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 29, 2016 10.38 10.40 10.10 10.20 5,940,789 -0.18(-1.73%)
Apr 28, 2016 10.63 10.68 10.38 10.38 4,708,242 -0.29(-2.72%)
Apr 27, 2016 10.62 10.69 10.39 10.67 6,402,260 +0.03(+0.28%)
Apr 26, 2016 10.50 10.74 10.45 10.64 9,306,787 +0.19(+1.82%)
Apr 25, 2016 10.45 10.49 10.26 10.45 7,808,537 -0.05(-0.48%)
Apr 22, 2016 10.60 10.70 10.47 10.50 8,110,226 -0.06(-0.57%)
Apr 21, 2016 11.04 11.04 10.53 10.56 13,693,820 -0.33(-3.03%)
Apr 20, 2016 10.92 11.02 10.60 10.89 10,814,146 -0.14(-1.27%)
Apr 19, 2016 11.14 11.37 10.89 11.03 13,102,236 -0.09(-0.81%)
Apr 18, 2016 11.13 11.20 11.02 11.12 7,406,688 -0.03(-0.27%)
Apr 15, 2016 11.12 11.18 11.01 11.15 6,101,890 +0.03(+0.27%)
Apr 14, 2016 11.24 11.24 10.97 11.12 7,381,987 -0.13(-1.16%)
Apr 13, 2016 11.22 11.31 11.14 11.25 6,872,346 +0.04(+0.36%)
Apr 12, 2016 11.10 11.24 10.98 11.21 7,673,267 +0.18(+1.63%)
Apr 11, 2016 11.10 11.31 11.02 11.03 7,416,993 +0.01(+0.09%)
Apr 08, 2016 11.01 11.10 10.80 11.02 7,604,007 +0.09(+0.82%)
Apr 07, 2016 10.99 11.21 10.84 10.93 9,577,115 -0.11(-1.00%)
Apr 06, 2016 10.85 11.20 10.83 11.04 11,939,393 +0.16(+1.47%)
Apr 05, 2016 10.93 11.34 10.84 10.88 19,360,850 -0.16(-1.45%)
Apr 04, 2016 11.09 11.28 11.00 11.04 9,042,067 -0.14(-1.25%)
Apr 01, 2016 10.97 11.22 10.85 11.18 7,843,842 +0.15(+1.36%)
Mar 31, 2016 10.98 11.13 10.86 11.03 9,263,513 +0.02(+0.18%)
Mar 30, 2016 11.25 11.30 10.97 11.01 9,147,032 -0.09(-0.81%)
Mar 29, 2016 10.74 11.25 10.71 11.10 15,475,485 +0.20(+1.83%)
Mar 28, 2016 10.80 11.05 10.73 10.90 13,609,382 +0.14(+1.35%)
Mar 24, 2016 10.62 10.76 10.76 10.76 20,345,000 +0.71(+7.01%)
Mar 23, 2016 10.20 10.43 9.850 10.05 9,316,233 -0.25(-2.43%)
Mar 22, 2016 9.510 10.39 9.510 10.30 13,403,374 +0.61(+6.30%)
Mar 21, 2016 10.02 10.13 9.680 9.690 9,306,287 -0.31(-3.10%)
Mar 18, 2016 9.920 10.05 9.825 10.00 13,735,032 +0.11(+1.11%)
Mar 17, 2016 9.810 10.13 9.780 9.890 16,328,233 +0.20(+2.06%)
Mar 16, 2016 9.670 9.781 9.500 9.690 6,616,159 +0.09(+0.94%)
Mar 15, 2016 9.640 9.765 9.510 9.600 6,122,180 -0.05(-0.52%)
Mar 14, 2016 9.700 9.780 9.620 9.650 5,464,586 -0.10(-1.03%)
Mar 11, 2016 9.610 9.750 9.540 9.750 5,724,909 +0.23(+2.42%)
Mar 10, 2016 9.600 9.650 9.320 9.520 5,055,887 -0.07(-0.73%)
Mar 09, 2016 9.540 9.740 9.480 9.590 6,157,776 +0.09(+0.95%)
