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, 2017 10.14 10.16 10.14 10.15 8,430,553 +0.01(+0.10%)
Jul 28, 2017 10.16 10.17 10.13 10.14 10,480,285 -0.04(-0.39%)
Jul 27, 2017 10.15 10.17 10.13 10.18 10,725,436 +0.04(+0.39%)
Jul 26, 2017 10.13 10.14 10.11 10.14 5,257,713 +0.02(+0.20%)
Jul 25, 2017 10.11 10.14 10.10 10.12 9,171,984 +0.02(+0.20%)
Jul 24, 2017 10.09 10.12 10.09 10.10 6,553,227 +0.01(+0.10%)
Jul 21, 2017 10.09 10.11 10.08 10.09 6,702,751 -0.01(-0.10%)
Jul 20, 2017 10.12 10.08 10.10 9,731,435 -0.01(-0.10%)
Jul 19, 2017 10.10 10.11 10.10 10.11 7,483,679 +0.01(+0.10%)
Jul 18, 2017 10.10 10.12 10.09 10.10 5,785,974 -0.01(-0.10%)
Jul 17, 2017 10.09 10.12 10.09 10.11 8,883,737 +0.02(+0.25%)
Jul 14, 2017 10.13 10.13 10.08 10.09 9,441,076 -0.02(-0.25%)
Jul 13, 2017 10.09 10.13 10.09 10.11 9,082,056 +0.01(+0.10%)
Jul 12, 2017 10.10 10.10 10.08 10.10 10,466,766 +0.02(+0.20%)
Jul 11, 2017 10.08 10.10 10.07 10.08 15,233,497 -0.01(-0.10%)
Jul 10, 2017 10.08 10.11 10.07 10.09 12,145,054 +0.01(+0.10%)
Jul 07, 2017 10.08 10.09 10.07 10.08 16,715,839 +0.00(+0.00%)
Jul 06, 2017 10.10 10.07 10.08 24,250,624 -0.01(-0.10%)
Jul 05, 2017 10.11 10.11 10.07 10.09 16,317,997 -0.06(-0.59%)
Jul 03, 2017 10.07 10.15 10.07 10.15 13,408,340 +0.08(+0.79%)
Jun 30, 2017 10.08 10.09 10.08 10.07 45,822,876 -0.01(-0.10%)
Jun 29, 2017 10.13 10.14 10.08 10.08 141,710,544 +0.15(+1.51%)
Jun 28, 2017 9.200 9.970 9.160 9.930 19,776,534 +0.77(+8.41%)
Jun 27, 2017 9.230 9.270 9.150 9.160 3,976,025 -0.10(-1.08%)
Jun 26, 2017 9.270 9.300 9.150 9.260 5,190,122 -0.03(-0.32%)
Jun 23, 2017 9.305 9.290 7,579,965 +0.09(+0.98%)
Jun 22, 2017 9.150 9.360 9.050 9.200 15,247,492 +0.54(+6.24%)
Jun 21, 2017 8.670 8.730 8.550 8.660 6,759,698 -0.09(-1.03%)
Jun 20, 2017 8.830 8.860 8.720 8.750 5,679,883 -0.09(-1.02%)
Jun 19, 2017 8.820 8.920 8.715 8.840 6,162,313 +0.04(+0.45%)
Jun 16, 2017 8.950 8.990 8.750 8.800 8,898,807 -0.19(-2.11%)
Jun 15, 2017 8.960 9.040 8.955 8.990 5,059,197 +0.01(+0.11%)
Jun 14, 2017 9.120 9.160 8.920 8.980 5,297,838 -0.17(-1.86%)
Jun 13, 2017 9.230 9.260 9.110 9.150 3,722,970 -0.10(-1.08%)
Jun 12, 2017 9.240 9.390 9.200 9.250 5,360,656 +0.00(+0.00%)
Jun 09, 2017 9.270 9.270 9.110 9.250 4,305,402 +0.03(+0.33%)
Jun 08, 2017 9.230 9.310 9.190 9.220 3,992,641 +0.06(+0.66%)
Jun 07, 2017 9.290 9.590 9.000 9.160 7,821,673 +0.07(+0.77%)
Jun 06, 2017 9.090 9.170 9.010 9.090 3,914,832 -0.01(-0.11%)
Jun 05, 2017 9.100 9.180 8.990 9.100 3,196,221 +0.00(+0.00%)
Jun 02, 2017 9.080 9.140 9.000 9.100 4,844,063 -0.05(-0.55%)
Jun 01, 2017 9.090 9.250 9.030 9.150 4,794,789 +0.07(+0.77%)
May 31, 2017 8.990 9.140 8.820 9.080 8,078,305 +0.12(+1.34%)
May 30, 2017 8.980 9.030 8.910 8.960 2,583,170 -0.02(-0.22%)
May 26, 2017 9.030 9.100 8.960 8.980 4,192,050 -0.08(-0.88%)
May 25, 2017 8.840 9.350 8.781 9.060 9,778,273 +0.28(+3.19%)
May 24, 2017 8.710 8.850 8.670 8.780 5,438,050 +0.10(+1.15%)
May 23, 2017 8.800 8.839 8.610 8.680 4,115,881 -0.10(-1.14%)
May 22, 2017 8.730 8.800 8.710 8.780 5,178,154 +0.06(+0.69%)
May 19, 2017 8.810 8.870 8.690 8.720 8,343,582 -0.03(-0.34%)
May 18, 2017 8.830 8.910 8.730 8.750 4,850,961 -0.10(-1.13%)
May 17, 2017 8.900 9.035 8.775 8.850 6,114,958 -0.14(-1.56%)
May 16, 2017 9.170 9.300 8.810 8.990 9,262,086 -0.33(-3.54%)
May 15, 2017 9.290 9.405 9.190 9.320 6,822,223 +0.07(+0.76%)
May 12, 2017 9.420 9.420 9.230 9.250 3,682,126 -0.18(-1.91%)
May 11, 2017 9.680 9.740 9.400 9.430 4,204,646 -0.29(-2.98%)
May 10, 2017 9.630 9.720 9.510 9.720 3,754,458 +0.10(+1.04%)
May 09, 2017 9.690 9.705 9.570 9.620 3,443,786 -0.03(-0.31%)
May 08, 2017 9.650 9.730 9.620 9.650 3,671,630 +0.06(+0.63%)
May 05, 2017 9.620 9.680 9.560 9.590 4,881,633 -0.02(-0.21%)
May 04, 2017 9.680 9.690 9.540 9.610 5,249,988 -0.05(-0.52%)
May 03, 2017 9.770 9.810 9.580 9.660 4,751,293 -0.12(-1.23%)
May 02, 2017 9.690 10.25 9.610 9.780 7,938,795 +0.13(+1.35%)
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.