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 (%)
Mar 31, 2016 10.98 11.13 10.86 11.03 9,263,513 +0.02(+0.18%)
Mar 30, 2016 11.25 11.30 10.97 11.01 9,147,032 -0.09(-0.81%)
Mar 29, 2016 10.74 11.25 10.71 11.10 15,475,485 +0.20(+1.83%)
Mar 28, 2016 10.80 11.05 10.73 10.90 13,609,382 +0.14(+1.35%)
Mar 24, 2016 10.62 10.76 10.76 10.76 20,345,000 +0.71(+7.01%)
Mar 23, 2016 10.20 10.43 9.850 10.05 9,316,233 -0.25(-2.43%)
Mar 22, 2016 9.510 10.39 9.510 10.30 13,403,374 +0.61(+6.30%)
Mar 21, 2016 10.02 10.13 9.680 9.690 9,306,287 -0.31(-3.10%)
Mar 18, 2016 9.920 10.05 9.825 10.00 13,735,032 +0.11(+1.11%)
Mar 17, 2016 9.810 10.13 9.780 9.890 16,328,233 +0.20(+2.06%)
Mar 16, 2016 9.670 9.781 9.500 9.690 6,616,159 +0.09(+0.94%)
Mar 15, 2016 9.640 9.765 9.510 9.600 6,122,180 -0.05(-0.52%)
Mar 14, 2016 9.700 9.780 9.620 9.650 5,464,586 -0.10(-1.03%)
Mar 11, 2016 9.610 9.750 9.540 9.750 5,724,909 +0.23(+2.42%)
Mar 10, 2016 9.600 9.650 9.320 9.520 5,055,887 -0.07(-0.73%)
Mar 09, 2016 9.540 9.740 9.480 9.590 6,157,776 +0.09(+0.95%)
Mar 08, 2016 9.650 9.840 9.490 9.500 11,023,658 -0.12(-1.25%)
Mar 07, 2016 9.520 9.810 9.500 9.620 8,048,676 +0.02(+0.21%)
Mar 04, 2016 9.480 9.750 9.280 9.600 9,389,544 -0.27(-2.74%)
Mar 03, 2016 9.680 9.910 9.630 9.870 6,077,731 +0.17(+1.75%)
Mar 02, 2016 9.580 9.800 9.580 9.700 5,128,235 +0.04(+0.41%)
Mar 01, 2016 9.540 9.750 9.450 9.660 4,794,180 +0.21(+2.22%)
Feb 29, 2016 9.490 9.600 9.360 9.450 6,252,212 -0.04(-0.42%)
Feb 26, 2016 9.540 9.560 9.335 9.490 6,871,433 +0.08(+0.85%)
Feb 25, 2016 9.180 9.455 9.070 9.410 7,073,690 +0.22(+2.39%)
Feb 24, 2016 9.270 9.310 8.980 9.190 10,070,743 -0.09(-0.97%)
Feb 23, 2016 9.460 9.580 9.235 9.280 6,149,288 -0.21(-2.21%)
Feb 22, 2016 9.580 9.700 9.350 9.490 4,644,543 +0.01(+0.11%)
Feb 19, 2016 9.520 9.590 9.370 9.480 11,021,622 -0.05(-0.52%)
Feb 18, 2016 9.160 9.550 9.130 9.530 9,034,647 +0.37(+4.04%)
Feb 17, 2016 9.060 9.350 9.020 9.160 8,545,320 +0.31(+3.50%)
Feb 16, 2016 8.420 8.870 8.370 8.850 8,194,923 +0.53(+6.37%)
Feb 12, 2016 8.230 8.320 8.320 8.320 6,004,900 +0.13(+1.59%)
Feb 11, 2016 8.670 8.670 8.035 8.190 5,453,777 -0.22(-2.62%)
Feb 10, 2016 8.680 8.730 8.380 8.410 7,714,027 +0.01(+0.12%)
Feb 09, 2016 8.510 8.600 8.350 8.400 7,750,318 -0.15(-1.81%)
Feb 08, 2016 8.840 8.900 8.480 8.555 6,812,801 -0.37(-4.09%)
Feb 05, 2016 8.730 9.040 8.720 8.920 6,705,852 +0.18(+2.06%)
Feb 04, 2016 8.700 8.960 8.620 8.740 9,673,525 +0.06(+0.69%)
Feb 03, 2016 8.610 8.680 8.330 8.680 7,207,579 +0.13(+1.52%)
Feb 02, 2016 8.720 8.790 8.490 8.550 5,597,788 -0.27(-3.06%)
Feb 01, 2016 8.870 8.890 8.720 8.820 6,861,944 -0.10(-1.12%)
Jan 29, 2016 8.770 8.970 8.710 8.920 9,423,485 +0.19(+2.18%)
Jan 28, 2016 8.920 8.990 8.670 8.730 7,981,395 -0.17(-1.91%)
Jan 27, 2016 8.830 9.070 8.720 8.900 4,587,552 +0.09(+1.02%)
Jan 26, 2016 8.680 8.950 8.670 8.810 7,036,216 +0.13(+1.50%)
Jan 25, 2016 8.900 9.030 8.650 8.680 5,766,318 -0.23(-2.58%)
Jan 22, 2016 9.100 9.200 8.780 8.910 7,387,117 -0.05(-0.61%)
Jan 21, 2016 8.840 9.140 8.780 8.965 9,586,058 +0.14(+1.64%)
Jan 20, 2016 8.700 8.870 8.290 8.820 12,565,106 +0.01(+0.11%)
Jan 19, 2016 9.190 9.190 8.700 8.810 11,383,429 -0.22(-2.44%)
Jan 15, 2016 8.940 9.030 9.030 9.030 7,570,100 -0.11(-1.20%)
Jan 14, 2016 9.270 9.285 8.990 9.140 8,404,531 -0.16(-1.72%)
Jan 13, 2016 9.440 9.580 9.255 9.300 9,975,485 -0.14(-1.48%)
Jan 12, 2016 9.450 9.720 9.260 9.440 7,715,888 -0.01(-0.11%)
Jan 11, 2016 9.590 9.750 9.250 9.450 7,668,616 -0.06(-0.63%)
Jan 08, 2016 9.810 9.880 9.460 9.510 13,221,632 -0.32(-3.26%)
Jan 07, 2016 9.390 9.860 9.342 9.830 13,166,062 +0.27(+2.82%)
Jan 06, 2016 9.580 9.800 9.425 9.560 10,757,752 -0.14(-1.44%)
Jan 05, 2016 9.530 9.730 9.440 9.700 8,683,432 +0.18(+1.89%)
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.