Mar 08, 2016 9.650 9.840 9.490 9.500 11,023,658 -0.12(-1.25%)
Mar 07, 2016 9.520 9.810 9.500 9.620 8,048,676 +0.02(+0.21%)
Mar 04, 2016 9.480 9.750 9.280 9.600 9,389,544 -0.27(-2.74%)
Mar 03, 2016 9.680 9.910 9.630 9.870 6,077,731 +0.17(+1.75%)
Mar 02, 2016 9.580 9.800 9.580 9.700 5,128,235 +0.04(+0.41%)
Mar 01, 2016 9.540 9.750 9.450 9.660 4,794,180 +0.21(+2.22%)
Feb 29, 2016 9.490 9.600 9.360 9.450 6,252,212 -0.04(-0.42%)
Feb 26, 2016 9.540 9.560 9.335 9.490 6,871,433 +0.08(+0.85%)
Feb 25, 2016 9.180 9.455 9.070 9.410 7,073,690 +0.22(+2.39%)
Feb 24, 2016 9.270 9.310 8.980 9.190 10,070,743 -0.09(-0.97%)
Feb 23, 2016 9.460 9.580 9.235 9.280 6,149,288 -0.21(-2.21%)
Feb 22, 2016 9.580 9.700 9.350 9.490 4,644,543 +0.01(+0.11%)
Feb 19, 2016 9.520 9.590 9.370 9.480 11,021,622 -0.05(-0.52%)
Feb 18, 2016 9.160 9.550 9.130 9.530 9,034,647 +0.37(+4.04%)
Feb 17, 2016 9.060 9.350 9.020 9.160 8,545,320 +0.31(+3.50%)
Feb 16, 2016 8.420 8.870 8.370 8.850 8,194,923 +0.53(+6.37%)
Feb 12, 2016 8.230 8.320 8.320 8.320 6,004,900 +0.13(+1.59%)
Feb 11, 2016 8.670 8.670 8.035 8.190 5,453,777 -0.22(-2.62%)
Feb 10, 2016 8.680 8.730 8.380 8.410 7,714,027 +0.01(+0.12%)
Feb 09, 2016 8.510 8.600 8.350 8.400 7,750,318 -0.15(-1.81%)
Feb 08, 2016 8.840 8.900 8.480 8.555 6,812,801 -0.37(-4.09%)
Feb 05, 2016 8.730 9.040 8.720 8.920 6,705,852 +0.18(+2.06%)
Feb 04, 2016 8.700 8.960 8.620 8.740 9,673,525 +0.06(+0.69%)
Feb 03, 2016 8.610 8.680 8.330 8.680 7,207,579 +0.13(+1.52%)
Feb 02, 2016 8.720 8.790 8.490 8.550 5,597,788 -0.27(-3.06%)
Feb 01, 2016 8.870 8.890 8.720 8.820 6,861,944 -0.10(-1.12%)
Jan 29, 2016 8.770 8.970 8.710 8.920 9,423,485 +0.19(+2.18%)
Jan 28, 2016 8.920 8.990 8.670 8.730 7,981,395 -0.17(-1.91%)
Jan 27, 2016 8.830 9.070 8.720 8.900 4,587,552 +0.09(+1.02%)
Jan 26, 2016 8.680 8.950 8.670 8.810 7,036,216 +0.13(+1.50%)
Jan 25, 2016 8.900 9.030 8.650 8.680 5,766,318 -0.23(-2.58%)
Jan 22, 2016 9.100 9.200 8.780 8.910 7,387,117 -0.05(-0.61%)
Jan 21, 2016 8.840 9.140 8.780 8.965 9,586,058 +0.14(+1.64%)
Jan 20, 2016 8.700 8.870 8.290 8.820 12,565,106 +0.01(+0.11%)
Jan 19, 2016 9.190 9.190 8.700 8.810 11,383,429 -0.22(-2.44%)
Jan 15, 2016 8.940 9.030 9.030 9.030 7,570,100 -0.11(-1.20%)
Jan 14, 2016 9.270 9.285 8.990 9.140 8,404,531 -0.16(-1.72%)
Jan 13, 2016 9.440 9.580 9.255 9.300 9,975,485 -0.14(-1.48%)
