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 30, 2011 15.67 15.93 15.58 15.80 10,833,417 +0.20(+1.28%)
Jun 29, 2011 15.62 15.66 15.40 15.60 12,892,443 +0.02(+0.13%)
Jun 28, 2011 15.36 15.62 15.27 15.58 9,417,359 +0.24(+1.56%)
Jun 27, 2011 15.29 15.40 15.12 15.34 8,386,898 +0.03(+0.20%)
Jun 24, 2011 15.30 15.42 15.11 15.31 31,623,312 +0.03(+0.20%)
Jun 23, 2011 15.32 15.39 15.05 15.28 16,986,704 -0.19(-1.23%)
Jun 22, 2011 15.38 15.64 15.33 15.47 10,651,248 +0.01(+0.06%)
Jun 21, 2011 15.47 15.48 15.25 15.46 12,311,151 +0.06(+0.39%)
Jun 20, 2011 15.44 15.54 15.26 15.40 8,773,418 +0.05(+0.33%)
Jun 17, 2011 15.16 15.37 15.03 15.35 14,859,575 +0.30(+1.99%)
Jun 16, 2011 15.11 15.28 15.01 15.05 10,099,670 +0.06(+0.40%)
Jun 15, 2011 15.08 15.15 14.88 14.99 9,971,093 -0.26(-1.70%)
Jun 14, 2011 15.09 15.30 14.94 15.25 11,280,113 +0.28(+1.87%)
Jun 13, 2011 14.82 15.08 14.81 14.97 12,036,377 +0.18(+1.22%)
Jun 10, 2011 15.17 15.17 14.75 14.79 12,555,338 -0.39(-2.57%)
Jun 09, 2011 14.99 15.27 14.93 15.18 14,411,078 +0.21(+1.40%)
Jun 08, 2011 15.31 15.36 14.96 14.97 20,981,814 -0.40(-2.60%)
Jun 07, 2011 15.48 15.72 15.36 15.37 13,316,628 -0.08(-0.52%)
Jun 06, 2011 15.81 15.87 15.45 15.45 13,930,665 -0.37(-2.34%)
Jun 03, 2011 16.39 16.40 15.72 15.82 22,858,900 -1.14(-6.72%)
May 24, 2011 16.59 17.09 16.58 16.96 20,236,436 +0.25(+1.50%)
May 23, 2011 16.20 16.83 16.19 16.71 27,388,198 +0.34(+2.08%)
May 20, 2011 16.58 16.65 16.37 16.37 23,884,434 -0.23(-1.39%)
May 19, 2011 16.67 16.74 16.44 16.60 22,195,250 -0.03(-0.18%)
May 18, 2011 16.75 16.96 16.43 16.63 62,315,672 -3.02(-15.37%)
May 17, 2011 19.86 19.96 19.58 19.65 15,481,603 -0.27(-1.36%)
May 16, 2011 20.14 20.52 19.87 19.92 12,626,820 -0.33(-1.63%)
May 13, 2011 20.39 20.48 20.19 20.25 11,314,800 -0.15(-0.74%)
May 12, 2011 20.25 20.48 20.10 20.40 6,765,700 +0.15(+0.74%)
May 11, 2011 20.39 20.50 20.15 20.25 10,158,131 -0.14(-0.69%)
May 10, 2011 20.35 20.55 20.26 20.39 8,905,865 +0.13(+0.64%)
May 09, 2011 20.44 20.49 20.19 20.26 11,473,599 -0.63(-3.02%)
May 06, 2011 21.10 21.38 20.82 20.89 9,384,895 -0.03(-0.14%)
May 05, 2011 20.86 20.94 20.62 20.92 11,760,949 -0.05(-0.24%)
May 04, 2011 21.22 21.45 20.94 20.97 8,454,641 -0.33(-1.55%)
May 03, 2011 21.26 21.41 21.18 21.30 4,618,236 +0.06(+0.28%)
May 02, 2011 21.24 21.50 21.19 21.24 6,452,471 +0.10(+0.47%)
Apr 29, 2011 21.09 21.20 21.01 21.14 9,150,396 +0.06(+0.28%)
Apr 28, 2011 21.30 21.42 21.01 21.08 8,252,455 -0.25(-1.17%)
Apr 27, 2011 21.07 21.47 21.05 21.33 8,647,012 +0.33(+1.57%)
Apr 26, 2011 20.45 21.01 20.45 21.00 9,139,601 +0.62(+3.04%)
Apr 25, 2011 20.55 20.70 20.36 20.38 4,619,364 -0.28(-1.36%)
Apr 21, 2011 20.68 20.71 20.58 20.66 6,856,750 -0.01(-0.05%)
Apr 20, 2011 20.49 20.74 20.41 20.67 11,955,537 +0.49(+2.43%)
Apr 19, 2011 20.10 20.25 20.05 20.18 7,990,083 +0.09(+0.45%)
Apr 18, 2011 19.79 20.12 19.70 20.09 7,576,046 +0.11(+0.55%)
Apr 15, 2011 20.11 20.16 19.90 19.98 11,129,091 -0.04(-0.20%)
Apr 14, 2011 19.82 20.14 19.82 20.02 7,787,338 +0.04(+0.20%)
Apr 13, 2011 20.07 20.11 19.82 19.98 8,367,588 +0.01(+0.05%)
Apr 12, 2011 20.11 20.25 19.87 19.97 8,413,812 -0.28(-1.38%)
Apr 11, 2011 20.22 20.50 20.19 20.25 6,071,102 +0.00(+0.00%)
Apr 08, 2011 20.67 20.74 20.17 20.25 6,992,027 -0.49(-2.36%)
Apr 07, 2011 20.57 20.82 20.47 20.74 8,347,104 +0.14(+0.68%)
Apr 06, 2011 20.62 20.72 20.42 20.60 6,894,046 +0.16(+0.78%)
Apr 05, 2011 20.33 20.55 20.25 20.44 9,484,383 +0.08(+0.39%)
Apr 04, 2011 20.20 20.46 20.08 20.36 13,825,701 +0.30(+1.50%)
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.