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 (%)
Nov 30, 2015 12.31 12.33 12.03 12.07 9,165,775 -0.24(-1.95%)
Nov 27, 2015 12.38 12.46 12.27 12.31 3,945,043 -0.01(-0.08%)
Nov 25, 2015 12.29 12.32 12.32 12.32 6,345,500 +0.07(+0.57%)
Nov 24, 2015 12.02 12.34 12.01 12.25 7,227,980 +0.07(+0.57%)
Nov 23, 2015 12.35 12.44 12.08 12.18 6,947,101 -0.11(-0.90%)
Nov 20, 2015 12.16 12.33 11.93 12.29 11,189,354 +0.24(+1.99%)
Nov 19, 2015 12.10 12.26 11.69 12.05 10,686,785 -0.06(-0.50%)
Nov 18, 2015 12.41 12.58 11.84 12.11 12,466,444 -0.34(-2.73%)
Nov 17, 2015 12.57 12.73 12.24 12.45 10,706,065 -0.26(-2.05%)
Nov 16, 2015 12.60 12.74 12.45 12.71 5,618,817 +0.11(+0.87%)
Nov 13, 2015 12.75 13.10 12.35 12.60 10,482,914 -0.18(-1.41%)
Nov 12, 2015 12.80 12.94 12.72 12.78 3,769,233 -0.13(-1.01%)
Nov 11, 2015 13.11 13.16 12.71 12.91 4,453,623 -0.13(-1.00%)
Nov 10, 2015 12.76 13.05 12.72 13.04 5,323,746 +0.21(+1.64%)
Nov 09, 2015 13.17 13.19 12.79 12.83 6,945,105 -0.37(-2.80%)
Nov 06, 2015 13.19 13.26 13.07 13.20 5,330,153 -0.11(-0.83%)
Nov 05, 2015 13.09 13.34 13.08 13.31 4,775,047 +0.27(+2.07%)
Nov 04, 2015 13.34 13.40 13.03 13.04 5,761,954 -0.33(-2.47%)
Nov 03, 2015 13.02 13.50 12.97 13.37 9,801,959 +0.28(+2.14%)
Nov 02, 2015 12.98 13.18 12.72 13.09 7,625,217 +0.10(+0.77%)
Oct 30, 2015 12.93 13.08 12.83 12.99 4,997,249 +0.04(+0.35%)
Oct 29, 2015 12.83 13.03 12.77 12.95 5,405,434 +0.01(+0.08%)
Oct 28, 2015 12.80 13.00 12.73 12.94 7,301,164 +0.21(+1.69%)
Oct 27, 2015 12.89 13.10 12.64 12.72 8,173,243 -0.19(-1.51%)
Oct 26, 2015 12.82 13.18 12.64 12.91 11,726,141 +0.30(+2.42%)
Oct 23, 2015 12.75 12.78 12.43 12.61 5,685,900 -0.04(-0.32%)
Oct 22, 2015 12.71 12.77 12.53 12.65 6,796,988 +0.07(+0.56%)
Oct 21, 2015 12.54 12.64 12.36 12.58 8,925,286 +0.09(+0.72%)
Oct 20, 2015 12.52 12.71 12.46 12.49 4,227,415 -0.08(-0.68%)
Oct 19, 2015 12.55 12.60 12.48 12.57 5,036,893 +0.02(+0.20%)
Oct 16, 2015 12.54 12.66 12.41 12.55 7,952,715 +0.01(+0.08%)
Oct 15, 2015 12.48 12.85 12.45 12.54 12,468,212 -0.01(-0.08%)
Oct 14, 2015 12.12 12.64 11.87 12.55 18,939,638 +0.52(+4.32%)
Oct 13, 2015 12.09 12.32 11.97 12.03 5,978,819 -0.16(-1.31%)
Oct 12, 2015 12.44 12.49 12.18 12.19 6,337,185 -0.18(-1.46%)
