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 28, 2014 13.99 14.24 13.97 14.06 3,930,175 +0.14(+1.01%)
Nov 26, 2014 14.06 13.92 13.92 13.92 7,995,000 -0.17(-1.21%)
Nov 25, 2014 14.29 14.31 14.06 14.09 9,227,169 -0.15(-1.05%)
Nov 24, 2014 14.10 14.33 14.00 14.24 10,687,612 +0.19(+1.35%)
Nov 21, 2014 14.06 14.13 13.95 14.05 11,130,090 +0.14(+1.01%)
Nov 20, 2014 13.75 14.08 13.61 13.91 17,543,184 -0.01(-0.07%)
Nov 19, 2014 13.09 14.14 13.08 13.92 41,665,624 +1.16(+9.09%)
Nov 18, 2014 12.95 12.97 12.58 12.76 16,076,814 -0.21(-1.62%)
Nov 17, 2014 13.42 13.43 12.94 12.97 18,165,880 -0.48(-3.57%)
Nov 14, 2014 13.42 13.50 13.34 13.45 6,127,510 +0.05(+0.41%)
Nov 13, 2014 13.42 13.50 13.29 13.39 5,947,488 +0.03(+0.19%)
Nov 12, 2014 13.04 13.43 12.95 13.37 15,609,285 +0.33(+2.53%)
Nov 11, 2014 13.10 13.17 12.94 13.04 10,668,035 -0.12(-0.91%)
Nov 10, 2014 12.90 13.17 12.86 13.16 5,349,762 +0.23(+1.78%)
Nov 07, 2014 12.94 13.03 12.84 12.93 5,970,465 +0.02(+0.15%)
Nov 06, 2014 12.93 13.00 12.76 12.91 4,798,681 -0.05(-0.39%)
Nov 05, 2014 13.06 13.16 12.94 12.96 6,524,828 +0.05(+0.39%)
Nov 04, 2014 12.93 13.15 12.76 12.91 9,974,882 +0.06(+0.47%)
Nov 03, 2014 12.64 12.89 12.55 12.85 6,540,027 +0.17(+1.34%)
Oct 31, 2014 12.71 12.76 12.65 12.68 6,661,694 +0.12(+0.96%)
Oct 30, 2014 12.31 12.57 12.31 12.56 3,370,147 +0.20(+1.62%)
Oct 29, 2014 12.40 12.48 12.27 12.36 3,463,082 +0.00(+0.00%)
Oct 28, 2014 12.47 12.51 12.26 12.36 4,364,582 -0.10(-0.80%)
Oct 27, 2014 12.46 12.50 12.51 12.46 4,861,932 -0.04(-0.36%)
Oct 24, 2014 12.50 12.52 12.33 12.51 3,584,390 -0.01(-0.12%)
Oct 23, 2014 12.60 12.64 12.48 12.52 4,465,298 +0.09(+0.72%)
Oct 22, 2014 12.51 12.68 12.40 12.43 8,270,818 -0.03(-0.24%)
Oct 21, 2014 12.17 12.46 12.13 12.46 5,754,723 +0.16(+1.30%)
Oct 20, 2014 11.99 12.37 11.93 12.30 6,446,119 +0.38(+3.19%)
Oct 17, 2014 12.08 12.10 11.67 11.92 10,154,470 -0.07(-0.58%)
Oct 16, 2014 11.98 12.13 11.79 11.99 11,909,072 -0.15(-1.24%)
Oct 15, 2014 12.06 12.20 11.85 12.14 9,750,427 -0.11(-0.90%)
Oct 14, 2014 12.16 12.50 12.02 12.25 11,547,299 +0.14(+1.16%)
Oct 13, 2014 11.85 12.18 11.81 12.11 14,766,991 +0.16(+1.34%)
Oct 10, 2014 11.77 12.03 11.70 11.95 13,764,682 +0.21(+1.79%)
