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, 2014 12.40 12.53 12.29 12.50 7,454,545 +0.10(+0.81%)
Apr 29, 2014 12.67 12.67 12.37 12.40 8,882,745 -0.17(-1.35%)
Apr 28, 2014 12.39 12.67 12.37 12.57 16,576,500 +0.28(+2.28%)
Apr 25, 2014 12.26 12.38 11.86 12.29 11,999,645 +0.18(+1.53%)
Apr 24, 2014 11.98 12.27 11.95 12.11 9,350,669 +0.20(+1.64%)
Apr 23, 2014 12.02 12.13 11.90 11.91 4,739,949 -0.10(-0.83%)
Apr 22, 2014 11.99 12.05 11.88 12.01 6,485,067 +0.04(+0.33%)
Apr 21, 2014 12.04 12.05 11.86 11.97 5,399,287 -0.06(-0.50%)
Apr 17, 2014 11.96 12.03 12.03 12.03 6,500,500 +0.14(+1.18%)
Apr 16, 2014 12.16 12.17 11.83 11.89 5,853,127 -0.18(-1.49%)
Apr 15, 2014 12.21 12.24 11.90 12.07 10,483,122 -0.12(-0.98%)
Apr 14, 2014 11.93 12.37 11.90 12.19 13,925,554 +0.36(+3.04%)
Apr 11, 2014 11.91 11.97 11.57 11.83 13,940,152 -0.09(-0.76%)
Apr 10, 2014 12.37 12.37 11.86 11.92 14,086,979 -0.41(-3.33%)
Apr 09, 2014 12.28 12.48 12.24 12.33 15,457,739 +0.11(+0.90%)
Apr 08, 2014 12.02 12.49 11.97 12.22 18,915,248 +0.20(+1.66%)
Apr 07, 2014 12.15 12.30 11.92 12.02 13,959,656 -0.14(-1.15%)
Apr 04, 2014 12.18 12.31 12.00 12.16 18,574,452 +0.06(+0.50%)
Apr 03, 2014 11.91 12.11 11.74 12.10 15,672,068 +0.11(+0.92%)
Apr 02, 2014 11.47 12.09 11.37 11.99 19,945,040 +0.56(+4.90%)
Apr 01, 2014 11.36 11.46 11.28 11.43 9,940,511 +0.09(+0.79%)
Mar 31, 2014 11.42 11.43 11.20 11.34 9,001,349 -0.03(-0.26%)
Mar 28, 2014 11.11 11.42 11.10 11.37 9,660,007 +0.32(+2.90%)
Mar 27, 2014 11.21 11.28 11.04 11.05 11,178,742 -0.16(-1.43%)
Mar 26, 2014 11.57 11.57 11.18 11.21 13,593,933 -0.41(-3.53%)
Mar 25, 2014 11.74 11.76 11.44 11.62 11,853,307 -0.02(-0.17%)
Mar 24, 2014 11.50 11.70 11.42 11.64 14,259,293 +0.19(+1.66%)
Mar 21, 2014 11.32 11.46 11.23 11.45 16,011,904 +0.14(+1.24%)
Mar 20, 2014 11.41 11.49 11.28 11.31 8,322,400 -0.09(-0.79%)
Mar 19, 2014 11.45 11.50 11.36 11.40 6,893,973 -0.04(-0.35%)
Mar 18, 2014 11.42 11.52 11.39 11.44 7,605,626 +0.00(+0.00%)
Mar 17, 2014 11.40 11.50 11.30 11.44 6,698,423 +0.14(+1.24%)
Mar 14, 2014 11.21 11.43 11.21 11.30 8,803,126 +0.08(+0.71%)
Mar 13, 2014 11.58 11.58 11.14 11.22 22,091,646 -0.28(-2.43%)
Mar 12, 2014 11.55 11.65 11.43 11.50 10,090,627 -0.12(-1.03%)
Mar 11, 2014 11.73 11.79 11.62 11.62 15,798,638 -0.01(-0.09%)
Mar 10, 2014 11.53 11.84 11.48 11.63 20,233,552 +0.15(+1.31%)
Mar 07, 2014 11.40 11.56 11.28 11.48 26,204,972 +0.13(+1.14%)
Mar 06, 2014 11.87 12.01 11.16 11.35 69,125,872 -2.05(-15.30%)
