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 31, 2015 9.530 9.470 9.470 9.470 4,548,100 -0.06(-0.63%)
Dec 30, 2015 9.570 9.710 9.500 9.530 4,441,147 -0.03(-0.31%)
Dec 29, 2015 9.650 9.720 9.490 9.560 4,884,907 -0.06(-0.62%)
Dec 28, 2015 10.06 10.06 9.510 9.620 7,285,757 +0.00(+0.00%)
Dec 24, 2015 9.560 9.620 9.620 9.620 3,422,100 +0.09(+0.94%)
Dec 23, 2015 9.450 9.680 9.450 9.530 5,610,495 +0.10(+1.06%)
Dec 22, 2015 9.400 9.510 9.390 9.430 6,268,188 +0.04(+0.43%)
Dec 21, 2015 9.390 9.580 9.315 9.390 10,294,496 -0.03(-0.32%)
Dec 18, 2015 9.430 9.560 9.360 9.420 36,913,488 -0.06(-0.63%)
Dec 17, 2015 9.400 9.580 9.340 9.480 19,641,258 -0.08(-0.84%)
Dec 16, 2015 9.630 9.700 9.450 9.560 15,045,854 -0.04(-0.42%)
Dec 15, 2015 9.490 9.870 9.470 9.600 17,250,988 +0.20(+2.13%)
Dec 14, 2015 9.530 9.570 9.025 9.400 17,544,848 -0.10(-1.05%)
Dec 11, 2015 9.480 9.730 9.420 9.500 14,760,178 -0.46(-4.62%)
Dec 10, 2015 9.840 10.10 9.750 9.960 12,685,916 +0.10(+1.01%)
Dec 09, 2015 10.08 10.31 9.815 9.860 14,020,641 -0.22(-2.18%)
Dec 08, 2015 10.51 10.56 9.750 10.08 38,071,956 -0.58(-5.44%)
Dec 07, 2015 12.28 12.35 10.55 10.66 45,769,560 -1.70(-13.75%)
Dec 04, 2015 11.99 12.42 11.92 12.36 11,952,182 +0.40(+3.34%)
Dec 03, 2015 12.17 12.79 11.85 11.96 12,618,641 -0.09(-0.75%)
Dec 02, 2015 12.18 12.30 12.02 12.05 6,873,023 -0.13(-1.07%)
Dec 01, 2015 12.19 12.26 12.02 12.18 8,986,930 +0.11(+0.91%)
Nov 30, 2015 12.31 12.33 12.03 12.07 9,165,775 -0.24(-1.95%)
Nov 27, 2015 12.38 12.46 12.27 12.31 3,945,043 -0.01(-0.08%)
Nov 25, 2015 12.29 12.32 12.32 12.32 6,345,500 +0.07(+0.57%)
Nov 24, 2015 12.02 12.34 12.01 12.25 7,227,980 +0.07(+0.57%)
Nov 23, 2015 12.35 12.44 12.08 12.18 6,947,101 -0.11(-0.90%)
Nov 20, 2015 12.16 12.33 11.93 12.29 11,189,354 +0.24(+1.99%)
Nov 19, 2015 12.10 12.26 11.69 12.05 10,686,785 -0.06(-0.50%)
Nov 18, 2015 12.41 12.58 11.84 12.11 12,466,444 -0.34(-2.73%)
Nov 17, 2015 12.57 12.73 12.24 12.45 10,706,065 -0.26(-2.05%)
Nov 16, 2015 12.60 12.74 12.45 12.71 5,618,817 +0.11(+0.87%)
Nov 13, 2015 12.75 13.10 12.35 12.60 10,482,914 -0.18(-1.41%)
Nov 12, 2015 12.80 12.94 12.72 12.78 3,769,233 -0.13(-1.01%)
Nov 11, 2015 13.11 13.16 12.71 12.91 4,453,623 -0.13(-1.00%)
Nov 10, 2015 12.76 13.05 12.72 13.04 5,323,746 +0.21(+1.64%)
Nov 09, 2015 13.17 13.19 12.79 12.83 6,945,105 -0.37(-2.80%)
Nov 06, 2015 13.19 13.26 13.07 13.20 5,330,153 -0.11(-0.83%)
Nov 05, 2015 13.09 13.34 13.08 13.31 4,775,047 +0.27(+2.07%)
Nov 04, 2015 13.34 13.40 13.03 13.04 5,761,954 -0.33(-2.47%)
Nov 03, 2015 13.02 13.50 12.97 13.37 9,801,959 +0.28(+2.14%)
Nov 02, 2015 12.98 13.18 12.72 13.09 7,625,217 +0.10(+0.77%)
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%)
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.