Oct 09, 2015 12.59 12.64 12.24 12.37 7,598,444 -0.25(-1.98%)
Oct 08, 2015 12.58 12.74 12.44 12.62 8,523,068 -0.02(-0.16%)
Oct 07, 2015 12.48 12.78 12.39 12.64 10,713,644 +0.27(+2.18%)
Oct 06, 2015 12.29 12.49 12.25 12.37 6,783,574 +0.01(+0.08%)
Oct 05, 2015 12.26 12.41 12.19 12.36 6,891,012 +0.21(+1.73%)
Oct 02, 2015 11.80 12.16 11.65 12.15 11,306,161 +0.21(+1.76%)
Oct 01, 2015 11.82 11.96 11.61 11.94 9,306,790 +0.21(+1.79%)
Sep 30, 2015 11.95 11.97 11.69 11.73 11,472,612 -0.10(-0.85%)
Sep 29, 2015 12.18 12.29 11.76 11.83 8,391,666 -0.07(-0.59%)
Sep 28, 2015 12.29 12.48 11.87 11.90 7,248,436 -0.47(-3.80%)
Sep 25, 2015 12.62 12.72 12.23 12.37 8,595,741 -0.32(-2.52%)
Sep 24, 2015 12.33 12.94 12.28 12.69 13,747,368 +0.29(+2.34%)
Sep 23, 2015 12.67 12.84 12.39 12.40 7,696,847 -0.35(-2.75%)
Sep 22, 2015 13.18 13.27 12.43 12.75 23,326,832 -0.79(-5.83%)
Sep 21, 2015 13.54 13.89 13.51 13.54 5,380,035 +0.03(+0.22%)
Sep 18, 2015 13.66 13.85 13.44 13.51 10,107,275 -0.32(-2.31%)
Sep 17, 2015 13.93 14.13 13.77 13.83 5,109,626 -0.08(-0.58%)
Sep 16, 2015 13.73 13.98 13.72 13.91 6,588,411 +0.21(+1.53%)
Sep 15, 2015 13.74 14.11 13.60 13.70 7,449,476 -0.03(-0.22%)
Sep 14, 2015 13.78 13.87 13.70 13.73 4,289,568 -0.13(-0.94%)
Sep 11, 2015 13.79 13.95 13.62 13.86 5,669,205 +0.00(+0.00%)
Sep 10, 2015 13.93 14.07 13.80 13.86 4,676,366 -0.12(-0.86%)
Sep 09, 2015 14.29 14.40 13.95 13.98 4,891,054 -0.21(-1.48%)
Sep 08, 2015 13.90 14.24 13.79 14.19 7,406,170 +0.59(+4.34%)
Sep 04, 2015 13.71 13.60 13.60 13.60 10,684,300 -0.20(-1.45%)
Sep 03, 2015 14.12 14.24 13.75 13.80 8,989,406 -0.33(-2.34%)
Sep 02, 2015 13.91 14.14 13.83 14.13 7,796,165 +0.44(+3.21%)
Sep 01, 2015 13.90 14.17 13.61 13.69 11,745,109 -0.52(-3.66%)
Aug 31, 2015 13.77 14.33 13.50 14.21 10,381,476 +0.46(+3.35%)
Aug 28, 2015 13.59 13.85 13.52 13.75 7,489,539 +0.03(+0.22%)
Aug 27, 2015 13.42 13.79 13.26 13.72 7,250,989 +0.39(+2.93%)
Aug 26, 2015 13.55 13.75 13.10 13.33 11,060,531 +0.09(+0.68%)
Aug 25, 2015 13.57 13.85 13.24 13.24 12,551,899 -0.23(-1.71%)
Aug 24, 2015 13.17 13.63 12.51 13.47 17,156,420 -0.32(-2.32%)
Aug 21, 2015 13.93 14.26 13.78 13.79 8,371,987 -0.25(-1.78%)
Aug 20, 2015 13.95 14.23 13.92 14.04 7,272,466 -0.08(-0.57%)
