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 (%)
Sep 12, 2017 10.25 10.25 10.25 0 +0.01(+0.10%)
Sep 11, 2017 10.23 10.25 10.23 10.24 12,736,489 +0.00(+0.00%)
Sep 08, 2017 10.24 10.24 10.23 10.24 10,493,180 +0.01(+0.10%)
Sep 07, 2017 10.24 10.25 10.23 10.23 29,654,204 -0.01(-0.10%)
Sep 06, 2017 10.23 10.25 10.23 10.24 19,904,712 -0.01(-0.10%)
Sep 05, 2017 10.22 10.25 10.22 10.25 11,830,553 +0.03(+0.29%)
Sep 01, 2017 10.22 10.23 10.21 10.22 4,962,139 +0.01(+0.05%)
Aug 31, 2017 10.21 10.22 10.21 10.21 10,189,318 -0.01(-0.05%)
Aug 30, 2017 10.22 10.23 10.21 10.22 7,418,251 +0.00(+0.00%)
Aug 29, 2017 10.21 10.22 10.20 10.22 4,743,979 +0.00(+0.00%)
Aug 28, 2017 10.21 10.22 10.21 10.22 3,787,568 +0.00(+0.00%)
Aug 25, 2017 10.19 10.22 10.19 10.22 7,856,626 +0.03(+0.29%)
Aug 24, 2017 10.19 10.21 10.19 10.19 10,928,477 +0.01(+0.10%)
Aug 23, 2017 10.19 10.20 10.17 10.18 15,387,297 -0.02(-0.20%)
Aug 22, 2017 10.19 10.20 10.18 10.20 7,242,121 +0.01(+0.10%)
Aug 21, 2017 10.19 10.20 10.18 10.19 6,861,281 +0.00(+0.00%)
Aug 18, 2017 10.19 10.20 10.18 10.19 6,126,500 -0.01(-0.10%)
Aug 17, 2017 10.20 10.22 10.19 10.20 5,818,427 -0.02(-0.20%)
Aug 16, 2017 10.20 10.22 10.19 10.22 8,111,992 +0.03(+0.29%)
Aug 15, 2017 10.20 10.21 10.20 10.19 11,178,760 -0.02(-0.20%)
Aug 14, 2017 10.15 10.22 10.15 10.21 8,650,584 +0.07(+0.69%)
Aug 11, 2017 10.16 10.16 10.14 10.14 19,433,780 -0.03(-0.29%)
Aug 10, 2017 10.16 10.18 10.15 10.17 17,770,264 +0.01(+0.10%)
Aug 09, 2017 10.18 10.19 10.16 10.16 20,903,414 -0.03(-0.29%)
Aug 08, 2017 10.18 10.19 10.17 10.19 3,070,014 +0.01(+0.15%)
Aug 07, 2017 10.19 10.20 10.17 10.18 9,247,481 -0.01(-0.10%)
Aug 04, 2017 10.19 10.20 10.18 10.19 4,445,098 +0.01(+0.05%)
Aug 03, 2017 10.18 10.20 10.17 10.18 12,714,776 +0.04(+0.34%)
Aug 02, 2017 10.17 10.17 10.14 10.14 9,131,243 -0.04(-0.34%)
Aug 01, 2017 10.14 10.17 10.14 10.18 10,342,743 +0.03(+0.30%)
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%)
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.