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 (%)
Mar 30, 2012 16.58 16.64 16.16 16.19 16,827,380 -0.33(-2.00%)
Mar 29, 2012 16.45 16.54 16.34 16.52 7,620,344 -0.01(-0.06%)
Mar 28, 2012 16.61 16.66 16.39 16.53 8,738,026 -0.09(-0.54%)
Mar 27, 2012 16.86 16.90 16.59 16.62 7,955,098 -0.22(-1.31%)
Mar 26, 2012 16.72 16.88 16.72 16.84 6,708,772 +0.26(+1.57%)
Mar 23, 2012 16.84 16.84 16.49 16.58 9,701,441 -0.16(-0.93%)
Mar 22, 2012 16.51 16.83 16.48 16.73 7,726,911 +0.09(+0.57%)
Mar 21, 2012 16.68 16.75 16.49 16.64 7,016,905 -0.13(-0.78%)
Mar 20, 2012 16.41 16.93 16.27 16.77 8,823,127 +0.31(+1.88%)
Mar 19, 2012 16.36 16.48 16.23 16.46 6,590,079 +0.04(+0.24%)
Mar 16, 2012 16.45 16.55 16.30 16.42 13,048,886 -0.07(-0.42%)
Mar 15, 2012 15.99 16.51 15.83 16.49 16,181,429 +0.54(+3.39%)
Mar 14, 2012 15.61 16.02 15.61 15.95 11,507,860 +0.41(+2.64%)
Mar 13, 2012 15.41 15.58 15.40 15.54 10,812,374 +0.14(+0.91%)
Mar 12, 2012 15.40 15.46 15.19 15.40 6,418,384 +0.00(+0.00%)
Mar 09, 2012 15.37 15.57 15.31 15.40 6,444,251 +0.03(+0.16%)
Mar 08, 2012 15.44 15.60 15.27 15.38 8,912,436 -0.04(-0.23%)
Mar 07, 2012 15.38 15.51 15.25 15.41 8,375,265 +0.04(+0.29%)
Mar 06, 2012 14.93 15.37 14.88 15.37 15,352,894 +0.31(+2.09%)
Mar 05, 2012 15.38 15.60 14.94 15.05 9,862,883 -0.30(-1.99%)
Mar 02, 2012 15.49 15.56 15.14 15.36 15,813,050 -0.03(-0.18%)
Mar 01, 2012 14.84 15.39 14.75 15.38 19,618,486 +0.72(+4.92%)
Feb 29, 2012 15.70 15.70 14.37 14.66 43,536,668 -1.34(-8.38%)
Feb 28, 2012 15.34 16.08 15.29 16.00 15,160,526 +0.76(+4.99%)
Feb 27, 2012 15.19 15.32 15.13 15.24 4,915,890 -0.04(-0.26%)
Feb 24, 2012 15.42 15.42 15.23 15.28 5,326,105 -0.08(-0.52%)
Feb 23, 2012 15.28 15.48 15.26 15.36 5,618,961 +0.10(+0.66%)
Feb 22, 2012 15.18 15.30 15.01 15.26 5,818,746 +0.09(+0.59%)
Feb 21, 2012 15.18 15.24 15.11 15.17 5,590,288 +0.02(+0.13%)
Feb 17, 2012 15.15 15.32 15.10 15.15 5,849,448 +0.01(+0.07%)
Feb 16, 2012 15.13 15.23 15.01 15.14 4,887,589 +0.10(+0.66%)
Feb 15, 2012 14.91 15.22 14.90 15.04 9,355,870 +0.14(+0.94%)
Feb 14, 2012 14.89 14.94 14.69 14.90 6,434,360 +0.01(+0.07%)
Feb 13, 2012 14.88 14.94 14.74 14.89 4,854,192 +0.13(+0.88%)
Feb 10, 2012 14.60 14.77 14.46 14.76 9,785,051 +0.05(+0.34%)
Feb 09, 2012 14.99 15.00 14.52 14.71 11,111,645 -0.18(-1.21%)
Feb 08, 2012 14.96 15.00 14.86 14.89 7,684,942 -0.07(-0.47%)
Feb 07, 2012 14.86 15.01 14.78 14.96 5,979,411 +0.08(+0.54%)
Feb 06, 2012 14.78 14.93 14.70 14.88 4,743,061 +0.11(+0.74%)
Feb 03, 2012 14.68 14.94 14.61 14.77 8,651,182 +0.28(+1.93%)
Feb 02, 2012 14.67 14.69 14.35 14.49 14,877,718 -0.20(-1.36%)
Feb 01, 2012 14.84 14.99 14.67 14.69 11,902,398 +0.06(+0.41%)
Jan 31, 2012 15.25 15.28 14.63 14.63 14,394,720 -0.60(-3.94%)
Jan 30, 2012 15.46 15.64 15.05 15.23 13,259,928 -0.78(-4.87%)
Jan 27, 2012 15.93 16.12 15.85 16.01 5,049,292 +0.06(+0.38%)
Jan 26, 2012 16.31 16.34 15.85 15.95 8,522,288 -0.24(-1.48%)
Jan 25, 2012 16.03 16.26 15.85 16.19 8,616,805 +0.14(+0.87%)
Jan 24, 2012 15.80 16.10 15.68 16.05 7,781,139 +0.24(+1.52%)
Jan 23, 2012 15.89 16.16 15.75 15.81 6,457,340 -0.19(-1.19%)
Jan 20, 2012 15.92 16.06 15.79 16.00 8,118,923 +0.05(+0.31%)
Jan 19, 2012 15.44 15.97 15.44 15.95 9,155,422 +0.50(+3.24%)
Jan 18, 2012 15.07 15.48 15.05 15.45 8,434,571 +0.45(+3.00%)
Jan 17, 2012 15.01 15.14 14.94 15.00 6,551,340 +0.11(+0.74%)
Jan 13, 2012 15.00 15.07 14.80 14.89 6,611,711 -0.18(-1.19%)
Jan 12, 2012 15.10 15.21 14.93 15.07 8,050,297 +0.05(+0.33%)
Jan 11, 2012 14.93 15.12 14.85 15.02 6,253,446 +0.00(+0.00%)
Jan 10, 2012 15.01 15.15 14.92 15.02 6,656,444 +0.19(+1.28%)
Jan 09, 2012 14.64 14.90 14.57 14.83 6,098,870 +0.32(+2.21%)
Jan 06, 2012 14.41 14.79 14.40 14.51 7,993,761 +0.09(+0.62%)
Jan 05, 2012 14.45 14.49 14.30 14.42 7,537,253 -0.03(-0.21%)
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.