Aug 19, 2015 13.96 14.28 13.84 14.12 8,532,625 -0.03(-0.21%)
Aug 18, 2015 14.27 14.37 14.08 14.15 5,482,475 -0.08(-0.56%)
Aug 17, 2015 14.12 14.23 13.98 14.23 2,952,400 +0.00(+0.00%)
Aug 14, 2015 14.08 14.29 14.04 14.23 3,888,704 +0.15(+1.07%)
Aug 13, 2015 14.13 14.28 14.04 14.08 5,460,713 -0.08(-0.56%)
Aug 12, 2015 14.01 14.17 13.64 14.16 8,201,922 +0.04(+0.28%)
Aug 11, 2015 14.16 14.37 14.05 14.12 6,858,277 -0.14(-0.98%)
Aug 10, 2015 14.15 14.35 14.06 14.26 8,051,271 +0.30(+2.15%)
Aug 07, 2015 14.02 14.18 13.91 13.96 7,007,193 -0.08(-0.57%)
Aug 06, 2015 14.45 14.50 14.00 14.04 6,712,076 -0.37(-2.57%)
Aug 05, 2015 14.27 14.71 14.14 14.41 12,357,226 +0.22(+1.55%)
Aug 04, 2015 14.12 14.37 13.98 14.19 7,016,911 +0.06(+0.42%)
Aug 03, 2015 14.69 14.70 14.07 14.13 7,405,955 -0.58(-3.94%)
Jul 31, 2015 14.32 14.72 14.25 14.71 11,626,102 +0.39(+2.72%)
Jul 30, 2015 14.10 14.52 14.01 14.32 8,708,452 +0.35(+2.51%)
Jul 29, 2015 13.90 14.00 13.85 13.97 4,782,247 +0.06(+0.43%)
Jul 28, 2015 14.06 14.17 13.74 13.91 8,574,732 -0.04(-0.29%)
Jul 27, 2015 14.18 14.22 13.91 13.95 7,848,786 -0.27(-1.90%)
Jul 24, 2015 14.44 14.44 14.18 14.22 8,698,851 -0.22(-1.52%)
Jul 23, 2015 14.85 14.86 14.37 14.44 9,708,270 -0.38(-2.56%)
Jul 22, 2015 14.67 14.90 14.66 14.82 5,474,631 +0.19(+1.30%)
Jul 21, 2015 14.57 14.84 14.55 14.63 7,586,834 +0.00(+0.00%)
Jul 20, 2015 14.81 15.02 14.59 14.63 10,782,035 -0.07(-0.48%)
Jul 17, 2015 15.27 15.34 14.54 14.70 16,828,032 -0.64(-4.17%)
Jul 16, 2015 15.46 15.52 15.31 15.34 7,709,580 -0.11(-0.68%)
Jul 15, 2015 15.62 15.65 15.43 15.45 5,795,023 -0.08(-0.55%)
Jul 14, 2015 15.54 15.60 15.47 15.53 4,402,256 -0.06(-0.38%)
Jul 13, 2015 15.45 15.64 15.34 15.59 8,475,395 +0.20(+1.30%)
Jul 10, 2015 15.45 15.49 15.35 15.39 3,661,605 +0.14(+0.92%)
Jul 09, 2015 15.47 15.57 15.25 15.25 5,481,618 -0.08(-0.52%)
Jul 08, 2015 15.50 15.62 15.26 15.33 5,398,808 -0.35(-2.23%)
Jul 07, 2015 15.44 15.69 15.28 15.68 6,314,217 +0.16(+1.03%)
Jul 06, 2015 15.38 15.58 15.37 15.52 3,986,898 -0.03(-0.19%)
Jul 02, 2015 15.48 15.55 15.55 15.55 6,041,200 +0.00(+0.00%)
Jul 01, 2015 15.48 15.61 15.34 15.55 6,396,442 +0.24(+1.57%)
Jun 30, 2015 15.41 15.47 15.23 15.31 5,425,998 -0.01(-0.07%)
