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 (%)
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%)
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.