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, 2016 8.640 8.700 8.470 8.560 6,997,130 -0.06(-0.70%)
Aug 30, 2016 8.670 8.710 8.575 8.620 4,581,201 -0.06(-0.69%)
Aug 29, 2016 8.530 8.675 8.500 8.680 4,728,704 +0.19(+2.24%)
Aug 26, 2016 8.600 8.645 8.450 8.490 4,425,160 -0.07(-0.82%)
Aug 25, 2016 8.440 8.610 8.420 8.560 4,486,135 +0.06(+0.71%)
Aug 24, 2016 8.670 8.680 8.480 8.500 4,120,860 -0.18(-2.07%)
Aug 23, 2016 8.540 8.710 8.500 8.680 5,651,072 +0.22(+2.60%)
Aug 22, 2016 8.450 8.460 8.385 8.460 5,910,314 +0.04(+0.48%)
Aug 19, 2016 8.410 8.460 8.350 8.420 5,885,890 -0.06(-0.71%)
Aug 18, 2016 8.610 8.670 8.270 8.480 14,816,061 -0.19(-2.19%)
Aug 17, 2016 9.150 9.220 8.514 8.670 26,711,276 -0.66(-7.07%)
Aug 16, 2016 9.250 9.360 9.210 9.330 6,639,434 +0.06(+0.65%)
Aug 15, 2016 9.250 9.350 9.230 9.270 5,751,548 +0.08(+0.87%)
Aug 12, 2016 9.290 9.330 9.100 9.190 4,520,955 -0.10(-1.08%)
Aug 11, 2016 9.190 9.340 9.180 9.290 3,912,573 +0.19(+2.09%)
Aug 10, 2016 9.100 9.200 9.060 9.100 3,243,825 +0.00(+0.00%)
Aug 09, 2016 9.190 9.200 9.080 9.100 4,676,099 -0.09(-0.98%)
Aug 08, 2016 9.190 9.290 9.140 9.190 3,169,187 +0.01(+0.11%)
Aug 05, 2016 9.110 9.230 9.100 9.180 4,770,970 +0.13(+1.44%)
Aug 04, 2016 8.990 9.160 8.980 9.050 5,995,772 +0.06(+0.67%)
Aug 03, 2016 8.720 9.000 8.590 8.990 5,654,994 +0.23(+2.63%)
Aug 02, 2016 9.320 9.320 8.710 8.760 7,698,424 -0.60(-6.41%)
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.