Mar 05, 2014 13.30 13.59 13.21 13.40 13,652,104 -0.07(-0.52%)
Mar 04, 2014 13.51 13.61 13.33 13.47 7,842,109 +0.01(+0.07%)
Mar 03, 2014 13.51 13.64 13.43 13.46 7,488,247 -0.13(-0.96%)
Feb 28, 2014 13.50 13.77 13.43 13.59 7,463,230 +0.15(+1.12%)
Feb 27, 2014 13.56 13.60 13.36 13.44 7,658,312 -0.16(-1.18%)
Feb 26, 2014 13.07 13.78 13.01 13.60 11,836,438 +0.60(+4.62%)
Feb 25, 2014 13.00 13.09 12.61 13.00 15,830,047 -0.39(-2.91%)
Feb 24, 2014 13.18 13.52 13.09 13.39 7,900,611 +0.30(+2.29%)
Feb 21, 2014 13.14 13.18 13.08 13.09 4,332,377 -0.01(-0.08%)
Feb 20, 2014 13.02 13.15 12.98 13.10 5,214,239 +0.12(+0.92%)
Feb 19, 2014 13.06 13.06 12.96 12.98 6,099,304 -0.15(-1.14%)
Feb 18, 2014 13.04 13.15 12.95 13.13 7,034,914 +0.10(+0.77%)
Feb 14, 2014 13.02 13.03 13.03 13.03 7,350,800 -0.04(-0.31%)
Feb 13, 2014 13.18 13.20 13.04 13.07 6,571,752 -0.13(-0.98%)
Feb 12, 2014 13.47 13.61 13.18 13.20 6,032,381 -0.26(-1.93%)
Feb 11, 2014 13.22 13.54 13.19 13.46 6,382,348 +0.23(+1.74%)
Feb 10, 2014 13.11 13.28 13.09 13.23 6,524,270 +0.16(+1.22%)
Feb 07, 2014 13.28 13.38 13.02 13.07 6,905,649 -0.20(-1.51%)
Feb 06, 2014 12.89 13.31 12.87 13.27 10,803,355 +0.38(+2.95%)
Feb 05, 2014 12.78 12.96 12.71 12.89 7,027,502 +0.01(+0.08%)
Feb 04, 2014 13.01 13.07 12.83 12.88 8,108,770 -0.02(-0.16%)
Feb 03, 2014 13.11 13.17 12.74 12.90 10,433,806 -0.26(-1.98%)
Jan 31, 2014 13.20 13.28 13.01 13.16 7,421,790 -0.27(-2.01%)
Jan 30, 2014 13.43 13.55 13.40 13.43 6,338,560 +0.13(+0.98%)
Jan 29, 2014 13.37 13.50 13.29 13.30 7,350,921 -0.18(-1.34%)
Jan 28, 2014 13.45 13.64 13.44 13.48 7,228,496 +0.08(+0.60%)
Jan 27, 2014 13.52 13.62 13.17 13.40 11,264,687 -0.12(-0.89%)
Jan 24, 2014 13.70 13.74 13.48 13.52 10,068,883 -0.23(-1.67%)
Jan 23, 2014 13.70 13.81 13.62 13.75 8,548,515 -0.07(-0.51%)
Jan 22, 2014 13.69 14.01 13.65 13.82 8,774,443 +0.19(+1.39%)
Jan 21, 2014 13.73 13.81 13.53 13.63 10,236,097 +0.02(+0.15%)
Jan 17, 2014 13.90 13.61 13.61 13.61 22,251,100 -0.28(-2.02%)
Jan 16, 2014 14.25 14.30 13.61 13.89 27,387,926 -0.58(-4.01%)
Jan 15, 2014 14.60 14.74 14.40 14.47 7,269,859 -0.13(-0.89%)
Jan 14, 2014 14.54 14.72 14.41 14.60 7,290,528 +0.10(+0.69%)
Jan 13, 2014 15.00 15.02 14.40 14.50 8,350,222 -0.47(-3.14%)
Jan 10, 2014 15.13 15.21 14.94 14.97 6,139,228 -0.17(-1.12%)
Jan 09, 2014 15.59 15.61 14.91 15.14 12,549,066 -0.47(-3.01%)
Jan 08, 2014 15.76 15.80 15.54 15.61 9,740,867 -0.19(-1.20%)
Jan 07, 2014 15.33 15.81 15.33 15.80 14,833,382 +0.47(+3.07%)
Jan 06, 2014 15.82 15.87 15.31 15.33 9,031,811 -0.46(-2.91%)