Oct 09, 2014 11.65 11.75 11.61 11.74 11,397,070 -0.02(-0.17%)
Oct 08, 2014 11.55 11.76 11.38 11.76 10,303,443 +0.27(+2.35%)
Oct 07, 2014 11.71 11.79 11.43 11.49 8,864,690 -0.31(-2.63%)
Oct 06, 2014 11.97 12.10 11.77 11.80 7,374,789 -0.15(-1.30%)
Oct 03, 2014 11.98 12.00 11.72 11.96 10,743,871 +0.04(+0.29%)
Oct 02, 2014 11.84 12.04 11.72 11.92 11,293,912 +0.06(+0.51%)
Oct 01, 2014 12.05 12.14 11.82 11.86 11,821,921 -0.24(-1.98%)
Sep 30, 2014 12.18 12.19 12.03 12.10 7,644,514 -0.05(-0.41%)
Sep 29, 2014 12.39 12.43 12.13 12.15 10,351,277 -0.32(-2.61%)
Sep 26, 2014 12.58 12.76 12.46 12.47 7,788,237 -0.12(-0.91%)
Sep 25, 2014 12.77 12.80 12.46 12.59 9,818,347 -0.22(-1.76%)
Sep 24, 2014 12.74 12.90 12.70 12.81 8,528,813 +0.00(+0.04%)
Sep 23, 2014 12.83 12.90 12.76 12.81 9,691,853 -0.01(-0.12%)
Sep 22, 2014 13.05 13.18 12.74 12.82 9,929,072 -0.23(-1.72%)
Sep 19, 2014 13.10 13.28 13.00 13.05 10,552,436 +0.01(+0.08%)
Sep 18, 2014 13.06 13.13 12.95 13.04 6,902,244 +0.00(+0.00%)
Sep 17, 2014 13.02 13.25 12.99 13.04 8,832,479 +0.01(+0.08%)
Sep 16, 2014 12.92 13.05 12.84 13.03 9,242,160 +0.13(+1.01%)
Sep 15, 2014 12.86 12.95 12.72 12.90 7,055,128 -0.04(-0.35%)
Sep 12, 2014 12.57 13.05 12.51 12.95 13,571,247 +0.44(+3.48%)
Sep 11, 2014 12.43 12.51 12.37 12.51 4,914,101 +0.06(+0.48%)
Sep 10, 2014 12.41 12.46 12.31 12.45 6,280,362 +0.01(+0.08%)
Sep 09, 2014 12.65 12.65 12.38 12.44 7,857,975 -0.18(-1.43%)
Sep 08, 2014 12.80 12.98 12.54 12.62 9,953,908 -0.24(-1.87%)
Sep 05, 2014 12.78 12.86 12.62 12.86 6,045,889 +0.12(+0.98%)
Sep 04, 2014 12.96 12.99 12.61 12.73 12,133,336 -0.20(-1.51%)
Sep 03, 2014 12.62 13.05 12.56 12.93 17,897,754 +0.30(+2.38%)
Sep 02, 2014 12.20 12.98 12.03 12.63 42,068,388 +0.95(+8.13%)
Aug 29, 2014 11.61 11.68 11.68 11.68 6,880,100 +0.02(+0.17%)
Aug 28, 2014 11.49 11.71 11.37 11.66 8,163,557 +0.18(+1.52%)
Aug 27, 2014 11.06 11.49 11.06 11.48 10,625,861 +0.43(+3.89%)
Aug 26, 2014 11.01 11.11 10.97 11.05 5,550,748 +0.06(+0.59%)
Aug 25, 2014 10.97 11.01 10.93 10.99 7,603,804 +0.04(+0.41%)
Aug 22, 2014 10.96 11.05 10.85 10.95 7,920,981 -0.03(-0.23%)
Aug 21, 2014 11.25 11.31 10.82 10.97 17,278,268 -0.35(-3.09%)
Aug 20, 2014 11.73 11.83 11.16 11.32 25,527,994 -0.30(-2.58%)
