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, 2012 15.71 15.73 15.34 15.40 8,759,476 -0.36(-2.28%)
Apr 27, 2012 15.65 15.88 15.54 15.76 7,032,628 +0.21(+1.35%)
Apr 26, 2012 15.29 15.64 15.29 15.55 4,966,327 +0.16(+1.04%)
Apr 25, 2012 15.37 15.48 15.25 15.39 5,163,262 +0.14(+0.92%)
Apr 24, 2012 15.27 15.37 15.14 15.25 9,586,223 -0.04(-0.26%)
Apr 23, 2012 15.57 15.62 15.28 15.29 10,809,021 -0.37(-2.33%)
Apr 20, 2012 15.77 15.77 15.56 15.65 5,726,691 -0.01(-0.03%)
Apr 19, 2012 15.94 15.98 15.55 15.66 8,381,505 -0.30(-1.91%)
Apr 18, 2012 15.99 16.09 15.88 15.96 6,627,011 -0.02(-0.09%)
Apr 17, 2012 15.73 16.02 15.60 15.98 7,563,606 +0.32(+2.01%)
Apr 16, 2012 15.61 15.77 15.53 15.66 5,096,692 +0.13(+0.87%)
Apr 13, 2012 15.55 15.66 15.44 15.53 9,263,153 -0.13(-0.83%)
Apr 12, 2012 15.65 15.80 15.64 15.66 11,185,776 +0.04(+0.22%)
Apr 11, 2012 15.70 15.73 15.57 15.62 8,596,959 +0.14(+0.94%)
Apr 10, 2012 15.86 15.92 15.38 15.48 14,361,901 -0.44(-2.76%)
Apr 09, 2012 15.81 15.93 15.77 15.92 7,475,118 -0.14(-0.87%)
Apr 05, 2012 16.00 16.15 15.89 16.06 10,490,506 -0.01(-0.06%)
Apr 04, 2012 16.41 16.47 15.96 16.07 14,019,576 -0.43(-2.61%)
Apr 03, 2012 16.40 16.57 16.38 16.50 10,181,777 +0.00(+0.00%)
Apr 02, 2012 16.24 16.59 16.22 16.50 11,701,178 +0.31(+1.91%)
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%)
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.