Jun 29, 2015 15.89 15.95 15.30 15.32 9,000,291 -0.73(-4.55%)
Jun 26, 2015 15.77 16.06 15.77 16.05 8,415,971 +0.22(+1.39%)
Jun 25, 2015 15.77 15.96 15.73 15.83 9,090,118 -0.02(-0.13%)
Jun 24, 2015 16.21 16.22 15.70 15.85 17,745,420 -0.77(-4.63%)
Jun 23, 2015 16.28 16.64 16.28 16.62 10,525,388 +0.29(+1.78%)
Jun 22, 2015 16.42 16.46 16.20 16.33 3,926,226 -0.05(-0.31%)
Jun 19, 2015 16.47 16.59 16.35 16.38 10,118,950 -0.05(-0.27%)
Jun 18, 2015 16.33 16.48 16.28 16.43 7,984,612 +0.17(+1.05%)
Jun 17, 2015 16.16 16.39 16.14 16.25 6,089,194 +0.11(+0.71%)
Jun 16, 2015 16.16 16.22 16.06 16.14 3,859,960 -0.02(-0.12%)
Jun 15, 2015 16.27 16.30 16.05 16.16 4,032,105 -0.17(-1.04%)
Jun 12, 2015 16.39 16.45 16.26 16.33 4,820,392 -0.14(-0.85%)
Jun 11, 2015 16.61 16.66 16.40 16.47 4,669,322 -0.02(-0.12%)
Jun 10, 2015 16.29 16.57 16.23 16.49 6,452,218 +0.27(+1.66%)
Jun 09, 2015 16.32 16.57 16.11 16.22 8,957,946 -0.17(-1.04%)
Jun 08, 2015 16.40 16.52 16.34 16.39 4,316,483 -0.06(-0.36%)
Jun 05, 2015 16.68 16.69 16.43 16.45 4,210,074 -0.15(-0.90%)
Jun 04, 2015 16.52 16.74 16.42 16.60 5,345,988 +0.04(+0.24%)
Jun 03, 2015 16.42 16.57 16.38 16.56 3,899,177 +0.11(+0.67%)
Jun 02, 2015 16.34 16.60 16.34 16.45 3,664,004 +0.05(+0.34%)
Jun 01, 2015 16.54 16.54 16.23 16.39 5,084,675 -0.07(-0.43%)
May 29, 2015 16.51 16.68 16.37 16.46 7,478,929 -0.02(-0.15%)
May 28, 2015 16.27 16.51 16.19 16.49 6,245,350 +0.27(+1.66%)
May 27, 2015 16.18 16.30 16.13 16.22 3,357,046 +0.07(+0.46%)
May 26, 2015 16.20 16.29 16.05 16.14 5,318,498 -0.05(-0.34%)
May 22, 2015 16.23 16.20 16.20 16.20 3,134,800 -0.07(-0.43%)
May 21, 2015 16.17 16.42 16.13 16.27 4,912,706 +0.12(+0.74%)
May 20, 2015 16.21 16.32 15.98 16.15 8,132,029 -0.26(-1.58%)
May 19, 2015 16.43 16.52 16.32 16.41 5,495,057 -0.07(-0.42%)
May 18, 2015 16.37 16.49 16.33 16.48 4,417,907 +0.08(+0.49%)
May 15, 2015 16.43 16.44 16.22 16.40 3,261,856 +0.04(+0.24%)
May 14, 2015 16.71 16.73 16.33 16.36 3,520,488 -0.23(-1.42%)
May 13, 2015 16.54 16.84 16.39 16.59 9,663,882 +0.12(+0.76%)
May 12, 2015 16.56 16.58 16.31 16.47 6,459,262 -0.18(-1.08%)
May 11, 2015 16.49 16.67 16.43 16.65 4,802,870 +0.14(+0.85%)
May 08, 2015 16.47 16.66 16.46 16.51 5,689,700 +0.05(+0.30%)
May 07, 2015 16.35 16.61 16.31 16.46 4,904,412 +0.12(+0.73%)