Jan 12, 2016 9.450 9.720 9.260 9.440 7,715,888 -0.01(-0.11%)
Jan 11, 2016 9.590 9.750 9.250 9.450 7,668,616 -0.06(-0.63%)
Jan 08, 2016 9.810 9.880 9.460 9.510 13,221,632 -0.32(-3.26%)
Jan 07, 2016 9.390 9.860 9.342 9.830 13,166,062 +0.27(+2.82%)
Jan 06, 2016 9.580 9.800 9.425 9.560 10,757,752 -0.14(-1.44%)
Jan 05, 2016 9.530 9.730 9.440 9.700 8,683,432 +0.18(+1.89%)
Jan 04, 2016 9.350 9.530 9.250 9.520 8,084,436 +0.05(+0.53%)
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%)
Oct 01, 2015 11.82 11.96 11.61 11.94 9,306,790 +0.21(+1.79%)
Sep 30, 2015 11.95 11.97 11.69 11.73 11,472,612 -0.10(-0.85%)
Sep 29, 2015 12.18 12.29 11.76 11.83 8,391,666 -0.07(-0.59%)
Sep 28, 2015 12.29 12.48 11.87 11.90 7,248,436 -0.47(-3.80%)
Sep 25, 2015 12.62 12.72 12.23 12.37 8,595,741 -0.32(-2.52%)
Sep 24, 2015 12.33 12.94 12.28 12.69 13,747,368 +0.29(+2.34%)
Sep 23, 2015 12.67 12.84 12.39 12.40 7,696,847 -0.35(-2.75%)
Sep 22, 2015 13.18 13.27 12.43 12.75 23,326,832 -0.79(-5.83%)
Sep 21, 2015 13.54 13.89 13.51 13.54 5,380,035 +0.03(+0.22%)
Sep 18, 2015 13.66 13.85 13.44 13.51 10,107,275 -0.32(-2.31%)
Sep 17, 2015 13.93 14.13 13.77 13.83 5,109,626 -0.08(-0.58%)
Sep 16, 2015 13.73 13.98 13.72 13.91 6,588,411 +0.21(+1.53%)
Sep 15, 2015 13.74 14.11 13.60 13.70 7,449,476 -0.03(-0.22%)
Sep 14, 2015 13.78 13.87 13.70 13.73 4,289,568 -0.13(-0.94%)
Sep 11, 2015 13.79 13.95 13.62 13.86 5,669,205 +0.00(+0.00%)
Sep 10, 2015 13.93 14.07 13.80 13.86 4,676,366 -0.12(-0.86%)
Sep 09, 2015 14.29 14.40 13.95 13.98 4,891,054 -0.21(-1.48%)
Sep 08, 2015 13.90 14.24 13.79 14.19 7,406,170 +0.59(+4.34%)
Sep 04, 2015 13.71 13.60 13.60 13.60 10,684,300 -0.20(-1.45%)
Sep 03, 2015 14.12 14.24 13.75 13.80 8,989,406 -0.33(-2.34%)
Sep 02, 2015 13.91 14.14 13.83 14.13 7,796,165 +0.44(+3.21%)
Sep 01, 2015 13.90 14.17 13.61 13.69 11,745,109 -0.52(-3.66%)
Aug 31, 2015 13.77 14.33 13.50 14.21 10,381,476 +0.46(+3.35%)
Aug 28, 2015 13.59 13.85 13.52 13.75 7,489,539 +0.03(+0.22%)
Aug 27, 2015 13.42 13.79 13.26 13.72 7,250,989 +0.39(+2.93%)
Aug 26, 2015 13.55 13.75 13.10 13.33 11,060,531 +0.09(+0.68%)
Aug 25, 2015 13.57 13.85 13.24 13.24 12,551,899 -0.23(-1.71%)
Aug 24, 2015 13.17 13.63 12.51 13.47 17,156,420 -0.32(-2.32%)
Aug 21, 2015 13.93 14.26 13.78 13.79 8,371,987 -0.25(-1.78%)
Aug 20, 2015 13.95 14.23 13.92 14.04 7,272,466 -0.08(-0.57%)
Aug 19, 2015 13.96 14.28 13.84 14.12 8,532,625 -0.03(-0.21%)
