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 (%)
Dec 30, 2011 13.93 14.06 13.84 13.89 3,076,386 -0.04(-0.29%)
Dec 29, 2011 13.89 14.00 13.88 13.93 4,472,580 +0.00(+0.04%)
Dec 28, 2011 14.17 14.19 13.90 13.93 3,573,723 -0.23(-1.66%)
Dec 27, 2011 14.19 14.24 14.06 14.16 2,626,630 -0.02(-0.11%)
Dec 23, 2011 14.18 14.20 14.04 14.18 3,857,823 +0.12(+0.82%)
Dec 21, 2011 14.10 14.20 13.99 14.06 6,812,813 -0.18(-1.26%)
Dec 20, 2011 14.00 14.39 14.00 14.24 6,752,781 +0.45(+3.23%)
Dec 19, 2011 14.13 14.23 13.75 13.79 8,351,753 -0.29(-2.02%)
Dec 16, 2011 14.12 14.32 13.99 14.08 14,041,819 +0.06(+0.43%)
Dec 15, 2011 14.34 14.41 13.99 14.02 11,047,862 -0.18(-1.27%)
Dec 14, 2011 14.27 14.38 14.18 14.20 7,156,865 -0.13(-0.91%)
Dec 13, 2011 14.80 14.83 14.25 14.33 7,982,591 -0.37(-2.52%)
Dec 12, 2011 14.66 14.73 14.45 14.70 5,796,430 +0.03(+0.20%)
Dec 09, 2011 14.53 14.85 14.53 14.67 6,432,408 +0.13(+0.89%)
Dec 08, 2011 14.79 14.91 14.51 14.54 6,066,108 -0.34(-2.28%)
Dec 07, 2011 14.83 14.95 14.65 14.88 9,401,650 +0.00(+0.00%)
Dec 06, 2011 15.19 15.20 14.79 14.88 10,826,606 -0.25(-1.65%)
Dec 05, 2011 15.10 15.19 14.49 15.13 12,201,952 +0.80(+5.58%)
Dec 02, 2011 14.40 14.54 14.31 14.33 8,106,025 +0.01(+0.07%)
Dec 01, 2011 14.40 14.68 14.29 14.32 9,245,517 -0.09(-0.62%)
Nov 30, 2011 14.57 14.69 14.32 14.41 12,944,963 +0.17(+1.19%)
Nov 29, 2011 14.09 14.41 14.06 14.24 9,800,652 +0.16(+1.14%)
Nov 28, 2011 14.03 14.10 13.87 14.08 10,867,006 +0.40(+2.92%)
Nov 25, 2011 13.74 13.93 13.68 13.68 3,753,543 -0.17(-1.23%)
Nov 23, 2011 14.00 14.01 13.85 13.85 9,502,878 -0.27(-1.91%)
Nov 22, 2011 13.87 14.12 13.85 14.12 10,854,943 +0.12(+0.86%)
Nov 21, 2011 13.92 14.10 13.77 14.00 9,690,592 -0.10(-0.71%)
Nov 18, 2011 14.05 14.19 13.99 14.10 9,714,392 +0.02(+0.14%)
Nov 17, 2011 14.40 14.49 13.96 14.08 11,144,462 -0.32(-2.22%)
Nov 16, 2011 14.59 14.96 14.37 14.40 10,187,837 -0.41(-2.77%)
Nov 15, 2011 14.55 14.93 14.27 14.81 19,495,380 -0.56(-3.64%)
Nov 14, 2011 15.30 15.55 15.11 15.37 9,987,319 -0.06(-0.39%)
Nov 11, 2011 14.66 15.52 14.66 15.43 9,561,284 +0.89(+6.12%)
Nov 10, 2011 14.93 14.94 14.49 14.54 9,267,392 -0.13(-0.89%)
Nov 09, 2011 14.95 15.09 14.63 14.67 9,198,243 -0.62(-4.05%)
Nov 08, 2011 15.00 15.31 14.69 15.29 7,482,913 +0.40(+2.69%)
Nov 07, 2011 14.86 14.98 14.56 14.89 5,935,553 +0.02(+0.13%)
Nov 04, 2011 14.69 14.95 14.51 14.87 5,484,827 +0.05(+0.34%)
Nov 03, 2011 14.44 14.85 14.28 14.82 6,287,870 +0.44(+3.06%)
Nov 02, 2011 14.33 14.54 14.18 14.38 6,904,976 +0.11(+0.77%)
Nov 01, 2011 14.52 14.72 14.11 14.27 11,683,888 -0.69(-4.61%)
Oct 31, 2011 14.73 15.09 14.59 14.96 15,834,663 +0.12(+0.81%)
Oct 28, 2011 14.81 15.00 14.70 14.84 10,844,793 +0.01(+0.07%)
Oct 27, 2011 15.00 15.23 14.51 14.83 18,340,252 +0.18(+1.19%)
Oct 26, 2011 14.60 14.74 14.20 14.65 7,654,337 +0.18(+1.28%)
Oct 25, 2011 15.01 15.05 14.43 14.47 8,101,829 -0.62(-4.11%)
Oct 24, 2011 14.90 15.30 14.85 15.09 8,706,977 +0.20(+1.34%)
Oct 21, 2011 14.88 14.91 14.60 14.89 8,534,455 +0.16(+1.09%)
Oct 20, 2011 14.64 14.80 14.43 14.73 6,300,225 +0.13(+0.89%)
Oct 19, 2011 14.76 14.92 14.55 14.60 8,919,308 -0.18(-1.22%)
Oct 18, 2011 14.37 14.93 14.18 14.78 6,095,818 +0.44(+3.07%)
Oct 17, 2011 14.76 14.95 14.29 14.34 5,726,090 -0.53(-3.56%)
Oct 14, 2011 14.85 14.96 14.60 14.87 5,698,182 +0.12(+0.81%)
Oct 13, 2011 14.75 14.95 14.50 14.75 7,184,853 -0.05(-0.34%)
Oct 12, 2011 14.61 14.95 14.40 14.80 9,667,157 +0.40(+2.78%)
Oct 11, 2011 14.59 14.59 14.25 14.40 8,608,597 -0.20(-1.37%)
Oct 10, 2011 14.43 14.91 14.43 14.60 9,529,969 +0.39(+2.74%)
Oct 07, 2011 14.35 14.48 14.02 14.21 9,053,959 -0.11(-0.77%)
Oct 06, 2011 14.21 14.37 13.82 14.32 7,849,795 +0.48(+3.47%)
Oct 05, 2011 13.33 13.88 13.25 13.84 9,670,659 +0.58(+4.37%)
Oct 04, 2011 12.65 13.27 12.38 13.26 20,278,208 +0.47(+3.67%)
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.