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, 2017 8.730 8.900 8.710 8.770 5,150,843 +0.03(+0.34%)
Mar 30, 2017 8.580 8.760 8.520 8.740 6,184,733 +0.17(+1.98%)
Mar 29, 2017 8.490 8.610 8.480 8.570 4,270,387 +0.08(+0.94%)
Mar 28, 2017 8.300 8.500 8.300 8.490 4,258,217 +0.13(+1.56%)
Mar 27, 2017 8.370 8.479 8.300 8.360 5,853,746 -0.11(-1.30%)
Mar 24, 2017 8.500 8.550 8.410 8.470 5,546,316 -0.05(-0.59%)
Mar 23, 2017 8.540 8.675 8.480 8.520 4,345,509 +0.01(+0.12%)
Mar 22, 2017 8.530 8.560 8.420 8.510 4,850,330 -0.13(-1.50%)
Mar 21, 2017 8.850 8.890 8.600 8.640 7,239,526 -0.19(-2.15%)
Mar 20, 2017 8.980 9.000 8.760 8.830 5,438,544 -0.17(-1.89%)
Mar 17, 2017 8.840 9.010 8.750 9.000 12,925,546 +0.24(+2.74%)
Mar 16, 2017 8.800 8.880 8.660 8.760 6,288,807 -0.02(-0.23%)
Mar 15, 2017 8.460 8.810 8.460 8.780 5,984,031 +0.11(+1.27%)
Mar 14, 2017 8.560 8.700 8.440 8.670 5,162,339 +0.10(+1.17%)
Mar 13, 2017 8.650 8.755 8.500 8.570 6,841,393 -0.11(-1.27%)
Mar 10, 2017 8.530 9.110 8.530 8.680 16,698,721 +0.19(+2.24%)
Mar 09, 2017 8.380 9.170 8.350 8.490 17,048,624 -0.47(-5.25%)
Mar 08, 2017 8.770 9.060 8.760 8.960 7,029,754 +0.18(+2.05%)
Mar 07, 2017 8.830 8.870 8.740 8.780 4,620,945 -0.09(-1.01%)
Mar 06, 2017 8.940 8.965 8.750 8.870 6,171,426 -0.12(-1.33%)
Mar 03, 2017 9.270 9.370 8.910 8.990 5,297,171 -0.26(-2.81%)
Mar 02, 2017 9.120 9.290 9.100 9.250 5,336,748 +0.08(+0.87%)
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.