May 06, 2015 16.61 16.65 16.32 16.34 4,990,890 -0.23(-1.39%)
May 05, 2015 16.56 16.56 16.40 16.57 7,048,097 -0.15(-0.90%)
May 04, 2015 16.49 16.74 16.43 16.72 4,256,416 +0.21(+1.27%)
May 01, 2015 16.27 16.69 16.27 16.51 6,682,355 +0.19(+1.16%)
Apr 30, 2015 16.16 16.42 16.08 16.32 8,809,941 +0.33(+2.06%)
Apr 29, 2015 15.95 16.05 15.86 15.99 6,854,239 -0.02(-0.12%)
Apr 28, 2015 16.03 16.13 15.87 16.01 3,869,770 +0.02(+0.13%)
Apr 27, 2015 16.24 16.28 15.98 15.99 3,782,178 -0.26(-1.60%)
Apr 24, 2015 16.15 16.27 16.09 16.25 4,166,459 +0.06(+0.37%)
Apr 23, 2015 15.98 16.23 15.98 16.19 4,889,475 +0.22(+1.38%)
Apr 22, 2015 16.11 16.11 15.81 15.97 4,268,517 -0.13(-0.81%)
Apr 21, 2015 16.15 16.21 15.98 16.10 3,855,786 +0.00(+0.00%)
Apr 20, 2015 16.08 16.23 16.01 16.10 6,411,095 +0.07(+0.44%)
Apr 17, 2015 16.28 16.35 15.95 16.03 7,173,273 -0.41(-2.49%)
Apr 16, 2015 16.20 16.49 16.10 16.44 5,130,300 +0.21(+1.29%)
Apr 15, 2015 16.38 16.59 16.20 16.23 5,366,010 +0.02(+0.12%)
Apr 14, 2015 16.13 16.24 16.12 16.21 5,527,069 -0.02(-0.12%)
Apr 13, 2015 16.64 16.65 16.20 16.23 4,639,002 -0.49(-2.93%)
Apr 10, 2015 16.53 16.82 16.37 16.72 9,456,202 +0.32(+1.95%)
Apr 09, 2015 16.11 16.43 16.03 16.40 8,049,970 +0.25(+1.55%)
Apr 08, 2015 16.09 16.22 15.98 16.15 7,375,146 +0.05(+0.31%)
Apr 07, 2015 16.04 16.16 15.93 16.10 6,485,436 +0.02(+0.12%)
Apr 06, 2015 16.06 16.25 16.01 16.08 5,940,859 -0.15(-0.92%)
Apr 02, 2015 16.35 16.23 16.23 16.23 5,892,200 -0.18(-1.10%)
Apr 01, 2015 16.53 16.55 16.26 16.41 6,812,646 +0.12(+0.77%)
Mar 31, 2015 16.62 16.80 16.25 16.29 9,789,069 -0.41(-2.49%)
Mar 30, 2015 16.14 16.72 16.10 16.70 9,020,210 +0.59(+3.63%)
Mar 27, 2015 16.04 16.21 15.85 16.11 5,599,153 +0.09(+0.59%)
Mar 26, 2015 16.44 16.44 15.92 16.02 8,429,171 -0.53(-3.17%)
Mar 25, 2015 16.80 16.92 16.54 16.55 8,196,832 -0.35(-2.07%)
Mar 24, 2015 16.77 17.04 16.57 16.89 10,555,643 +0.09(+0.51%)
Mar 23, 2015 16.56 16.93 16.46 16.81 10,068,659 +0.56(+3.45%)
Mar 20, 2015 16.16 16.36 15.96 16.25 10,362,201 +0.20(+1.25%)
Mar 19, 2015 16.32 16.34 15.96 16.05 5,332,756 -0.27(-1.68%)
Mar 18, 2015 16.02 16.35 15.98 16.32 9,029,830 +0.14(+0.90%)
Mar 17, 2015 15.97 16.32 15.91 16.18 7,664,672 +0.14(+0.87%)
