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, 2015 12.93 13.08 12.83 12.99 4,997,249 +0.04(+0.35%)
Oct 29, 2015 12.83 13.03 12.77 12.95 5,405,434 +0.01(+0.08%)
Oct 28, 2015 12.80 13.00 12.73 12.94 7,301,164 +0.21(+1.69%)
Oct 27, 2015 12.89 13.10 12.64 12.72 8,173,243 -0.19(-1.51%)
Oct 26, 2015 12.82 13.18 12.64 12.91 11,726,141 +0.30(+2.42%)
Oct 23, 2015 12.75 12.78 12.43 12.61 5,685,900 -0.04(-0.32%)
Oct 22, 2015 12.71 12.77 12.53 12.65 6,796,988 +0.07(+0.56%)
Oct 21, 2015 12.54 12.64 12.36 12.58 8,925,286 +0.09(+0.72%)
Oct 20, 2015 12.52 12.71 12.46 12.49 4,227,415 -0.08(-0.68%)
Oct 19, 2015 12.55 12.60 12.48 12.57 5,036,893 +0.02(+0.20%)
Oct 16, 2015 12.54 12.66 12.41 12.55 7,952,715 +0.01(+0.08%)
Oct 15, 2015 12.48 12.85 12.45 12.54 12,468,212 -0.01(-0.08%)
Oct 14, 2015 12.12 12.64 11.87 12.55 18,939,638 +0.52(+4.32%)
Oct 13, 2015 12.09 12.32 11.97 12.03 5,978,819 -0.16(-1.31%)
Oct 12, 2015 12.44 12.49 12.18 12.19 6,337,185 -0.18(-1.46%)
Oct 09, 2015 12.59 12.64 12.24 12.37 7,598,444 -0.25(-1.98%)
Oct 08, 2015 12.58 12.74 12.44 12.62 8,523,068 -0.02(-0.16%)
Oct 07, 2015 12.48 12.78 12.39 12.64 10,713,644 +0.27(+2.18%)
Oct 06, 2015 12.29 12.49 12.25 12.37 6,783,574 +0.01(+0.08%)
Oct 05, 2015 12.26 12.41 12.19 12.36 6,891,012 +0.21(+1.73%)
Oct 02, 2015 11.80 12.16 11.65 12.15 11,306,161 +0.21(+1.76%)
Oct 01, 2015 11.82 11.96 11.61 11.94 9,306,790 +0.21(+1.79%)
Sep 30, 2015 11.95 11.97 11.69 11.73 11,472,612 -0.10(-0.85%)
Sep 29, 2015 12.18 12.29 11.76 11.83 8,391,666 -0.07(-0.59%)
Sep 28, 2015 12.29 12.48 11.87 11.90 7,248,436 -0.47(-3.80%)
Sep 25, 2015 12.62 12.72 12.23 12.37 8,595,741 -0.32(-2.52%)
Sep 24, 2015 12.33 12.94 12.28 12.69 13,747,368 +0.29(+2.34%)
Sep 23, 2015 12.67 12.84 12.39 12.40 7,696,847 -0.35(-2.75%)
Sep 22, 2015 13.18 13.27 12.43 12.75 23,326,832 -0.79(-5.83%)
Sep 21, 2015 13.54 13.89 13.51 13.54 5,380,035 +0.03(+0.22%)
Sep 18, 2015 13.66 13.85 13.44 13.51 10,107,275 -0.32(-2.31%)
Sep 17, 2015 13.93 14.13 13.77 13.83 5,109,626 -0.08(-0.58%)
Sep 16, 2015 13.73 13.98 13.72 13.91 6,588,411 +0.21(+1.53%)
Sep 15, 2015 13.74 14.11 13.60 13.70 7,449,476 -0.03(-0.22%)
Sep 14, 2015 13.78 13.87 13.70 13.73 4,289,568 -0.13(-0.94%)
Sep 11, 2015 13.79 13.95 13.62 13.86 5,669,205 +0.00(+0.00%)
Sep 10, 2015 13.93 14.07 13.80 13.86 4,676,366 -0.12(-0.86%)
Sep 09, 2015 14.29 14.40 13.95 13.98 4,891,054 -0.21(-1.48%)
Sep 08, 2015 13.90 14.24 13.79 14.19 7,406,170 +0.59(+4.34%)
Sep 04, 2015 13.71 13.60 13.60 13.60 10,684,300 -0.20(-1.45%)
Sep 03, 2015 14.12 14.24 13.75 13.80 8,989,406 -0.33(-2.34%)
Sep 02, 2015 13.91 14.14 13.83 14.13 7,796,165 +0.44(+3.21%)
Sep 01, 2015 13.90 14.17 13.61 13.69 11,745,109 -0.52(-3.66%)
Aug 31, 2015 13.77 14.33 13.50 14.21 10,381,476 +0.46(+3.35%)
Aug 28, 2015 13.59 13.85 13.52 13.75 7,489,539 +0.03(+0.22%)
Aug 27, 2015 13.42 13.79 13.26 13.72 7,250,989 +0.39(+2.93%)
Aug 26, 2015 13.55 13.75 13.10 13.33 11,060,531 +0.09(+0.68%)
Aug 25, 2015 13.57 13.85 13.24 13.24 12,551,899 -0.23(-1.71%)
Aug 24, 2015 13.17 13.63 12.51 13.47 17,156,420 -0.32(-2.32%)
Aug 21, 2015 13.93 14.26 13.78 13.79 8,371,987 -0.25(-1.78%)
Aug 20, 2015 13.95 14.23 13.92 14.04 7,272,466 -0.08(-0.57%)
Aug 19, 2015 13.96 14.28 13.84 14.12 8,532,625 -0.03(-0.21%)
Aug 18, 2015 14.27 14.37 14.08 14.15 5,482,475 -0.08(-0.56%)
Aug 17, 2015 14.12 14.23 13.98 14.23 2,952,400 +0.00(+0.00%)
Aug 14, 2015 14.08 14.29 14.04 14.23 3,888,704 +0.15(+1.07%)
Aug 13, 2015 14.13 14.28 14.04 14.08 5,460,713 -0.08(-0.56%)
Aug 12, 2015 14.01 14.17 13.64 14.16 8,201,922 +0.04(+0.28%)
Aug 11, 2015 14.16 14.37 14.05 14.12 6,858,277 -0.14(-0.98%)
Aug 10, 2015 14.15 14.35 14.06 14.26 8,051,271 +0.30(+2.15%)
Aug 07, 2015 14.02 14.18 13.91 13.96 7,007,193 -0.08(-0.57%)
Aug 06, 2015 14.45 14.50 14.00 14.04 6,712,076 -0.37(-2.57%)
Aug 05, 2015 14.27 14.71 14.14 14.41 12,357,226 +0.22(+1.55%)
Aug 04, 2015 14.12 14.37 13.98 14.19 7,016,911 +0.06(+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.