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%)
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.