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 (%)
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.