Aug 18, 2015 14.27 14.37 14.08 14.15 5,482,475 -0.08(-0.56%)
Aug 17, 2015 14.12 14.23 13.98 14.23 2,952,400 +0.00(+0.00%)
Aug 14, 2015 14.08 14.29 14.04 14.23 3,888,704 +0.15(+1.07%)
Aug 13, 2015 14.13 14.28 14.04 14.08 5,460,713 -0.08(-0.56%)
Aug 12, 2015 14.01 14.17 13.64 14.16 8,201,922 +0.04(+0.28%)
Aug 11, 2015 14.16 14.37 14.05 14.12 6,858,277 -0.14(-0.98%)
Aug 10, 2015 14.15 14.35 14.06 14.26 8,051,271 +0.30(+2.15%)
Aug 07, 2015 14.02 14.18 13.91 13.96 7,007,193 -0.08(-0.57%)
Aug 06, 2015 14.45 14.50 14.00 14.04 6,712,076 -0.37(-2.57%)
Aug 05, 2015 14.27 14.71 14.14 14.41 12,357,226 +0.22(+1.55%)
Aug 04, 2015 14.12 14.37 13.98 14.19 7,016,911 +0.06(+0.42%)
Aug 03, 2015 14.69 14.70 14.07 14.13 7,405,955 -0.58(-3.94%)
Jul 31, 2015 14.32 14.72 14.25 14.71 11,626,102 +0.39(+2.72%)
Jul 30, 2015 14.10 14.52 14.01 14.32 8,708,452 +0.35(+2.51%)
Jul 29, 2015 13.90 14.00 13.85 13.97 4,782,247 +0.06(+0.43%)
Jul 28, 2015 14.06 14.17 13.74 13.91 8,574,732 -0.04(-0.29%)
Jul 27, 2015 14.18 14.22 13.91 13.95 7,848,786 -0.27(-1.90%)
Jul 24, 2015 14.44 14.44 14.18 14.22 8,698,851 -0.22(-1.52%)
Jul 23, 2015 14.85 14.86 14.37 14.44 9,708,270 -0.38(-2.56%)
Jul 22, 2015 14.67 14.90 14.66 14.82 5,474,631 +0.19(+1.30%)
Jul 21, 2015 14.57 14.84 14.55 14.63 7,586,834 +0.00(+0.00%)
Jul 20, 2015 14.81 15.02 14.59 14.63 10,782,035 -0.07(-0.48%)
Jul 17, 2015 15.27 15.34 14.54 14.70 16,828,032 -0.64(-4.17%)
Jul 16, 2015 15.46 15.52 15.31 15.34 7,709,580 -0.11(-0.68%)
Jul 15, 2015 15.62 15.65 15.43 15.45 5,795,023 -0.08(-0.55%)
Jul 14, 2015 15.54 15.60 15.47 15.53 4,402,256 -0.06(-0.38%)
Jul 13, 2015 15.45 15.64 15.34 15.59 8,475,395 +0.20(+1.30%)
Jul 10, 2015 15.45 15.49 15.35 15.39 3,661,605 +0.14(+0.92%)
Jul 09, 2015 15.47 15.57 15.25 15.25 5,481,618 -0.08(-0.52%)
Jul 08, 2015 15.50 15.62 15.26 15.33 5,398,808 -0.35(-2.23%)
Jul 07, 2015 15.44 15.69 15.28 15.68 6,314,217 +0.16(+1.03%)
Jul 06, 2015 15.38 15.58 15.37 15.52 3,986,898 -0.03(-0.19%)
Jul 02, 2015 15.48 15.55 15.55 15.55 6,041,200 +0.00(+0.00%)
Jul 01, 2015 15.48 15.61 15.34 15.55 6,396,442 +0.24(+1.57%)
Jun 30, 2015 15.41 15.47 15.23 15.31 5,425,998 -0.01(-0.07%)
Jun 29, 2015 15.89 15.95 15.30 15.32 9,000,291 -0.73(-4.55%)
Jun 26, 2015 15.77 16.06 15.77 16.05 8,415,971 +0.22(+1.39%)
Jun 25, 2015 15.77 15.96 15.73 15.83 9,090,118 -0.02(-0.13%)