Mar 16, 2015 16.08 16.23 15.91 16.04 5,535,932 +0.03(+0.19%)
Mar 13, 2015 16.15 16.17 15.86 16.01 5,057,297 -0.20(-1.23%)
Mar 12, 2015 16.11 16.24 15.98 16.21 6,265,719 +0.31(+1.95%)
Mar 11, 2015 16.12 16.21 15.71 15.90 7,783,933 -0.12(-0.75%)
Mar 10, 2015 16.01 16.12 15.88 16.02 8,966,832 -0.15(-0.93%)
Mar 09, 2015 16.03 16.23 15.98 16.17 6,598,144 +0.12(+0.75%)
Mar 06, 2015 16.14 16.35 15.95 16.05 10,820,306 -0.45(-2.73%)
Mar 05, 2015 16.51 16.64 16.47 16.50 7,498,318 -0.09(-0.54%)
Mar 04, 2015 16.76 16.81 16.51 16.59 8,026,569 -0.22(-1.31%)
Mar 03, 2015 17.02 17.02 16.81 16.81 7,929,015 -0.21(-1.20%)
Mar 02, 2015 16.75 17.05 16.62 17.02 24,484,944 +0.25(+1.49%)
Feb 27, 2015 16.34 16.80 16.09 16.77 13,070,814 +0.39(+2.35%)
Feb 26, 2015 16.70 16.70 16.37 16.38 8,630,797 -0.26(-1.56%)
Feb 25, 2015 16.60 16.90 16.58 16.64 9,443,678 -0.18(-1.07%)
Feb 24, 2015 16.55 16.91 16.51 16.82 12,743,562 +0.24(+1.45%)
Feb 23, 2015 16.75 16.82 16.36 16.58 9,765,016 -0.21(-1.25%)
Feb 20, 2015 16.77 16.88 16.57 16.79 6,399,583 -0.03(-0.18%)
Feb 19, 2015 16.98 17.06 16.82 16.82 8,056,707 -0.21(-1.23%)
Feb 18, 2015 17.00 17.22 16.88 17.03 5,442,483 +0.02(+0.12%)
Feb 17, 2015 16.81 17.01 16.72 17.01 8,745,634 +0.15(+0.89%)
Feb 13, 2015 17.12 16.86 16.86 16.86 7,771,300 -0.22(-1.29%)
Feb 12, 2015 17.24 17.27 17.05 17.08 9,608,023 -0.05(-0.29%)
Feb 11, 2015 16.99 17.25 16.93 17.13 14,107,202 +0.18(+1.06%)
Feb 10, 2015 17.11 17.14 16.87 16.95 15,144,931 -0.17(-0.99%)
Feb 09, 2015 16.50 17.12 16.43 17.12 23,574,316 +0.55(+3.32%)
Feb 06, 2015 17.08 17.13 16.43 16.57 15,412,401 -0.40(-2.36%)
Feb 05, 2015 16.81 17.18 16.60 16.97 19,990,770 +0.24(+1.43%)
Feb 04, 2015 17.55 17.71 16.70 16.73 65,258,964 -2.28(-11.99%)
Feb 03, 2015 19.00 19.40 18.49 19.01 39,425,972 +1.87(+10.91%)
Feb 02, 2015 17.24 17.31 16.72 17.14 6,867,650 +0.09(+0.53%)
Jan 30, 2015 17.00 17.18 16.82 17.05 7,759,189 -0.04(-0.26%)
Jan 29, 2015 16.91 17.13 16.65 17.09 5,859,875 +0.25(+1.51%)
Jan 28, 2015 16.95 17.22 16.78 16.84 9,282,294 -0.07(-0.41%)
Jan 27, 2015 16.80 16.96 16.70 16.91 4,382,947 +0.04(+0.24%)
Jan 26, 2015 16.80 16.90 16.71 16.87 5,713,096 +0.08(+0.48%)
Jan 23, 2015 16.89 17.02 16.57 16.79 5,702,628 -0.12(-0.68%)