Jan 03, 2014 15.53 15.86 15.51 15.79 6,432,828 +0.20(+1.28%)
Jan 02, 2014 15.90 16.00 15.56 15.59 7,740,870 -0.30(-1.89%)
Dec 31, 2013 15.97 15.89 15.89 15.89 3,562,400 -0.08(-0.50%)
Dec 30, 2013 15.86 16.00 15.84 15.97 3,651,552 +0.18(+1.14%)
Dec 27, 2013 15.87 15.95 15.70 15.79 6,445,750 -0.10(-0.63%)
Dec 26, 2013 15.92 16.00 15.83 15.89 3,216,948 -0.02(-0.13%)
Dec 24, 2013 15.69 16.00 15.55 15.91 3,565,669 -0.02(-0.13%)
Dec 23, 2013 15.68 16.02 15.61 15.93 7,438,377 +0.20(+1.27%)
Dec 20, 2013 15.68 15.90 15.60 15.73 13,684,366 +0.15(+0.96%)
Dec 19, 2013 15.47 15.67 15.46 15.58 5,218,272 -0.04(-0.26%)
Dec 18, 2013 15.17 15.69 15.17 15.62 9,446,224 +0.40(+2.63%)
Dec 17, 2013 15.37 15.43 14.98 15.22 12,569,454 -0.19(-1.23%)
Dec 16, 2013 15.54 15.70 15.37 15.41 7,788,195 -0.02(-0.13%)
Dec 13, 2013 15.68 15.71 15.43 15.43 7,729,918 -0.08(-0.52%)
Dec 12, 2013 15.83 15.97 15.49 15.51 11,982,797 -0.37(-2.33%)
Dec 11, 2013 16.12 16.18 15.82 15.88 7,174,338 -0.27(-1.67%)
Dec 10, 2013 15.99 16.21 15.89 16.15 7,979,728 +0.11(+0.69%)
Dec 09, 2013 15.99 16.12 15.90 16.04 9,214,398 +0.08(+0.50%)
Dec 06, 2013 15.87 16.00 15.68 15.96 0 +0.29(+1.85%)
Dec 05, 2013 15.38 15.77 15.31 15.67 8,689,183 +0.27(+1.75%)
Dec 04, 2013 15.40 15.79 15.39 15.40 0 -0.15(-0.96%)
Dec 03, 2013 15.39 15.57 15.27 15.55 0 +0.07(+0.45%)
Dec 02, 2013 15.60 15.62 15.43 15.48 4,294,924 -0.05(-0.32%)
Nov 29, 2013 15.39 15.66 15.19 15.53 0 +0.07(+0.45%)
Nov 27, 2013 15.37 15.52 15.23 15.46 0 +0.14(+0.91%)
Nov 26, 2013 15.50 15.60 15.27 15.32 0 -0.18(-1.16%)
Nov 25, 2013 15.51 15.69 15.42 15.50 6,766,748 +0.02(+0.13%)
Nov 22, 2013 15.49 15.60 15.43 15.48 0 -0.02(-0.13%)
Nov 21, 2013 15.22 15.60 15.07 15.50 11,842,056 +0.40(+2.65%)
Nov 20, 2013 15.39 15.48 14.87 15.10 20,028,480 -0.24(-1.56%)
Nov 19, 2013 15.47 15.66 15.28 15.34 0 -0.14(-0.94%)
Nov 18, 2013 15.57 15.67 15.39 15.48 11,009,075 -0.09(-0.55%)
Nov 15, 2013 15.72 15.88 15.47 15.57 0 -0.18(-1.14%)
Nov 14, 2013 15.93 15.99 15.69 15.75 7,983,717 -0.17(-1.07%)
Nov 13, 2013 15.70 15.92 15.70 15.92 6,778,159 +0.09(+0.57%)
Nov 12, 2013 15.81 15.97 15.70 15.83 0 -0.05(-0.31%)
Nov 11, 2013 15.75 15.95 15.68 15.88 6,132,107 +0.16(+0.99%)
Nov 08, 2013 15.54 15.77 15.51 15.72 0 +0.22(+1.45%)
Nov 07, 2013 16.09 16.15 15.46 15.50 7,278,881 -0.55(-3.43%)
Nov 06, 2013 16.18 16.18 15.92 16.05 5,366,147 -0.03(-0.19%)
Nov 05, 2013 16.07 16.17 15.87 16.08 5,405,885 -0.10(-0.62%)
Nov 04, 2013 16.20 16.34 16.09 16.18 4,921,923 +0.00(+0.00%)
