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 (%)
Apr 30, 2015 16.16 16.42 16.08 16.32 8,809,941 +0.33(+2.06%)
Apr 29, 2015 15.95 16.05 15.86 15.99 6,854,239 -0.02(-0.12%)
Apr 28, 2015 16.03 16.13 15.87 16.01 3,869,770 +0.02(+0.13%)
Apr 27, 2015 16.24 16.28 15.98 15.99 3,782,178 -0.26(-1.60%)
Apr 24, 2015 16.15 16.27 16.09 16.25 4,166,459 +0.06(+0.37%)
Apr 23, 2015 15.98 16.23 15.98 16.19 4,889,475 +0.22(+1.38%)
Apr 22, 2015 16.11 16.11 15.81 15.97 4,268,517 -0.13(-0.81%)
Apr 21, 2015 16.15 16.21 15.98 16.10 3,855,786 +0.00(+0.00%)
Apr 20, 2015 16.08 16.23 16.01 16.10 6,411,095 +0.07(+0.44%)
Apr 17, 2015 16.28 16.35 15.95 16.03 7,173,273 -0.41(-2.49%)
Apr 16, 2015 16.20 16.49 16.10 16.44 5,130,300 +0.21(+1.29%)
Apr 15, 2015 16.38 16.59 16.20 16.23 5,366,010 +0.02(+0.12%)
Apr 14, 2015 16.13 16.24 16.12 16.21 5,527,069 -0.02(-0.12%)
Apr 13, 2015 16.64 16.65 16.20 16.23 4,639,002 -0.49(-2.93%)
Apr 10, 2015 16.53 16.82 16.37 16.72 9,456,202 +0.32(+1.95%)
Apr 09, 2015 16.11 16.43 16.03 16.40 8,049,970 +0.25(+1.55%)
Apr 08, 2015 16.09 16.22 15.98 16.15 7,375,146 +0.05(+0.31%)
Apr 07, 2015 16.04 16.16 15.93 16.10 6,485,436 +0.02(+0.12%)
Apr 06, 2015 16.06 16.25 16.01 16.08 5,940,859 -0.15(-0.92%)
Apr 02, 2015 16.35 16.23 16.23 16.23 5,892,200 -0.18(-1.10%)
Apr 01, 2015 16.53 16.55 16.26 16.41 6,812,646 +0.12(+0.77%)
Mar 31, 2015 16.62 16.80 16.25 16.29 9,789,069 -0.41(-2.49%)
Mar 30, 2015 16.14 16.72 16.10 16.70 9,020,210 +0.59(+3.63%)
Mar 27, 2015 16.04 16.21 15.85 16.11 5,599,153 +0.09(+0.59%)
Mar 26, 2015 16.44 16.44 15.92 16.02 8,429,171 -0.53(-3.17%)
Mar 25, 2015 16.80 16.92 16.54 16.55 8,196,832 -0.35(-2.07%)
Mar 24, 2015 16.77 17.04 16.57 16.89 10,555,643 +0.09(+0.51%)
Mar 23, 2015 16.56 16.93 16.46 16.81 10,068,659 +0.56(+3.45%)
Mar 20, 2015 16.16 16.36 15.96 16.25 10,362,201 +0.20(+1.25%)
Mar 19, 2015 16.32 16.34 15.96 16.05 5,332,756 -0.27(-1.68%)
Mar 18, 2015 16.02 16.35 15.98 16.32 9,029,830 +0.14(+0.90%)
Mar 17, 2015 15.97 16.32 15.91 16.18 7,664,672 +0.14(+0.87%)
Mar 16, 2015 16.08 16.23 15.91 16.04 5,535,932 +0.03(+0.19%)
Mar 13, 2015 16.15 16.17 15.86 16.01 5,057,297 -0.20(-1.23%)
Mar 12, 2015 16.11 16.24 15.98 16.21 6,265,719 +0.31(+1.95%)
Mar 11, 2015 16.12 16.21 15.71 15.90 7,783,933 -0.12(-0.75%)
Mar 10, 2015 16.01 16.12 15.88 16.02 8,966,832 -0.15(-0.93%)
Mar 09, 2015 16.03 16.23 15.98 16.17 6,598,144 +0.12(+0.75%)
Mar 06, 2015 16.14 16.35 15.95 16.05 10,820,306 -0.45(-2.73%)
Mar 05, 2015 16.51 16.64 16.47 16.50 7,498,318 -0.09(-0.54%)
Mar 04, 2015 16.76 16.81 16.51 16.59 8,026,569 -0.22(-1.31%)
Mar 03, 2015 17.02 17.02 16.81 16.81 7,929,015 -0.21(-1.20%)
Mar 02, 2015 16.75 17.05 16.62 17.02 24,484,944 +0.25(+1.49%)
Feb 27, 2015 16.34 16.80 16.09 16.77 13,070,814 +0.39(+2.35%)
Feb 26, 2015 16.70 16.70 16.37 16.38 8,630,797 -0.26(-1.56%)
Feb 25, 2015 16.60 16.90 16.58 16.64 9,443,678 -0.18(-1.07%)
Feb 24, 2015 16.55 16.91 16.51 16.82 12,743,562 +0.24(+1.45%)
Feb 23, 2015 16.75 16.82 16.36 16.58 9,765,016 -0.21(-1.25%)
Feb 20, 2015 16.77 16.88 16.57 16.79 6,399,583 -0.03(-0.18%)
Feb 19, 2015 16.98 17.06 16.82 16.82 8,056,707 -0.21(-1.23%)
Feb 18, 2015 17.00 17.22 16.88 17.03 5,442,483 +0.02(+0.12%)
Feb 17, 2015 16.81 17.01 16.72 17.01 8,745,634 +0.15(+0.89%)
Feb 13, 2015 17.12 16.86 16.86 16.86 7,771,300 -0.22(-1.29%)
Feb 12, 2015 17.24 17.27 17.05 17.08 9,608,023 -0.05(-0.29%)
Feb 11, 2015 16.99 17.25 16.93 17.13 14,107,202 +0.18(+1.06%)
Feb 10, 2015 17.11 17.14 16.87 16.95 15,144,931 -0.17(-0.99%)
Feb 09, 2015 16.50 17.12 16.43 17.12 23,574,316 +0.55(+3.32%)
Feb 06, 2015 17.08 17.13 16.43 16.57 15,412,401 -0.40(-2.36%)
Feb 05, 2015 16.81 17.18 16.60 16.97 19,990,770 +0.24(+1.43%)
Feb 04, 2015 17.55 17.71 16.70 16.73 65,258,964 -2.28(-11.99%)
Feb 03, 2015 19.00 19.40 18.49 19.01 39,425,972 +1.87(+10.91%)
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.