Jan 22, 2015 16.61 16.98 16.47 16.91 6,275,450 +0.42(+2.52%)
Jan 21, 2015 16.36 16.74 16.23 16.49 11,972,804 +0.10(+0.61%)
Jan 20, 2015 17.40 17.41 16.28 16.39 13,416,127 -0.96(-5.53%)
Jan 16, 2015 17.00 17.43 16.75 17.35 9,243,044 +0.36(+2.09%)
Jan 15, 2015 17.27 17.33 16.79 17.00 9,084,558 -0.33(-1.93%)
Jan 14, 2015 17.05 17.43 16.84 17.33 8,963,988 +0.35(+2.06%)
Jan 13, 2015 17.31 17.43 16.75 16.98 12,845,270 -0.26(-1.51%)
Jan 12, 2015 17.21 17.32 17.12 17.24 5,958,229 +0.02(+0.15%)
Jan 09, 2015 17.38 17.50 16.86 17.21 12,682,362 -0.52(-2.96%)
Jan 08, 2015 17.76 17.98 17.72 17.74 10,395,865 +0.08(+0.48%)
Jan 07, 2015 17.40 17.80 17.40 17.66 6,921,697 +0.35(+1.99%)
Jan 06, 2015 17.46 17.61 17.19 17.31 10,743,399 -0.13(-0.75%)
Jan 05, 2015 17.58 17.70 17.24 17.44 15,431,337 -0.17(-0.97%)
Jan 02, 2015 18.09 18.10 17.48 17.61 9,478,333 -0.51(-2.81%)
Dec 31, 2014 18.03 18.12 18.12 18.12 5,958,000 +0.09(+0.50%)
Dec 30, 2014 18.02 18.15 17.88 18.03 5,002,899 +0.02(+0.11%)
Dec 29, 2014 17.94 18.17 17.89 18.01 5,885,836 +0.03(+0.17%)
Dec 26, 2014 17.82 18.18 17.80 17.98 4,139,220 +0.16(+0.90%)
Dec 24, 2014 17.82 17.82 17.82 17.82 4,485,500 -0.01(-0.06%)
Dec 23, 2014 17.46 17.98 17.30 17.83 11,414,412 +0.33(+1.89%)
Dec 22, 2014 17.96 18.00 17.36 17.50 12,407,841 -0.05(-0.28%)
Dec 19, 2014 17.62 17.88 17.32 17.55 21,556,676 -0.09(-0.51%)
Dec 18, 2014 17.45 17.77 17.19 17.64 14,176,500 +0.35(+2.02%)
Dec 17, 2014 17.26 17.46 17.04 17.29 20,036,452 +0.04(+0.23%)
Dec 16, 2014 16.79 17.38 16.78 17.25 23,937,492 +0.39(+2.34%)
Dec 15, 2014 16.48 16.87 16.33 16.86 23,446,860 +0.39(+2.34%)
Dec 12, 2014 16.07 16.74 15.80 16.47 30,077,402 +0.37(+2.30%)
Dec 11, 2014 16.29 16.32 14.81 16.10 83,956,856 +1.29(+8.67%)
Dec 10, 2014 14.48 15.13 14.40 14.81 27,436,664 +0.35(+2.46%)
Dec 09, 2014 14.20 14.80 14.10 14.46 25,420,282 +0.15(+1.05%)
Dec 08, 2014 14.16 14.37 14.13 14.31 14,293,378 -0.06(-0.45%)
Dec 05, 2014 14.32 14.43 14.02 14.38 14,931,776 +0.13(+0.95%)
Dec 04, 2014 14.47 14.53 14.24 14.24 14,228,964 -0.19(-1.32%)
Dec 03, 2014 14.16 14.66 14.10 14.43 18,791,476 +0.32(+2.27%)
Dec 02, 2014 13.89 14.13 13.82 14.11 12,227,232 +0.22(+1.58%)
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.