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 28, 2010 21.80 21.81 21.25 21.52 7,699,955 -0.28(-1.28%)
May 27, 2010 21.71 21.81 21.34 21.80 6,487,800 +0.72(+3.42%)
May 26, 2010 21.49 21.65 21.02 21.08 9,318,601 -0.35(-1.63%)
May 25, 2010 20.88 21.46 20.56 21.43 10,629,981 +0.15(+0.70%)
May 24, 2010 21.47 21.57 21.12 21.28 8,077,563 -0.24(-1.12%)
May 21, 2010 20.87 21.95 20.85 21.52 14,315,804 +0.14(+0.65%)
May 20, 2010 21.72 22.04 20.95 21.38 19,742,944 -0.16(-0.74%)
May 19, 2010 21.86 22.00 21.30 21.54 21,965,272 -0.41(-1.87%)
May 18, 2010 22.55 22.55 21.73 21.95 10,985,400 -0.25(-1.13%)
May 17, 2010 22.22 22.40 21.71 22.20 9,273,705 +0.08(+0.36%)
May 14, 2010 22.25 22.34 21.86 22.12 10,594,958 -0.13(-0.58%)
May 13, 2010 22.85 22.90 22.20 22.25 10,696,620 -0.82(-3.55%)
May 12, 2010 22.50 23.14 22.36 23.07 9,045,420 +0.69(+3.08%)
May 11, 2010 22.55 22.74 22.08 22.38 9,768,622 -0.16(-0.71%)
May 10, 2010 22.25 22.85 22.00 22.54 14,009,321 +0.88(+4.06%)
May 07, 2010 21.71 22.48 20.87 21.66 26,872,732 -0.22(-1.01%)
May 06, 2010 23.02 23.06 20.65 21.88 28,161,740 -1.31(-5.65%)
May 05, 2010 23.13 23.49 23.03 23.19 8,414,011 -0.07(-0.30%)
May 04, 2010 23.52 23.53 22.85 23.26 11,573,902 -0.47(-1.98%)
May 03, 2010 23.59 23.97 23.52 23.73 6,023,234 +0.19(+0.82%)
Apr 30, 2010 24.06 24.06 23.36 23.54 9,101,992 -0.43(-1.80%)
Apr 29, 2010 23.72 24.02 23.67 23.97 8,458,370 +0.41(+1.74%)
Apr 28, 2010 23.85 24.12 23.49 23.56 8,431,042 -0.17(-0.72%)
Apr 27, 2010 24.61 24.68 23.70 23.73 11,418,137 -1.13(-4.55%)
Apr 26, 2010 24.57 25.00 24.49 24.86 7,676,778 +0.25(+1.02%)
Apr 23, 2010 24.30 24.68 24.21 24.61 6,800,049 +0.18(+0.74%)
Apr 22, 2010 24.15 24.51 23.96 24.43 6,747,951 +0.12(+0.49%)
Apr 21, 2010 23.92 24.36 23.85 24.31 6,564,809 +0.30(+1.25%)
Apr 20, 2010 24.22 24.45 24.00 24.01 7,145,394 -0.17(-0.70%)
Apr 19, 2010 24.12 24.43 23.86 24.18 8,185,958 -0.08(-0.33%)
Apr 16, 2010 24.46 24.65 24.09 24.26 11,331,167 -0.22(-0.90%)
Apr 15, 2010 24.30 24.52 24.13 24.48 9,536,095 +0.10(+0.41%)
Apr 14, 2010 23.79 24.46 23.71 24.38 12,745,952 +0.55(+2.31%)
Apr 13, 2010 24.16 24.24 23.66 23.83 14,297,951 -0.37(-1.53%)
Apr 12, 2010 24.40 24.41 24.18 24.20 3,946,573 -0.10(-0.41%)
Apr 09, 2010 24.18 24.33 24.10 24.30 4,784,004 +0.11(+0.45%)
Apr 08, 2010 24.32 24.42 24.09 24.19 6,936,094 -0.21(-0.86%)
Apr 07, 2010 24.00 24.46 23.91 24.40 10,306,470 +0.39(+1.62%)
Apr 06, 2010 24.04 24.14 23.87 24.01 8,815,808 -0.04(-0.17%)
Apr 05, 2010 23.58 24.07 23.58 24.05 7,629,737 +0.35(+1.48%)
Apr 01, 2010 23.52 23.70 23.70 23.70 7,265,100 +0.29(+1.25%)
Mar 31, 2010 23.54 23.63 23.39 23.41 6,701,765 -0.19(-0.82%)
Mar 30, 2010 23.92 23.92 23.49 23.60 5,160,020 -0.15(-0.63%)
Mar 29, 2010 23.85 23.96 23.63 23.75 5,906,319 -0.02(-0.08%)
Mar 26, 2010 23.55 23.80 23.55 23.77 5,938,663 +0.23(+0.98%)
Mar 25, 2010 23.72 23.85 23.50 23.54 7,093,924 -0.02(-0.08%)
Mar 24, 2010 23.95 24.00 23.52 23.56 8,994,758 -0.50(-2.08%)
Mar 23, 2010 24.30 24.30 23.87 24.06 6,885,982 -0.06(-0.25%)
Mar 22, 2010 23.65 24.22 23.62 24.12 7,153,868 +0.37(+1.56%)
Mar 19, 2010 23.90 24.06 23.61 23.75 10,872,484 +0.00(+0.00%)
Mar 18, 2010 23.75 23.90 23.58 23.75 7,607,272 +0.03(+0.13%)
Mar 17, 2010 23.61 23.75 23.47 23.72 7,959,467 +0.09(+0.38%)
Mar 16, 2010 23.43 23.66 23.22 23.63 8,398,944 +0.22(+0.94%)
Mar 15, 2010 23.22 23.47 23.11 23.41 6,952,142 -0.01(-0.04%)
Mar 12, 2010 23.19 23.52 23.04 23.42 9,976,429 +0.28(+1.21%)
Mar 11, 2010 22.90 23.21 22.76 23.14 13,977,724 +0.18(+0.78%)
Mar 10, 2010 23.02 23.08 22.72 22.96 14,815,359 +0.05(+0.22%)
Mar 09, 2010 22.74 23.04 22.62 22.91 18,636,510 +0.16(+0.70%)
Mar 08, 2010 23.21 23.33 22.74 22.75 15,465,607 -0.54(-2.32%)
Mar 05, 2010 23.09 23.49 22.99 23.29 14,751,029 +0.34(+1.48%)
Mar 04, 2010 22.61 23.07 22.60 22.95 16,094,869 +0.39(+1.73%)
Mar 03, 2010 23.00 23.10 22.00 22.56 40,574,112 -0.69(-2.97%)
Mar 02, 2010 23.99 24.26 23.21 23.25 49,567,688 -2.61(-10.09%)
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.