Nov 01, 2013 16.47 16.67 15.97 16.18 0 +0.05(+0.32%)
Oct 31, 2013 15.78 16.23 15.78 16.13 6,990,604 +0.38(+2.44%)
Oct 30, 2013 16.13 16.17 15.59 15.74 8,086,415 -0.37(-2.27%)
Oct 29, 2013 16.09 16.22 16.01 16.11 5,195,164 +0.04(+0.25%)
Oct 28, 2013 15.98 16.20 15.96 16.07 0 +0.06(+0.37%)
Oct 25, 2013 16.10 16.13 15.84 16.01 0 -0.04(-0.25%)
Oct 24, 2013 15.75 16.07 15.74 16.05 5,961,082 +0.30(+1.90%)
Oct 23, 2013 15.86 15.95 15.68 15.75 8,657,932 -0.33(-2.06%)
Oct 22, 2013 16.08 16.26 15.98 16.08 7,023,923 +0.10(+0.63%)
Oct 21, 2013 16.04 16.05 15.86 15.98 5,088,933 +0.07(+0.44%)
Oct 18, 2013 15.66 15.92 15.63 15.91 4,869,178 +0.30(+1.93%)
Oct 17, 2013 15.55 15.73 15.44 15.61 5,660,820 +0.03(+0.19%)
Oct 16, 2013 15.14 15.71 15.13 15.58 10,529,103 +0.52(+3.45%)
Oct 15, 2013 15.06 15.22 14.95 15.06 6,413,817 -0.08(-0.53%)
Oct 14, 2013 14.87 15.17 14.83 15.14 6,000,391 +0.22(+1.47%)
Oct 11, 2013 14.83 15.00 14.72 14.92 0 +0.01(+0.07%)
Oct 10, 2013 14.68 14.99 14.63 14.91 5,364,061 +0.42(+2.90%)
Oct 09, 2013 14.48 14.56 14.22 14.49 7,063,941 +0.05(+0.35%)
Oct 08, 2013 14.81 14.96 14.38 14.44 6,270,297 -0.40(-2.70%)
Oct 07, 2013 14.68 14.92 14.67 14.84 5,634,368 +0.04(+0.27%)
Oct 04, 2013 14.80 14.89 14.71 14.80 0 -0.01(-0.07%)
Oct 03, 2013 15.06 15.20 14.78 14.81 8,502,427 -0.33(-2.18%)
Oct 02, 2013 14.75 15.23 14.60 15.14 9,651,081 +0.34(+2.30%)
Oct 01, 2013 14.65 14.84 14.57 14.80 5,826,897 +0.15(+1.02%)
Sep 30, 2013 14.48 14.75 14.37 14.65 6,633,892 +0.06(+0.41%)
Sep 27, 2013 14.67 14.73 14.51 14.59 0 -0.18(-1.22%)
Sep 26, 2013 14.81 14.94 14.65 14.77 4,573,135 +0.01(+0.07%)
Sep 25, 2013 14.77 14.85 14.68 14.76 5,036,880 -0.11(-0.71%)
Sep 24, 2013 14.84 14.98 14.77 14.87 15,625,451 +0.12(+0.78%)
Sep 23, 2013 14.78 14.82 14.58 14.75 16,118,017 -0.06(-0.41%)
Sep 20, 2013 14.83 14.96 14.73 14.81 0 +0.04(+0.24%)
Sep 19, 2013 15.15 15.22 14.73 14.78 9,543,164 -0.34(-2.28%)
Sep 18, 2013 14.88 15.20 14.75 15.12 12,838,530 +0.16(+1.07%)
Sep 17, 2013 14.74 15.00 14.74 14.96 5,751,559 +0.20(+1.36%)
Sep 16, 2013 14.77 14.81 14.43 14.76 8,301,552 +0.33(+2.29%)
Sep 13, 2013 14.59 14.70 14.38 14.43 0 -0.14(-0.96%)
Sep 12, 2013 14.73 14.79 14.54 14.57 7,821,831 -0.16(-1.12%)
Sep 11, 2013 14.51 14.87 14.50 14.73 8,061,075 +0.18(+1.24%)
Sep 10, 2013 14.30 14.62 14.29 14.55 9,000,615 +0.30(+2.12%)
Sep 09, 2013 14.09 14.29 14.04 14.25 4,663,515 +0.18(+1.30%)
Sep 06, 2013 14.05 14.23 13.83 14.07 0 +0.03(+0.18%)
Sep 05, 2013 13.96 14.19 13.90 14.04 5,016,715 +0.16(+1.19%)
