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 (%)
Sep 30, 2010 20.81 21.01 20.55 20.92 10,784,558 +0.27(+1.31%)
Sep 29, 2010 20.72 20.82 20.60 20.65 6,076,463 -0.17(-0.82%)
Sep 28, 2010 20.66 20.91 20.34 20.82 8,071,455 +0.26(+1.26%)
Sep 27, 2010 20.49 20.74 20.41 20.56 7,746,583 -0.03(-0.15%)
Sep 24, 2010 20.24 20.62 20.14 20.59 8,047,607 +0.57(+2.85%)
Sep 23, 2010 19.62 20.27 19.60 20.02 7,984,766 +0.21(+1.06%)
Sep 22, 2010 19.73 19.94 19.69 19.81 6,538,554 +0.00(+0.00%)
Sep 21, 2010 19.67 20.00 19.50 19.81 6,856,750 +0.13(+0.66%)
Sep 20, 2010 19.62 19.86 19.52 19.68 6,783,436 +0.19(+0.97%)
Sep 17, 2010 19.37 19.56 19.30 19.49 8,638,509 -0.22(-1.12%)
Sep 15, 2010 19.52 19.74 19.29 19.71 5,868,680 +0.05(+0.25%)
Sep 14, 2010 19.51 19.88 19.51 19.66 6,388,497 +0.11(+0.56%)
Sep 13, 2010 19.56 19.76 19.47 19.55 6,857,477 +0.11(+0.57%)
Sep 10, 2010 19.06 19.49 19.02 19.44 10,040,407 +0.37(+1.94%)
Sep 09, 2010 19.30 19.31 18.96 19.07 4,988,538 +0.03(+0.16%)
Sep 08, 2010 19.18 19.34 18.98 19.04 7,104,212 +0.37(+1.98%)
Sep 07, 2010 18.99 19.12 18.63 18.67 6,736,982 -0.47(-2.46%)
Sep 03, 2010 18.90 19.44 18.90 19.14 10,185,271 +0.40(+2.13%)
Sep 02, 2010 18.37 18.80 18.24 18.74 6,857,098 +0.33(+1.79%)
Sep 01, 2010 17.99 18.49 17.80 18.41 15,588,214 +0.64(+3.60%)
Aug 31, 2010 17.54 17.89 17.45 17.77 14,351,885 +0.13(+0.74%)
Aug 30, 2010 18.00 18.02 17.64 17.64 8,005,092 -0.40(-2.22%)
Aug 27, 2010 18.01 18.21 17.65 18.04 7,443,998 +0.14(+0.78%)
Aug 26, 2010 18.24 18.37 17.90 17.90 8,000,515 -0.31(-1.70%)
Aug 25, 2010 18.00 18.30 17.95 18.21 8,540,832 +0.06(+0.33%)
Aug 24, 2010 18.37 18.42 17.96 18.15 8,475,302 -0.39(-2.10%)
Aug 23, 2010 18.95 19.07 18.53 18.54 6,105,667 -0.39(-2.06%)
Aug 20, 2010 18.82 19.04 18.62 18.93 7,255,803 -0.01(-0.05%)
Aug 19, 2010 19.23 19.52 18.87 18.94 15,547,842 -0.71(-3.61%)
Aug 18, 2010 19.32 19.81 19.22 19.65 6,121,726 +0.20(+1.03%)
Aug 17, 2010 19.32 19.77 19.20 19.45 4,601,866 +0.35(+1.83%)
Aug 16, 2010 19.00 19.35 18.88 19.10 5,504,649 -0.01(-0.05%)
Aug 13, 2010 19.24 19.33 19.06 19.11 4,082,393 -0.21(-1.09%)
Aug 12, 2010 19.10 19.52 19.08 19.32 6,663,406 -0.08(-0.41%)
Aug 11, 2010 19.64 19.73 19.36 19.40 5,977,394 -0.64(-3.19%)
Aug 10, 2010 19.90 20.21 19.73 20.04 7,373,571 -0.01(-0.05%)
Aug 09, 2010 20.23 20.41 19.94 20.05 6,846,380 -0.12(-0.59%)
Aug 06, 2010 20.01 20.19 19.80 20.17 5,364,610 -0.03(-0.15%)
Aug 05, 2010 20.01 20.22 19.75 20.20 3,974,814 +0.06(+0.30%)
Aug 04, 2010 19.92 20.35 19.90 20.14 5,144,712 +0.20(+1.00%)
Aug 03, 2010 20.69 20.83 19.84 19.94 9,768,602 -0.93(-4.46%)
Aug 02, 2010 20.66 20.97 20.46 20.87 14,146,591 +0.54(+2.66%)
Jul 30, 2010 19.59 20.43 19.52 20.33 9,644,324 +0.48(+2.42%)
Jul 29, 2010 20.03 20.28 19.52 19.85 6,358,347 -0.13(-0.65%)
Jul 28, 2010 20.06 20.21 19.88 19.98 5,757,432 -0.19(-0.94%)
Jul 27, 2010 20.51 20.66 20.08 20.17 5,357,733 -0.14(-0.69%)
Jul 26, 2010 19.95 20.31 19.85 20.31 5,432,421 +0.31(+1.55%)
Jul 23, 2010 19.98 20.06 19.77 20.00 7,117,335 -0.08(-0.40%)
Jul 22, 2010 19.62 20.16 19.62 20.08 7,031,811 +0.69(+3.56%)
Jul 21, 2010 19.81 19.94 19.36 19.39 6,856,973 -0.39(-1.97%)
Jul 20, 2010 19.39 19.81 19.23 19.78 4,584,562 +0.19(+0.97%)
Jul 19, 2010 19.32 19.71 19.30 19.59 7,140,791 +0.28(+1.45%)
Jul 16, 2010 20.30 20.42 19.29 19.31 9,686,772 -0.99(-4.88%)
Jul 15, 2010 20.02 20.37 19.90 20.30 7,424,436 +0.29(+1.45%)
Jul 14, 2010 20.26 20.31 19.89 20.01 6,660,833 -0.23(-1.14%)
Jul 13, 2010 19.84 20.32 19.78 20.24 6,891,432 +0.61(+3.11%)
Jul 12, 2010 19.63 19.82 19.53 19.63 6,476,815 -0.04(-0.20%)
Jul 09, 2010 19.46 19.68 19.24 19.67 4,802,967 +0.27(+1.39%)
Jul 08, 2010 19.47 19.50 19.19 19.40 7,979,399 -0.03(-0.15%)
Jul 07, 2010 19.01 19.46 18.92 19.43 13,744,032 +0.31(+1.62%)
Jul 06, 2010 19.27 19.59 18.88 19.12 8,447,206 -0.07(-0.36%)
Jul 02, 2010 19.36 19.47 19.10 19.19 6,790,674 -0.08(-0.42%)
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.