Aug 19, 2014 11.59 11.74 11.50 11.62 10,521,045 +0.09(+0.78%)
Aug 18, 2014 11.49 11.54 11.36 11.53 6,162,270 +0.04(+0.35%)
Aug 15, 2014 11.65 11.65 11.37 11.49 5,139,049 -0.09(-0.78%)
Aug 14, 2014 11.57 11.62 11.45 11.58 4,720,484 +0.05(+0.43%)
Aug 13, 2014 11.36 11.57 11.25 11.53 6,816,972 +0.12(+1.01%)
Aug 12, 2014 11.44 11.47 11.34 11.41 5,187,424 +0.00(+0.04%)
Aug 11, 2014 11.40 11.51 11.38 11.41 5,236,599 +0.02(+0.18%)
Aug 08, 2014 11.21 11.36 11.08 11.39 8,012,983 +0.23(+2.06%)
Aug 07, 2014 11.41 11.48 11.15 11.16 8,828,481 -0.27(-2.36%)
Aug 06, 2014 11.36 11.49 11.30 11.43 5,822,513 -0.04(-0.35%)
Aug 05, 2014 11.51 11.59 11.36 11.47 5,527,967 -0.09(-0.78%)
Aug 04, 2014 11.40 11.60 11.35 11.56 9,477,925 +0.12(+1.05%)
Aug 01, 2014 11.54 11.56 11.25 11.44 13,472,126 -0.15(-1.29%)
Jul 31, 2014 11.25 11.71 11.22 11.59 24,987,806 +0.25(+2.20%)
Jul 30, 2014 11.15 11.36 11.08 11.34 13,787,820 +0.26(+2.35%)
Jul 29, 2014 10.96 11.11 10.95 11.08 6,537,457 +0.14(+1.28%)
Jul 28, 2014 10.96 11.01 10.91 10.94 5,714,259 -0.05(-0.45%)
Jul 25, 2014 11.18 11.21 10.95 10.99 5,305,111 -0.20(-1.79%)
Jul 24, 2014 11.30 11.34 11.16 11.19 6,843,574 +0.02(+0.18%)
Jul 23, 2014 11.02 11.18 10.99 11.17 7,076,711 +0.13(+1.18%)
Jul 22, 2014 11.25 11.29 11.04 11.04 8,107,561 -0.16(-1.43%)
Jul 21, 2014 11.18 11.21 11.07 11.20 6,942,298 +0.03(+0.27%)
Jul 18, 2014 11.08 11.18 11.00 11.17 4,110,730 +0.15(+1.36%)
Jul 17, 2014 11.18 11.20 11.01 11.02 5,194,683 -0.18(-1.61%)
Jul 16, 2014 11.22 11.22 11.07 11.20 7,271,608 +0.04(+0.36%)
Jul 15, 2014 11.10 11.19 11.06 11.16 6,298,570 +0.11(+1.00%)
Jul 14, 2014 11.15 11.19 10.97 11.05 6,994,778 +0.15(+1.38%)
Jul 11, 2014 10.88 10.99 10.85 10.90 4,532,560 -0.03(-0.27%)
Jul 10, 2014 10.94 11.06 10.82 10.93 7,581,252 -0.13(-1.18%)
Jul 09, 2014 11.19 11.24 10.97 11.06 9,672,908 -0.04(-0.32%)
Jul 08, 2014 11.14 11.25 11.08 11.10 8,057,820 -0.12(-1.11%)
Jul 07, 2014 11.26 11.28 11.12 11.22 8,445,992 -0.04(-0.36%)
Jul 03, 2014 11.06 11.26 11.26 11.26 5,278,300 +0.20(+1.81%)
Jul 02, 2014 10.96 11.11 10.91 11.06 6,677,311 +0.05(+0.45%)
Jul 01, 2014 10.89 11.05 10.85 11.01 10,161,395 +0.17(+1.57%)
Jun 30, 2014 10.80 10.89 10.75 10.84 9,928,852 +0.09(+0.85%)
