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 (%)
Jun 29, 2012 12.84 13.06 12.80 13.05 13,320,241 +0.46(+3.65%)
Jun 28, 2012 12.60 12.66 12.45 12.59 8,761,255 -0.07(-0.55%)
Jun 27, 2012 12.61 12.72 12.57 12.66 6,653,435 +0.06(+0.48%)
Jun 26, 2012 12.26 12.67 12.26 12.60 10,989,490 +0.36(+2.94%)
Jun 25, 2012 12.64 12.71 12.22 12.24 11,878,915 -0.50(-3.96%)
Jun 22, 2012 12.71 12.85 12.61 12.74 12,599,784 +0.11(+0.87%)
Jun 21, 2012 13.04 13.10 12.61 12.63 13,671,832 -0.39(-3.03%)
Jun 20, 2012 12.92 13.11 12.89 13.03 11,461,584 +0.04(+0.31%)
Jun 19, 2012 12.80 13.00 12.75 12.99 9,164,181 +0.25(+1.96%)
Jun 18, 2012 12.63 12.76 12.52 12.74 7,337,123 +0.07(+0.55%)
Jun 15, 2012 12.66 12.68 12.55 12.67 7,485,862 +0.04(+0.32%)
Jun 14, 2012 12.55 12.69 12.53 12.63 8,546,577 +0.09(+0.72%)
Jun 13, 2012 12.66 12.78 12.49 12.54 9,554,475 -0.22(-1.72%)
Jun 12, 2012 12.79 12.89 12.47 12.76 8,468,091 +0.19(+1.51%)
Jun 11, 2012 12.94 13.01 12.54 12.57 6,010,809 -0.29(-2.26%)
Jun 08, 2012 12.74 12.89 12.70 12.86 6,116,940 +0.08(+0.63%)
Jun 07, 2012 13.04 13.06 12.76 12.78 22,095,392 -0.13(-1.05%)
Jun 06, 2012 12.74 13.02 12.74 12.91 17,201,544 +0.18(+1.41%)
Jun 05, 2012 12.76 12.91 12.66 12.73 9,667,034 -0.03(-0.20%)
Jun 04, 2012 12.82 12.90 12.53 12.76 9,883,725 +0.00(+0.00%)
Jun 01, 2012 12.91 13.01 12.71 12.76 13,424,366 -0.38(-2.89%)
May 31, 2012 13.40 13.40 13.13 13.14 17,806,516 -0.23(-1.72%)
May 30, 2012 13.52 13.55 13.27 13.37 8,628,965 -0.23(-1.69%)
May 29, 2012 13.58 13.70 13.48 13.60 12,940,645 +0.19(+1.42%)
May 25, 2012 13.48 13.58 13.37 13.41 8,986,887 -0.08(-0.59%)
May 24, 2012 13.67 13.69 13.42 13.49 11,525,500 -0.16(-1.17%)
May 23, 2012 13.57 13.70 13.46 13.65 12,533,816 +0.04(+0.29%)
May 22, 2012 13.44 13.65 13.33 13.61 14,872,476 +0.26(+1.95%)
May 21, 2012 13.09 13.38 12.94 13.35 10,369,284 +0.28(+2.14%)
May 18, 2012 13.29 13.35 13.02 13.07 12,011,949 -0.15(-1.13%)
May 17, 2012 13.87 13.91 13.14 13.22 20,964,504 -0.69(-4.96%)
May 16, 2012 14.21 14.25 13.50 13.91 37,943,664 -0.84(-5.69%)
May 15, 2012 15.08 15.24 14.66 14.75 17,952,108 -0.34(-2.25%)
May 14, 2012 14.84 15.17 14.77 15.09 12,561,740 +0.17(+1.14%)
May 11, 2012 14.90 15.18 14.86 14.92 8,027,971 -0.04(-0.27%)
May 10, 2012 14.90 15.00 14.88 14.96 9,027,500 +0.03(+0.20%)
May 09, 2012 14.86 14.99 14.74 14.93 8,502,611 -0.07(-0.47%)
May 08, 2012 14.76 15.08 14.69 15.00 16,354,168 +0.16(+1.08%)
May 07, 2012 14.83 14.94 14.72 14.84 5,605,411 -0.02(-0.13%)
May 04, 2012 15.03 15.07 14.81 14.86 8,896,622 -0.26(-1.72%)
May 03, 2012 15.27 15.38 15.09 15.12 7,399,155 -0.14(-0.88%)
May 02, 2012 15.12 15.37 15.06 15.26 6,813,217 +0.11(+0.69%)
May 01, 2012 15.42 15.42 15.10 15.15 12,871,390 -0.25(-1.62%)
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%)
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.