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 (%)
Aug 31, 2012 10.93 10.98 10.81 10.92 11,010,056 +0.12(+1.11%)
Aug 30, 2012 10.83 10.86 10.73 10.80 8,712,509 -0.08(-0.74%)
Aug 29, 2012 10.64 10.92 10.63 10.88 11,832,877 +0.18(+1.68%)
Aug 27, 2012 10.94 10.97 10.69 10.70 12,055,586 -0.15(-1.38%)
Aug 24, 2012 10.86 11.00 10.78 10.85 14,997,302 -0.13(-1.18%)
Aug 23, 2012 11.13 11.17 10.92 10.98 12,380,866 -0.14(-1.26%)
Aug 22, 2012 11.24 11.31 11.07 11.12 11,240,977 -0.09(-0.80%)
Aug 21, 2012 11.22 11.27 11.15 11.21 15,121,707 -0.02(-0.22%)
Aug 20, 2012 11.38 11.40 11.23 11.23 15,241,827 -0.11(-0.93%)
Aug 17, 2012 11.44 11.46 11.30 11.34 19,308,748 -0.04(-0.35%)
Aug 16, 2012 11.33 11.49 11.32 11.38 19,146,820 -0.11(-0.96%)
Aug 15, 2012 11.27 11.63 10.99 11.49 93,870,520 -1.96(-14.60%)
Aug 14, 2012 13.36 13.62 13.30 13.46 12,106,974 +0.10(+0.71%)
Aug 13, 2012 13.28 13.42 13.21 13.36 7,077,890 -0.05(-0.37%)
Aug 10, 2012 13.25 13.41 13.21 13.41 4,775,727 +0.10(+0.75%)
Aug 09, 2012 13.35 13.46 13.25 13.31 4,788,817 -0.02(-0.15%)
Aug 08, 2012 13.20 13.49 13.17 13.33 6,759,167 +0.03(+0.23%)
Aug 07, 2012 13.16 13.34 13.14 13.30 7,745,035 +0.22(+1.68%)
Aug 06, 2012 12.97 13.18 12.93 13.08 9,849,606 +0.15(+1.16%)
Aug 03, 2012 12.69 12.99 12.65 12.93 9,950,668 +0.41(+3.27%)
Aug 02, 2012 12.60 12.63 12.40 12.52 13,308,864 -0.15(-1.18%)
Aug 01, 2012 12.78 12.84 12.65 12.67 11,752,227 -0.07(-0.55%)
Jul 31, 2012 12.70 12.84 12.62 12.74 11,831,124 +0.00(+0.00%)
Jul 30, 2012 12.47 12.82 12.45 12.74 12,301,026 +0.27(+2.17%)
Jul 27, 2012 12.50 12.61 12.32 12.47 22,833,468 +0.05(+0.40%)
Jul 26, 2012 12.35 12.55 12.33 12.42 11,349,229 +0.27(+2.22%)
Jul 25, 2012 12.31 12.34 12.10 12.15 10,218,813 -0.15(-1.26%)
Jul 24, 2012 12.48 12.52 12.25 12.30 14,768,784 -0.17(-1.32%)
Jul 23, 2012 12.29 12.56 12.16 12.47 13,965,745 +0.01(+0.04%)
Jul 20, 2012 12.74 12.76 12.43 12.46 11,267,210 -0.29(-2.31%)
Jul 19, 2012 12.81 12.94 12.70 12.76 8,082,870 -0.03(-0.23%)
Jul 18, 2012 12.40 12.95 12.38 12.79 6,724,329 +0.16(+1.27%)
Jul 17, 2012 12.66 12.68 12.41 12.63 5,424,861 +0.11(+0.84%)
Jul 16, 2012 12.45 12.57 12.24 12.53 9,137,636 +0.12(+0.93%)
Jul 13, 2012 12.44 12.57 12.34 12.41 8,975,353 -0.03(-0.24%)
Jul 12, 2012 12.60 12.60 12.38 12.44 8,938,623 -0.29(-2.28%)
Jul 11, 2012 12.85 12.87 12.62 12.73 11,135,970 -0.24(-1.85%)
Jul 10, 2012 13.05 13.15 12.88 12.97 7,365,329 -0.07(-0.54%)
Jul 09, 2012 13.13 13.20 12.98 13.04 5,961,109 -0.18(-1.36%)
Jul 06, 2012 13.07 13.24 12.91 13.22 7,856,089 +0.05(+0.38%)
Jul 05, 2012 13.11 13.30 13.07 13.17 8,835,144 +0.00(+0.00%)
Jul 03, 2012 13.00 13.26 12.98 13.17 4,545,278 +0.15(+1.15%)
Jul 02, 2012 13.10 13.13 12.90 13.02 7,764,314 -0.03(-0.23%)
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%)
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.