Jun 27, 2014 10.92 10.95 10.73 10.75 11,511,911 -0.17(-1.57%)
Jun 26, 2014 10.99 10.99 10.70 10.92 10,863,579 -0.01(-0.09%)
Jun 25, 2014 10.97 11.01 10.90 10.93 5,532,701 -0.14(-1.26%)
Jun 24, 2014 11.18 11.22 11.06 11.07 7,271,165 -0.16(-1.42%)
Jun 23, 2014 11.28 11.28 11.16 11.23 4,286,190 +0.04(+0.36%)
Jun 20, 2014 11.22 11.23 11.15 11.19 10,168,011 -0.01(-0.09%)
Jun 19, 2014 11.25 11.26 11.15 11.20 7,179,025 +0.00(+0.00%)
Jun 18, 2014 11.21 11.23 11.12 11.20 6,205,828 +0.03(+0.27%)
Jun 17, 2014 11.03 11.21 11.03 11.17 12,367,296 +0.12(+1.09%)
Jun 16, 2014 11.03 11.06 11.01 11.05 5,530,860 +0.06(+0.55%)
Jun 13, 2014 11.09 11.10 10.96 10.99 7,188,054 -0.11(-0.99%)
Jun 12, 2014 11.10 11.13 10.96 11.10 10,601,844 +0.03(+0.27%)
Jun 11, 2014 11.14 11.17 11.04 11.07 8,002,621 -0.06(-0.54%)
Jun 10, 2014 11.16 11.23 11.03 11.13 8,082,511 -0.10(-0.89%)
Jun 06, 2014 11.24 11.29 11.19 11.23 12,833,239 +0.03(+0.27%)
Jun 05, 2014 10.94 11.22 10.93 11.20 29,600,412 +0.25(+2.28%)
Jun 04, 2014 10.94 11.01 10.86 10.95 18,685,900 +0.04(+0.37%)
Jun 03, 2014 11.23 11.23 10.88 10.91 21,607,832 -0.26(-2.33%)
Jun 02, 2014 11.32 11.32 11.10 11.17 11,311,347 -0.08(-0.71%)
May 30, 2014 11.40 11.49 11.20 11.25 13,485,303 -0.12(-1.06%)
May 29, 2014 11.40 11.42 11.29 11.37 8,494,494 +0.03(+0.26%)
May 28, 2014 11.48 11.50 11.27 11.34 12,468,101 -0.08(-0.70%)
May 27, 2014 11.51 11.60 11.38 11.42 11,974,336 -0.23(-1.97%)
May 23, 2014 11.79 11.65 11.65 11.65 7,818,500 -0.08(-0.68%)
May 22, 2014 11.81 11.91 11.70 11.73 5,804,423 -0.04(-0.34%)
May 21, 2014 11.82 11.83 11.52 11.77 11,812,356 +0.06(+0.51%)
May 20, 2014 11.99 12.14 11.57 11.71 38,518,468 -1.68(-12.55%)
May 19, 2014 13.04 13.40 13.04 13.39 12,373,890 +0.15(+1.13%)
May 16, 2014 13.07 13.24 12.93 13.24 7,992,265 +0.22(+1.69%)
May 15, 2014 13.21 13.24 12.78 13.02 6,510,660 -0.25(-1.88%)
May 14, 2014 13.49 13.50 13.20 13.27 6,006,290 -0.21(-1.52%)
May 13, 2014 13.19 13.50 13.14 13.47 7,454,114 +0.24(+1.85%)
May 12, 2014 13.13 13.28 13.07 13.23 6,811,424 +0.18(+1.38%)
May 09, 2014 12.82 13.18 12.79 13.05 9,922,498 +0.21(+1.64%)
May 08, 2014 12.70 12.95 12.57 12.84 8,547,420 +0.10(+0.78%)
