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 (%)
Apr 30, 2013 12.99 13.25 12.83 13.23 0 +0.31(+2.40%)
Apr 29, 2013 12.82 13.07 12.67 12.92 5,602,276 +0.10(+0.78%)
Apr 26, 2013 12.91 12.94 12.54 12.82 9,569,809 -0.06(-0.47%)
Apr 25, 2013 12.63 12.96 12.56 12.88 12,069,729 +0.34(+2.71%)
Apr 24, 2013 12.44 12.61 12.40 12.54 0 +0.14(+1.13%)
Apr 23, 2013 13.03 13.03 12.26 12.40 19,992,236 -0.58(-4.47%)
Apr 22, 2013 12.93 13.00 12.71 12.98 5,031,084 +0.04(+0.31%)
Apr 19, 2013 12.68 12.97 12.62 12.94 8,197,748 +0.24(+1.89%)
Apr 18, 2013 12.62 12.80 12.41 12.70 6,565,599 +0.08(+0.63%)
Apr 17, 2013 12.92 12.97 12.55 12.62 11,551,646 -0.46(-3.48%)
Apr 16, 2013 13.27 13.33 12.98 13.07 8,210,241 -0.15(-1.10%)
Apr 15, 2013 13.55 13.59 13.11 13.22 5,834,085 -0.48(-3.50%)
Apr 12, 2013 13.78 13.78 13.59 13.70 4,346,680 -0.09(-0.65%)
Apr 11, 2013 13.88 13.93 13.69 13.79 9,091,051 -0.04(-0.29%)
Apr 10, 2013 13.53 13.99 13.46 13.83 8,859,873 +0.40(+2.98%)
Apr 09, 2013 13.40 13.64 13.32 13.43 6,696,842 +0.07(+0.52%)
Apr 08, 2013 13.09 13.43 12.96 13.36 6,992,247 +0.26(+1.98%)
Apr 05, 2013 13.22 13.29 13.01 13.10 5,130,078 -0.27(-2.02%)
Apr 04, 2013 13.07 13.43 13.05 13.37 7,294,720 +0.30(+2.30%)
Apr 03, 2013 12.99 13.23 12.98 13.07 6,176,671 +0.00(+0.00%)
Apr 02, 2013 13.21 13.32 13.00 13.07 6,152,935 -0.10(-0.76%)
Apr 01, 2013 13.50 13.53 13.17 13.17 7,268,524 -0.25(-1.86%)
Mar 28, 2013 13.37 13.44 13.25 13.42 7,771,856 +0.06(+0.45%)
Mar 27, 2013 13.24 13.46 13.20 13.36 6,238,292 +0.05(+0.38%)
Mar 26, 2013 13.41 13.49 13.26 13.31 5,486,328 -0.16(-1.19%)
Mar 25, 2013 13.43 13.52 13.24 13.47 22,019,176 -0.06(-0.44%)
Mar 22, 2013 13.51 13.59 13.36 13.53 20,824,012 +0.06(+0.45%)
Mar 21, 2013 13.45 13.53 13.38 13.47 4,750,992 -0.04(-0.26%)
Mar 20, 2013 13.51 13.55 13.40 13.51 5,149,980 +0.04(+0.33%)
Mar 19, 2013 13.46 13.50 13.25 13.46 6,616,903 +0.02(+0.15%)
Mar 18, 2013 13.26 13.56 13.19 13.44 6,983,284 +0.04(+0.34%)
Mar 15, 2013 13.43 13.53 13.32 13.39 11,043,559 -0.10(-0.70%)
Mar 14, 2013 13.55 13.64 13.40 13.49 12,225,729 -0.09(-0.66%)
Mar 13, 2013 13.12 13.62 13.07 13.58 11,814,292 +0.56(+4.30%)
Mar 12, 2013 13.09 13.17 12.96 13.02 9,647,640 -0.11(-0.84%)
Mar 11, 2013 12.90 13.17 12.85 13.13 7,784,156 +0.17(+1.31%)
Mar 08, 2013 12.85 13.00 12.76 12.96 15,554,936 +0.20(+1.57%)
Mar 07, 2013 12.30 12.80 12.28 12.76 15,620,498 +0.42(+3.40%)
Mar 06, 2013 12.81 12.93 12.08 12.34 38,190,452 -0.95(-7.15%)
Mar 05, 2013 13.10 13.38 13.03 13.29 11,313,613 +0.24(+1.84%)
Mar 04, 2013 13.00 13.13 12.91 13.05 9,008,148 +0.06(+0.46%)
Mar 01, 2013 13.25 13.28 12.93 12.99 9,369,188 -0.18(-1.37%)
Feb 28, 2013 13.23 13.30 13.16 13.17 7,001,815 -0.08(-0.60%)
Feb 27, 2013 13.23 13.34 13.16 13.25 9,173,420 +0.03(+0.23%)
Feb 26, 2013 13.50 13.67 13.20 13.22 12,035,330 -0.32(-2.36%)
Feb 25, 2013 13.37 13.73 13.16 13.54 20,848,402 +0.27(+2.03%)
Feb 22, 2013 13.42 13.67 13.09 13.27 21,632,426 -0.02(-0.15%)
Feb 21, 2013 13.58 13.71 13.25 13.29 18,960,426 -0.31(-2.28%)
Feb 20, 2013 14.66 14.76 13.51 13.60 42,068,504 -1.05(-7.17%)
Feb 19, 2013 14.76 15.19 14.14 14.65 68,197,048 +1.70(+13.13%)
Feb 15, 2013 12.96 13.00 12.81 12.95 10,542,207 +0.07(+0.54%)
Feb 14, 2013 12.86 12.89 12.56 12.88 8,936,394 +0.01(+0.08%)
Feb 13, 2013 12.93 13.01 12.76 12.87 8,419,120 -0.17(-1.30%)
Feb 12, 2013 13.18 13.23 13.02 13.04 6,129,273 -0.13(-0.99%)
Feb 11, 2013 13.04 13.20 12.95 13.17 10,673,509 +0.19(+1.46%)
Feb 08, 2013 13.26 13.44 12.97 12.98 11,443,214 -0.18(-1.37%)
Feb 07, 2013 13.49 13.54 13.04 13.16 9,773,372 -0.30(-2.23%)
Feb 06, 2013 13.52 13.54 13.38 13.46 5,342,802 +0.13(+0.98%)
Feb 04, 2013 13.48 13.68 13.30 13.33 12,801,641 -0.18(-1.33%)
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.