Jun 24, 2015 16.21 16.22 15.70 15.85 17,745,420 -0.77(-4.63%)
Jun 23, 2015 16.28 16.64 16.28 16.62 10,525,388 +0.29(+1.78%)
Jun 22, 2015 16.42 16.46 16.20 16.33 3,926,226 -0.05(-0.31%)
Jun 19, 2015 16.47 16.59 16.35 16.38 10,118,950 -0.05(-0.27%)
Jun 18, 2015 16.33 16.48 16.28 16.43 7,984,612 +0.17(+1.05%)
Jun 17, 2015 16.16 16.39 16.14 16.25 6,089,194 +0.11(+0.71%)
Jun 16, 2015 16.16 16.22 16.06 16.14 3,859,960 -0.02(-0.12%)
Jun 15, 2015 16.27 16.30 16.05 16.16 4,032,105 -0.17(-1.04%)
Jun 12, 2015 16.39 16.45 16.26 16.33 4,820,392 -0.14(-0.85%)
Jun 11, 2015 16.61 16.66 16.40 16.47 4,669,322 -0.02(-0.12%)
Jun 10, 2015 16.29 16.57 16.23 16.49 6,452,218 +0.27(+1.66%)
Jun 09, 2015 16.32 16.57 16.11 16.22 8,957,946 -0.17(-1.04%)
Jun 08, 2015 16.40 16.52 16.34 16.39 4,316,483 -0.06(-0.36%)
Jun 05, 2015 16.68 16.69 16.43 16.45 4,210,074 -0.15(-0.90%)
Jun 04, 2015 16.52 16.74 16.42 16.60 5,345,988 +0.04(+0.24%)
Jun 03, 2015 16.42 16.57 16.38 16.56 3,899,177 +0.11(+0.67%)
Jun 02, 2015 16.34 16.60 16.34 16.45 3,664,004 +0.05(+0.34%)
Jun 01, 2015 16.54 16.54 16.23 16.39 5,084,675 -0.07(-0.43%)
May 29, 2015 16.51 16.68 16.37 16.46 7,478,929 -0.02(-0.15%)
May 28, 2015 16.27 16.51 16.19 16.49 6,245,350 +0.27(+1.66%)
May 27, 2015 16.18 16.30 16.13 16.22 3,357,046 +0.07(+0.46%)
May 26, 2015 16.20 16.29 16.05 16.14 5,318,498 -0.05(-0.34%)
May 22, 2015 16.23 16.20 16.20 16.20 3,134,800 -0.07(-0.43%)
May 21, 2015 16.17 16.42 16.13 16.27 4,912,706 +0.12(+0.74%)
May 20, 2015 16.21 16.32 15.98 16.15 8,132,029 -0.26(-1.58%)
May 19, 2015 16.43 16.52 16.32 16.41 5,495,057 -0.07(-0.42%)
May 18, 2015 16.37 16.49 16.33 16.48 4,417,907 +0.08(+0.49%)
May 15, 2015 16.43 16.44 16.22 16.40 3,261,856 +0.04(+0.24%)
May 14, 2015 16.71 16.73 16.33 16.36 3,520,488 -0.23(-1.42%)
May 13, 2015 16.54 16.84 16.39 16.59 9,663,882 +0.12(+0.76%)
May 12, 2015 16.56 16.58 16.31 16.47 6,459,262 -0.18(-1.08%)
May 11, 2015 16.49 16.67 16.43 16.65 4,802,870 +0.14(+0.85%)
May 08, 2015 16.47 16.66 16.46 16.51 5,689,700 +0.05(+0.30%)
May 07, 2015 16.35 16.61 16.31 16.46 4,904,412 +0.12(+0.73%)
May 06, 2015 16.61 16.65 16.32 16.34 4,990,890 -0.23(-1.39%)
May 05, 2015 16.56 16.56 16.40 16.57 7,048,097 -0.15(-0.90%)
May 04, 2015 16.49 16.74 16.43 16.72 4,256,416 +0.21(+1.27%)
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.