May 07, 2014 12.61 12.76 12.49 12.74 8,272,408 +0.12(+0.95%)
May 06, 2014 12.73 12.75 12.38 12.62 12,085,393 +0.07(+0.56%)
May 05, 2014 12.59 12.63 12.39 12.55 5,170,334 -0.07(-0.55%)
May 02, 2014 12.77 12.97 12.50 12.62 11,097,515 -0.03(-0.24%)
May 01, 2014 12.46 12.83 12.42 12.65 9,151,301 +0.15(+1.20%)
Apr 30, 2014 12.40 12.53 12.29 12.50 7,454,545 +0.10(+0.81%)
Apr 29, 2014 12.67 12.67 12.37 12.40 8,882,745 -0.17(-1.35%)
Apr 28, 2014 12.39 12.67 12.37 12.57 16,576,500 +0.28(+2.28%)
Apr 25, 2014 12.26 12.38 11.86 12.29 11,999,645 +0.18(+1.53%)
Apr 24, 2014 11.98 12.27 11.95 12.11 9,350,669 +0.20(+1.64%)
Apr 23, 2014 12.02 12.13 11.90 11.91 4,739,949 -0.10(-0.83%)
Apr 22, 2014 11.99 12.05 11.88 12.01 6,485,067 +0.04(+0.33%)
Apr 21, 2014 12.04 12.05 11.86 11.97 5,399,287 -0.06(-0.50%)
Apr 17, 2014 11.96 12.03 12.03 12.03 6,500,500 +0.14(+1.18%)
Apr 16, 2014 12.16 12.17 11.83 11.89 5,853,127 -0.18(-1.49%)
Apr 15, 2014 12.21 12.24 11.90 12.07 10,483,122 -0.12(-0.98%)
Apr 14, 2014 11.93 12.37 11.90 12.19 13,925,554 +0.36(+3.04%)
Apr 11, 2014 11.91 11.97 11.57 11.83 13,940,152 -0.09(-0.76%)
Apr 10, 2014 12.37 12.37 11.86 11.92 14,086,979 -0.41(-3.33%)
Apr 09, 2014 12.28 12.48 12.24 12.33 15,457,739 +0.11(+0.90%)
Apr 08, 2014 12.02 12.49 11.97 12.22 18,915,248 +0.20(+1.66%)
Apr 07, 2014 12.15 12.30 11.92 12.02 13,959,656 -0.14(-1.15%)
Apr 04, 2014 12.18 12.31 12.00 12.16 18,574,452 +0.06(+0.50%)
Apr 03, 2014 11.91 12.11 11.74 12.10 15,672,068 +0.11(+0.92%)
Apr 02, 2014 11.47 12.09 11.37 11.99 19,945,040 +0.56(+4.90%)
Apr 01, 2014 11.36 11.46 11.28 11.43 9,940,511 +0.09(+0.79%)
Mar 31, 2014 11.42 11.43 11.20 11.34 9,001,349 -0.03(-0.26%)
Mar 28, 2014 11.11 11.42 11.10 11.37 9,660,007 +0.32(+2.90%)
Mar 27, 2014 11.21 11.28 11.04 11.05 11,178,742 -0.16(-1.43%)
Mar 26, 2014 11.57 11.57 11.18 11.21 13,593,933 -0.41(-3.53%)
Mar 25, 2014 11.74 11.76 11.44 11.62 11,853,307 -0.02(-0.17%)
Mar 24, 2014 11.50 11.70 11.42 11.64 14,259,293 +0.19(+1.66%)
Mar 21, 2014 11.32 11.46 11.23 11.45 16,011,904 +0.14(+1.24%)
Mar 20, 2014 11.41 11.49 11.28 11.31 8,322,400 -0.09(-0.79%)
Mar 19, 2014 11.45 11.50 11.36 11.40 6,893,973 -0.04(-0.35%)
Mar 18, 2014 11.42 11.52 11.39 11.44 7,605,626 +0.00(+0.00%)
