20.02 9,374,570 +0.09(+0.45%)
May 27, 2009 19.72 20.63 19.56 19.93 13,581,029 -0.46(-2.26%)
May 26, 2009 19.02 20.75 19.00 20.39 9,345,838 +1.02(+5.27%)
May 22, 2009 19.11 19.65 18.93 19.37 5,321,447 +0.28(+1.47%)
May 21, 2009 19.24 19.43 18.85 19.09 6,683,722 -0.56(-2.85%)
May 20, 2009 20.05 20.67 19.55 19.65 6,056,318 -0.64(-3.15%)
May 19, 2009 20.37 20.48 19.84 20.29 4,728,707 +0.10(+0.50%)
May 18, 2009 19.30 20.25 19.30 20.19 6,375,441 +1.00(+5.21%)
May 15, 2009 19.47 19.81 19.16 19.19 5,364,822 -0.39(-1.99%)
May 14, 2009 19.04 19.89 18.98 19.58 6,595,909 +0.36(+1.87%)
May 13, 2009 19.56 19.75 19.00 19.22 7,265,248 -0.84(-4.19%)
May 12, 2009 19.98 20.24 19.39 20.06 8,693,727 +0.25(+1.26%)
May 11, 2009 19.58 20.27 19.12 19.81 9,480,915 -0.09(-0.45%)
May 08, 2009 20.36 20.48 19.70 19.90 8,174,105 -0.11(-0.55%)
May 07, 2009 20.25 20.52 19.67 20.01 12,115,983 -0.14(-0.69%)
May 06, 2009 20.97 20.98 19.96 20.15 8,129,072 -0.45(-2.18%)
May 05, 2009 20.81 20.96 20.19 20.60 6,420,195 -0.25(-1.20%)
May 04, 2009 20.34 20.91 20.12 20.85 8,137,840 +0.73(+3.63%)
May 01, 2009 20.69 20.69 19.93 20.12 9,191,334 -0.50(-2.42%)
Apr 30, 2009 20.72 21.07 20.32 20.62 10,040,475 +0.02(+0.10%)
Apr 29, 2009 21.60 21.75 20.37 20.60 14,229,617 -0.66(-3.10%)
Apr 28, 2009 21.49 21.86 21.12 21.26 6,789,625 -0.20(-0.93%)
Apr 27, 2009 21.56 21.93 21.27 21.46 8,060,614 -0.45(-2.05%)
Apr 24, 2009 20.61 22.20 20.61 21.91 9,959,177 +0.71(+3.35%)
Apr 23, 2009 20.65 21.28 20.65 21.20 9,256,506 +0.24(+1.15%)
Apr 22, 2009 20.51 21.69 20.51 20.96 10,252,859 +0.01(+0.05%)
Apr 21, 2009 20.67 21.03 20.10 20.95 7,645,748 +0.76(+3.76%)
Apr 20, 2009 20.35 20.59 20.02 20.19 7,458,520 -0.62(-2.98%)
Apr 17, 2009 20.50 21.18 20.45 20.81 8,145,076 -0.20(-0.95%)
Apr 16, 2009 20.76 21.20 20.49 21.01 7,771,978 +0.63(+3.09%)
Apr 15, 2009 20.00 20.42 19.70 20.38 7,519,457 +0.27(+1.34%)
Apr 14, 2009 20.29 20.56 19.71 20.11 7,667,455 -0.49(-2.38%)
Apr 13, 2009 20.92 20.92 20.23 20.60 7,226,502 -0.43(-2.04%)
Apr 09, 2009 19.64 21.25 19.56 21.03 20,171,056 +1.86(+9.70%)
Apr 08, 2009 18.90 19.36 18.70 19.17 8,385,730 +0.76(+4.13%)
Apr 07, 2009 18.96 19.28 18.40 18.41 6,858,160 -0.90(-4.66%)
Apr 06, 2009 19.06 19.99 18.95 19.31 5,529,893 -0.11(-0.57%)
Apr 03, 2009 19.72 19.82 19.21 19.42 7,362,309 -0.24(-1.22%)
Apr 02, 2009 18.79 20.16 18.52 19.66 13,488,130 +1.25(+6.79%)
Apr 01, 2009 17.81 18.50 17.72 18.41 8,813,211 +0.30(+1.66%)
Mar 31, 2009 18.19 18.50 17.69 18.11 11,094,918 -0.07(-0.39%)
Mar 30, 2009 18.22 18.26 17.71 18.18 10,280,462 -0.80(-4.21%)
Mar 26, 2009 18.74 19.61 18.49 18.98 18,435,268 +0.73(+4.00%)
Mar 25, 2009 18.66 19.04 17.66 18.25 17,529,786 +0.52(+2.93%)
Mar 24, 2009 17.18 18.17 17.18 17.73 9,576,489 -0.31(-1.72%)
Mar 23, 2009 17.50 18.05 17.18 18.04 11,685,139 +1.03(+6.06%)
Mar 20, 2009 17.30 17.46 16.83 17.01 11,937,117 -0.16(-0.93%)
Mar 19, 2009 16.28 17.40 16.28 17.17 11,045,359 +0.21(+1.24%)
Mar 18, 2009 16.33 17.15 16.13 16.96 13,988,013 +0.51(+3.10%)
Mar 17, 2009 15.52 16.46 15.52 16.45 9,542,002 +0.64(+4.05%)
Mar 16, 2009 16.45 16.46 15.76 15.81 7,957,019 -0.39(-2.41%)
Mar 13, 2009 16.21 16.60 15.80 16.20 10,077,068 -0.12(-0.74%)
Mar 12, 2009 15.45 16.38 15.00 16.32 13,416,049 +0.85(+5.49%)
Mar 11, 2009 15.13 16.07 15.09 15.47 27,636,696 -0.27(-1.72%)
Mar 10, 2009 15.12 15.78 14.47 15.74 15,889,209 +1.11(+7.59%)
Mar 09, 2009 14.67 14.98 14.38 14.63 12,906,622 -0.18(-1.22%)
Mar 06, 2009 14.76 15.09 14.35 14.81 10,660,351 +0.09(+0.61%)
Mar 05, 2009 15.10 15.42 14.60 14.72 10,528,290 -0.79(-5.09%)
Mar 04, 2009 15.41 15.67 14.82 15.51 9,341,995 +0.22(+1.44%)
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.