Sep 04, 2013 13.88 14.07 13.77 13.88 6,315,721 +0.05(+0.36%)
Sep 03, 2013 14.10 14.21 13.72 13.83 7,350,962 -0.08(-0.58%)
Aug 30, 2013 13.78 14.04 13.75 13.91 0 -0.14(-1.00%)
Aug 29, 2013 14.12 14.28 13.98 14.05 6,425,637 -0.07(-0.50%)
Aug 28, 2013 14.01 14.19 13.92 14.12 9,969,006 +0.11(+0.79%)
Aug 27, 2013 14.21 14.28 13.93 14.01 8,905,330 -0.36(-2.51%)
Aug 26, 2013 14.24 14.46 14.15 14.37 8,821,695 +0.17(+1.20%)
Aug 23, 2013 13.92 14.27 13.90 14.20 0 +0.13(+0.92%)
Aug 22, 2013 14.34 14.34 13.90 14.07 10,874,866 -0.20(-1.37%)
Aug 21, 2013 14.74 14.92 14.05 14.27 45,483,708 -2.57(-15.29%)
Aug 20, 2013 16.43 17.01 16.43 16.84 10,243,815 +0.43(+2.62%)
Aug 19, 2013 16.74 16.77 16.39 16.41 5,554,105 -0.43(-2.55%)
Aug 16, 2013 16.68 16.92 16.66 16.84 0 +0.11(+0.66%)
Aug 15, 2013 16.93 17.02 16.51 16.73 7,217,554 -0.44(-2.56%)
Aug 14, 2013 17.21 17.26 17.02 17.17 3,764,989 -0.01(-0.06%)
Aug 13, 2013 17.16 17.30 17.11 17.18 4,505,115 -0.06(-0.35%)
Aug 12, 2013 16.78 17.26 16.78 17.24 4,083,082 +0.29(+1.71%)
Aug 09, 2013 16.76 17.04 16.67 16.95 4,258,631 +0.09(+0.53%)
Aug 08, 2013 16.95 16.99 16.77 16.86 6,463,635 +0.07(+0.42%)
Aug 07, 2013 16.99 16.99 16.78 16.79 5,277,756 -0.29(-1.70%)
Aug 06, 2013 17.19 17.20 16.82 17.08 4,854,702 -0.14(-0.81%)
Aug 05, 2013 17.03 17.24 16.97 17.22 5,869,941 +0.22(+1.29%)
Aug 02, 2013 17.07 17.19 16.96 17.00 4,241,010 -0.19(-1.11%)
Aug 01, 2013 17.17 17.22 17.06 17.19 3,489,134 +0.17(+1.00%)
Jul 31, 2013 16.92 17.19 16.85 17.02 0 +0.12(+0.71%)
Jul 30, 2013 16.53 17.04 16.53 16.90 6,713,624 +0.37(+2.24%)
Jul 29, 2013 16.42 16.60 16.26 16.53 0 -0.01(-0.06%)
Jul 26, 2013 16.30 16.54 16.27 16.54 0 +0.04(+0.24%)
Jul 25, 2013 16.02 16.50 16.01 16.50 0 +0.38(+2.36%)
Jul 24, 2013 16.57 16.68 15.99 16.12 0 -0.44(-2.66%)
Jul 23, 2013 16.65 16.66 16.52 16.56 0 -0.04(-0.24%)
Jul 22, 2013 16.54 16.68 16.47 16.60 0 +0.13(+0.79%)
Jul 19, 2013 16.60 16.66 16.33 16.47 0 -0.13(-0.78%)
Jul 18, 2013 16.60 16.81 16.46 16.60 6,358,476 +0.06(+0.36%)
Jul 17, 2013 16.60 16.76 16.44 16.54 3,751,050 +0.03(+0.18%)
Jul 16, 2013 16.63 16.71 16.45 16.51 4,054,430 -0.13(-0.78%)
Jul 15, 2013 16.67 16.72 16.61 16.64 0 -0.09(-0.54%)
Jul 12, 2013 16.63 16.74 16.59 16.73 0 +0.06(+0.36%)
Jul 11, 2013 16.50 16.70 16.43 16.67 6,540,565 +0.31(+1.89%)
Jul 10, 2013 16.25 16.47 16.24 16.36 0 +0.05(+0.31%)
Jul 09, 2013 16.20 16.40 16.11 16.31 0 +0.30(+1.87%)
Jul 08, 2013 15.90 16.12 15.90 16.01 0 +0.03(+0.19%)
Jul 05, 2013 15.59 16.00 15.58 15.98 0 +0.08(+0.50%)