Mar 17, 2014 11.40 11.50 11.30 11.44 6,698,423 +0.14(+1.24%)
Mar 14, 2014 11.21 11.43 11.21 11.30 8,803,126 +0.08(+0.71%)
Mar 13, 2014 11.58 11.58 11.14 11.22 22,091,646 -0.28(-2.43%)
Mar 12, 2014 11.55 11.65 11.43 11.50 10,090,627 -0.12(-1.03%)
Mar 11, 2014 11.73 11.79 11.62 11.62 15,798,638 -0.01(-0.09%)
Mar 10, 2014 11.53 11.84 11.48 11.63 20,233,552 +0.15(+1.31%)
Mar 07, 2014 11.40 11.56 11.28 11.48 26,204,972 +0.13(+1.14%)
Mar 06, 2014 11.87 12.01 11.16 11.35 69,125,872 -2.05(-15.30%)
Mar 05, 2014 13.30 13.59 13.21 13.40 13,652,104 -0.07(-0.52%)
Mar 04, 2014 13.51 13.61 13.33 13.47 7,842,109 +0.01(+0.07%)
Mar 03, 2014 13.51 13.64 13.43 13.46 7,488,247 -0.13(-0.96%)
Feb 28, 2014 13.50 13.77 13.43 13.59 7,463,230 +0.15(+1.12%)
Feb 27, 2014 13.56 13.60 13.36 13.44 7,658,312 -0.16(-1.18%)
Feb 26, 2014 13.07 13.78 13.01 13.60 11,836,438 +0.60(+4.62%)
Feb 25, 2014 13.00 13.09 12.61 13.00 15,830,047 -0.39(-2.91%)
Feb 24, 2014 13.18 13.52 13.09 13.39 7,900,611 +0.30(+2.29%)
Feb 21, 2014 13.14 13.18 13.08 13.09 4,332,377 -0.01(-0.08%)
Feb 20, 2014 13.02 13.15 12.98 13.10 5,214,239 +0.12(+0.92%)
Feb 19, 2014 13.06 13.06 12.96 12.98 6,099,304 -0.15(-1.14%)
Feb 18, 2014 13.04 13.15 12.95 13.13 7,034,914 +0.10(+0.77%)
Feb 14, 2014 13.02 13.03 13.03 13.03 7,350,800 -0.04(-0.31%)
Feb 13, 2014 13.18 13.20 13.04 13.07 6,571,752 -0.13(-0.98%)
Feb 12, 2014 13.47 13.61 13.18 13.20 6,032,381 -0.26(-1.93%)
Feb 11, 2014 13.22 13.54 13.19 13.46 6,382,348 +0.23(+1.74%)
Feb 10, 2014 13.11 13.28 13.09 13.23 6,524,270 +0.16(+1.22%)
Feb 07, 2014 13.28 13.38 13.02 13.07 6,905,649 -0.20(-1.51%)
Feb 06, 2014 12.89 13.31 12.87 13.27 10,803,355 +0.38(+2.95%)
Feb 05, 2014 12.78 12.96 12.71 12.89 7,027,502 +0.01(+0.08%)
Feb 04, 2014 13.01 13.07 12.83 12.88 8,108,770 -0.02(-0.16%)
Feb 03, 2014 13.11 13.17 12.74 12.90 10,433,806 -0.26(-1.98%)
Jan 31, 2014 13.20 13.28 13.01 13.16 7,421,790 -0.27(-2.01%)
Jan 30, 2014 13.43 13.55 13.40 13.43 6,338,560 +0.13(+0.98%)
Jan 29, 2014 13.37 13.50 13.29 13.30 7,350,921 -0.18(-1.34%)
Jan 28, 2014 13.45 13.64 13.44 13.48 7,228,496 +0.08(+0.60%)
Jan 27, 2014 13.52 13.62 13.17 13.40 11,264,687 -0.12(-0.89%)
Jan 24, 2014 13.70 13.74 13.48 13.52 10,068,883 -0.23(-1.67%)
