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 30, 2009 22.45 22.45 21.67 21.70 7,859,099 -0.57(-2.56%)
Oct 29, 2009 22.10 22.34 21.62 22.27 8,643,376 +0.38(+1.74%)
Oct 28, 2009 22.41 22.56 21.87 21.89 7,268,912 -0.54(-2.41%)
Oct 27, 2009 23.03 23.03 22.30 22.43 6,749,171 -0.24(-1.06%)
Oct 26, 2009 22.70 23.20 22.55 22.67 6,391,859 +0.07(+0.31%)
Oct 23, 2009 22.58 23.03 22.41 22.60 5,835,937 -0.42(-1.82%)
Oct 22, 2009 22.62 23.13 22.50 23.02 6,208,765 +0.25(+1.10%)
Oct 21, 2009 22.72 23.48 22.72 22.77 6,498,600 -0.21(-0.91%)
Oct 20, 2009 22.86 23.45 22.85 22.98 5,477,959 -0.48(-2.05%)
Oct 19, 2009 23.27 23.55 23.14 23.46 3,828,237 +0.25(+1.08%)
Oct 16, 2009 23.36 23.40 22.84 23.21 5,914,245 -0.17(-0.73%)
Oct 15, 2009 23.16 23.38 23.00 23.38 6,050,124 +0.07(+0.30%)
Oct 14, 2009 23.17 23.37 23.05 23.31 6,277,757 +0.18(+0.78%)
Oct 13, 2009 23.12 23.30 22.97 23.13 4,707,192 -0.07(-0.30%)
Oct 12, 2009 23.40 23.42 23.05 23.20 3,534,832 +0.06(+0.26%)
Oct 09, 2009 23.08 23.21 22.95 23.14 4,773,017 -0.04(-0.17%)
Oct 08, 2009 22.98 23.39 22.98 23.18 4,938,028 +0.07(+0.30%)
Oct 07, 2009 22.83 23.11 22.72 23.11 5,396,161 +0.04(+0.17%)
Oct 06, 2009 22.82 23.21 22.73 23.07 8,016,785 +0.27(+1.18%)
Oct 05, 2009 22.37 22.82 22.33 22.80 6,163,537 +0.26(+1.15%)
Oct 02, 2009 22.51 22.82 22.41 22.54 5,839,293 -0.12(-0.52%)
Oct 01, 2009 23.01 23.21 22.54 22.66 9,158,958 -0.56(-2.42%)
Sep 30, 2009 23.26 23.45 22.83 23.22 8,438,854 -0.04(-0.17%)
Sep 29, 2009 23.10 23.52 23.01 23.26 5,263,737 +0.02(+0.09%)
Sep 28, 2009 22.82 23.37 22.81 23.24 5,103,002 +0.45(+1.97%)
Sep 25, 2009 22.97 23.07 22.62 22.79 4,854,987 +0.08(+0.35%)
Sep 24, 2009 22.85 22.90 22.46 22.71 4,982,840 -0.08(-0.35%)
Sep 23, 2009 23.31 23.32 22.77 22.79 7,353,714 -0.41(-1.77%)
Sep 22, 2009 23.34 23.48 23.05 23.20 6,953,618 -0.03(-0.13%)
Sep 21, 2009 23.24 23.50 22.95 23.23 7,134,185 -0.06(-0.26%)
Sep 18, 2009 22.98 23.41 22.76 23.29 11,044,683 +0.48(+2.10%)
Sep 17, 2009 22.75 23.03 22.59 22.81 5,687,386 -0.15(-0.65%)
Sep 16, 2009 22.83 23.00 22.65 22.96 5,580,430 +0.07(+0.31%)
Sep 15, 2009 22.98 22.98 22.44 22.89 8,347,180 -0.08(-0.35%)
Sep 14, 2009 22.11 23.11 22.11 22.97 9,645,386 +0.67(+3.00%)
Sep 11, 2009 22.48 22.60 22.23 22.30 7,332,654 -0.30(-1.33%)
Sep 10, 2009 22.45 22.79 22.45 22.60 7,594,455 +0.13(+0.58%)
Sep 09, 2009 21.98 22.62 21.88 22.47 10,214,646 +0.54(+2.46%)
Sep 08, 2009 21.73 21.93 21.52 21.93 6,912,515 +0.52(+2.43%)
Sep 04, 2009 21.24 21.53 21.09 21.41 4,860,936 +0.06(+0.28%)
Sep 03, 2009 21.13 21.55 21.02 21.35 5,277,301 +0.26(+1.23%)
Sep 02, 2009 21.31 21.37 21.02 21.09 7,224,000 -0.28(-1.31%)
Sep 01, 2009 22.04 22.05 21.35 21.37 11,465,855 -0.24(-1.11%)
Aug 31, 2009 21.87 21.90 21.45 21.61 5,634,195 -0.37(-1.68%)
Aug 28, 2009 22.02 22.08 21.61 21.98 6,627,218 +0.03(+0.14%)
Aug 27, 2009 22.00 22.05 21.54 21.95 6,299,587 -0.02(-0.09%)
Aug 26, 2009 21.74 22.11 21.49 21.97 13,409,537 +0.18(+0.83%)
Aug 25, 2009 21.76 22.60 21.60 21.79 18,283,624 -0.40(-1.80%)
Aug 24, 2009 22.52 22.89 22.16 22.19 13,134,044 -0.30(-1.33%)
Aug 21, 2009 21.53 22.55 21.52 22.49 10,024,560 +0.80(+3.69%)
Aug 20, 2009 21.51 21.79 21.16 21.69 4,904,478 +0.13(+0.60%)
Aug 19, 2009 21.18 21.64 20.93 21.56 7,335,962 +0.03(+0.14%)
Aug 18, 2009 21.18 21.60 21.13 21.53 5,002,290 +0.36(+1.70%)
Aug 17, 2009 21.55 21.64 20.93 21.17 9,714,420 -0.66(-3.02%)
Aug 14, 2009 22.16 22.24 21.64 21.83 5,800,582 -0.41(-1.84%)
Aug 13, 2009 22.49 22.58 22.02 22.24 7,431,954 -0.25(-1.11%)
Aug 12, 2009 22.32 22.71 21.94 22.49 7,883,814 +0.33(+1.49%)
Aug 11, 2009 22.17 22.37 21.81 22.16 9,083,415 -0.14(-0.63%)
Aug 10, 2009 22.68 22.72 22.19 22.30 6,847,245 -0.65(-2.83%)
Aug 07, 2009 22.55 23.06 22.09 22.95 11,166,281 +0.68(+3.05%)
Aug 06, 2009 22.00 22.46 21.83 22.27 10,907,241 +1.16(+5.50%)
Aug 05, 2009 21.16 21.43 20.91 21.11 6,305,983 -0.18(-0.85%)
Aug 04, 2009 21.34 21.52 21.17 21.29 6,726,204 -0.23(-1.07%)
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.