Jul 03, 2013 16.11 16.17 15.85 15.90 0 -0.40(-2.45%)
Jul 02, 2013 15.96 16.52 15.96 16.30 0 +0.26(+1.62%)
Jul 01, 2013 15.93 16.15 15.90 16.04 0 +0.17(+1.07%)
Jun 28, 2013 15.63 16.11 15.63 15.87 9,610,418 +0.13(+0.83%)
Jun 27, 2013 15.82 15.99 15.67 15.74 0 +0.06(+0.38%)
Jun 26, 2013 15.75 16.02 15.58 15.68 0 -0.14(-0.92%)
Jun 25, 2013 15.55 15.88 15.39 15.82 0 +0.43(+2.83%)
Jun 24, 2013 15.49 15.59 15.14 15.39 0 -0.20(-1.25%)
Jun 21, 2013 15.68 15.99 15.42 15.59 10,107,343 -0.02(-0.16%)
Jun 20, 2013 15.95 15.98 15.55 15.61 9,494,426 -0.44(-2.74%)
Jun 19, 2013 16.51 16.51 16.03 16.05 0 -0.43(-2.61%)
Jun 18, 2013 16.37 16.62 16.29 16.48 8,237,114 +0.05(+0.30%)
Jun 17, 2013 16.21 16.63 16.12 16.43 0 +0.39(+2.43%)
Jun 14, 2013 15.65 16.08 15.61 16.04 0 +0.35(+2.23%)
Jun 13, 2013 15.51 15.85 15.49 15.69 6,842,329 +0.15(+0.97%)
Jun 12, 2013 15.64 15.76 15.48 15.54 7,001,910 +0.02(+0.13%)
Jun 11, 2013 15.43 15.79 15.30 15.52 7,510,875 +0.01(+0.06%)
Jun 10, 2013 15.41 15.62 15.27 15.51 0 +0.03(+0.19%)
Jun 07, 2013 15.04 15.50 15.04 15.48 0 +0.46(+3.06%)
Jun 06, 2013 14.71 15.05 14.61 15.02 0 +0.36(+2.42%)
Jun 05, 2013 15.03 15.10 14.62 14.66 0 -0.45(-2.95%)
Jun 04, 2013 14.83 15.26 14.82 15.11 0 +0.34(+2.30%)
Jun 03, 2013 15.01 15.01 14.65 14.77 9,527,302 -0.24(-1.57%)
May 31, 2013 14.93 15.09 14.84 15.01 9,861,820 +0.03(+0.17%)
May 30, 2013 15.06 15.06 14.89 14.98 0 -0.02(-0.13%)
May 29, 2013 14.95 15.05 14.81 15.00 8,522,317 +0.06(+0.40%)
May 28, 2013 15.08 15.15 14.89 14.94 9,269,932 +0.00(+0.00%)
May 24, 2013 14.98 15.02 14.85 14.94 0 -0.10(-0.66%)
May 23, 2013 14.90 15.15 14.85 15.04 9,371,822 -0.13(-0.86%)
May 22, 2013 14.58 15.50 14.51 15.17 0 +0.42(+2.85%)
May 21, 2013 14.76 14.93 14.66 14.75 10,689,841 +0.08(+0.55%)
May 20, 2013 14.50 14.88 14.43 14.67 0 +0.16(+1.10%)
May 17, 2013 14.39 14.57 14.25 14.51 0 +0.22(+1.54%)
May 16, 2013 14.48 14.63 14.25 14.29 8,419,769 -0.16(-1.11%)
May 15, 2013 14.43 14.49 14.27 14.45 0 +0.27(+1.90%)
May 13, 2013 14.01 14.19 13.99 14.18 0 +0.11(+0.78%)
May 10, 2013 14.00 14.12 13.93 14.07 0 +0.10(+0.72%)
May 09, 2013 13.95 14.08 13.93 13.97 0 +0.03(+0.22%)
May 08, 2013 13.92 14.27 13.82 13.94 0 +0.03(+0.18%)
May 07, 2013 13.86 13.96 13.65 13.91 0 +0.04(+0.32%)
May 06, 2013 13.45 13.90 13.34 13.87 7,309,418 +0.35(+2.59%)
May 03, 2013 13.31 13.55 13.14 13.52 0 +0.38(+2.89%)
May 02, 2013 13.12 13.18 13.00 13.14 0 +0.06(+0.46%)
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.