Jan 23, 2014 13.70 13.81 13.62 13.75 8,548,515 -0.07(-0.51%)
Jan 22, 2014 13.69 14.01 13.65 13.82 8,774,443 +0.19(+1.39%)
Jan 21, 2014 13.73 13.81 13.53 13.63 10,236,097 +0.02(+0.15%)
Jan 17, 2014 13.90 13.61 13.61 13.61 22,251,100 -0.28(-2.02%)
Jan 16, 2014 14.25 14.30 13.61 13.89 27,387,926 -0.58(-4.01%)
Jan 15, 2014 14.60 14.74 14.40 14.47 7,269,859 -0.13(-0.89%)
Jan 14, 2014 14.54 14.72 14.41 14.60 7,290,528 +0.10(+0.69%)
Jan 13, 2014 15.00 15.02 14.40 14.50 8,350,222 -0.47(-3.14%)
Jan 10, 2014 15.13 15.21 14.94 14.97 6,139,228 -0.17(-1.12%)
Jan 09, 2014 15.59 15.61 14.91 15.14 12,549,066 -0.47(-3.01%)
Jan 08, 2014 15.76 15.80 15.54 15.61 9,740,867 -0.19(-1.20%)
Jan 07, 2014 15.33 15.81 15.33 15.80 14,833,382 +0.47(+3.07%)
Jan 06, 2014 15.82 15.87 15.31 15.33 9,031,811 -0.46(-2.91%)
Jan 03, 2014 15.53 15.86 15.51 15.79 6,432,828 +0.20(+1.28%)
Jan 02, 2014 15.90 16.00 15.56 15.59 7,740,870 -0.30(-1.89%)
Dec 31, 2013 15.97 15.89 15.89 15.89 3,562,400 -0.08(-0.50%)
Dec 30, 2013 15.86 16.00 15.84 15.97 3,651,552 +0.18(+1.14%)
Dec 27, 2013 15.87 15.95 15.70 15.79 6,445,750 -0.10(-0.63%)
Dec 26, 2013 15.92 16.00 15.83 15.89 3,216,948 -0.02(-0.13%)
Dec 24, 2013 15.69 16.00 15.55 15.91 3,565,669 -0.02(-0.13%)
Dec 23, 2013 15.68 16.02 15.61 15.93 7,438,377 +0.20(+1.27%)
Dec 20, 2013 15.68 15.90 15.60 15.73 13,684,366 +0.15(+0.96%)
Dec 19, 2013 15.47 15.67 15.46 15.58 5,218,272 -0.04(-0.26%)
Dec 18, 2013 15.17 15.69 15.17 15.62 9,446,224 +0.40(+2.63%)
Dec 17, 2013 15.37 15.43 14.98 15.22 12,569,454 -0.19(-1.23%)
Dec 16, 2013 15.54 15.70 15.37 15.41 7,788,195 -0.02(-0.13%)
Dec 13, 2013 15.68 15.71 15.43 15.43 7,729,918 -0.08(-0.52%)
Dec 12, 2013 15.83 15.97 15.49 15.51 11,982,797 -0.37(-2.33%)
Dec 11, 2013 16.12 16.18 15.82 15.88 7,174,338 -0.27(-1.67%)
Dec 10, 2013 15.99 16.21 15.89 16.15 7,979,728 +0.11(+0.69%)
Dec 09, 2013 15.99 16.12 15.90 16.04 9,214,398 +0.08(+0.50%)
Dec 06, 2013 15.87 16.00 15.68 15.96 0 +0.29(+1.85%)
Dec 05, 2013 15.38 15.77 15.31 15.67 8,689,183 +0.27(+1.75%)
Dec 04, 2013 15.40 15.79 15.39 15.40 0 -0.15(-0.96%)
Dec 03, 2013 15.39 15.57 15.27 15.55 0 +0.07(+0.45%)
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.