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 (%)
Jan 31, 2017 9.210 9.220 8.920 9.200 5,257,289 -0.01(-0.11%)
Jan 30, 2017 9.110 9.230 9.040 9.210 4,612,545 +0.05(+0.55%)
Jan 27, 2017 9.340 9.345 9.100 9.160 2,996,440 -0.14(-1.51%)
Jan 26, 2017 9.380 9.460 9.265 9.300 4,748,874 -0.11(-1.17%)
Jan 25, 2017 9.310 9.480 9.300 9.410 6,100,357 +0.14(+1.51%)
Jan 24, 2017 9.090 9.290 9.030 9.270 5,411,279 +0.21(+2.32%)
Jan 23, 2017 9.130 9.150 8.970 9.060 4,166,132 -0.10(-1.09%)
Jan 20, 2017 9.080 9.190 9.034 9.160 4,384,690 +0.11(+1.22%)
Jan 19, 2017 9.260 9.300 9.000 9.050 3,920,284 -0.24(-2.58%)
Jan 18, 2017 9.330 9.400 9.220 9.290 5,533,267 -0.04(-0.43%)
Jan 17, 2017 9.180 9.420 9.150 9.330 8,077,179 +0.16(+1.74%)
Jan 13, 2017 9.170 9.170 9.170 0 -0.08(-0.86%)
Jan 12, 2017 9.240 9.310 9.160 9.250 4,053,037 +0.00(+0.00%)
Jan 11, 2017 9.320 9.330 9.080 9.250 4,917,808 -0.09(-0.96%)
Jan 10, 2017 9.130 9.380 9.130 9.340 5,076,057 +0.20(+2.19%)
Jan 09, 2017 9.110 9.200 9.060 9.140 4,436,859 -0.01(-0.11%)
Jan 06, 2017 9.040 9.195 8.985 9.150 6,335,210 +0.12(+1.33%)
Jan 05, 2017 9.090 9.170 8.920 9.030 7,404,137 -0.12(-1.31%)
Jan 04, 2017 8.860 9.280 8.860 9.150 6,779,602 +0.26(+2.92%)
Jan 03, 2017 9.090 9.180 8.820 8.890 9,881,906 -0.16(-1.77%)
Dec 30, 2016 9.050 9.050 9.050 0 -0.13(-1.42%)
Dec 29, 2016 9.130 9.240 9.010 9.180 8,170,717 +0.08(+0.88%)
Dec 28, 2016 9.310 9.390 9.090 9.100 3,106,980 -0.16(-1.73%)
Dec 27, 2016 9.230 9.410 9.180 9.260 4,965,060 +0.04(+0.43%)
Dec 23, 2016 9.220 9.220 9.220 0 -0.04(-0.43%)
Dec 22, 2016 9.700 9.740 9.170 9.260 9,662,487 -0.44(-4.54%)
Dec 21, 2016 9.840 9.875 9.690 9.700 4,520,837 -0.14(-1.42%)
Dec 20, 2016 9.880 10.05 9.800 9.840 6,095,924 +0.07(+0.72%)
Dec 19, 2016 9.850 9.929 9.695 9.770 4,755,517 -0.20(-2.01%)
Dec 16, 2016 9.870 10.05 9.850 9.970 22,393,000 +0.10(+1.01%)
Dec 15, 2016 9.930 10.04 9.860 9.870 7,944,660 -0.06(-0.60%)
Dec 14, 2016 9.900 10.04 9.840 9.930 8,411,952 +0.04(+0.40%)
Dec 13, 2016 9.930 9.980 9.815 9.890 6,611,375 +0.01(+0.10%)
Dec 12, 2016 10.01 10.10 9.820 9.880 9,018,597 -0.13(-1.30%)
Dec 09, 2016 9.990 10.05 9.840 10.01 6,888,688 +0.01(+0.10%)
Dec 08, 2016 9.970 10.11 9.900 10.00 7,894,082 +0.05(+0.50%)
Dec 07, 2016 9.880 10.04 9.800 9.950 10,773,691 +0.06(+0.61%)
Dec 06, 2016 9.770 9.920 9.720 9.890 5,619,861 +0.14(+1.44%)
Dec 05, 2016 9.720 9.885 9.700 9.750 5,459,210 +0.11(+1.14%)
Dec 02, 2016 9.630 9.830 9.630 9.640 5,542,243 -0.03(-0.31%)
Dec 01, 2016 9.650 9.825 9.620 9.670 5,546,458 +0.00(+0.00%)
Nov 30, 2016 9.830 9.900 9.630 9.670 8,889,228 -0.14(-1.43%)
Nov 29, 2016 9.760 9.980 9.720 9.810 8,753,223 +0.11(+1.13%)
Nov 28, 2016 9.940 9.940 9.605 9.700 9,318,425 -0.15(-1.52%)
Nov 25, 2016 9.940 9.965 9.830 9.850 2,935,576 -0.09(-0.91%)
Nov 23, 2016 9.940 9.940 9.940 0 +0.11(+1.12%)
Nov 22, 2016 9.870 10.04 9.750 9.830 10,628,266 +0.03(+0.31%)
Nov 21, 2016 9.590 9.870 9.590 9.800 9,216,552 +0.20(+2.08%)
Nov 18, 2016 9.330 9.790 9.250 9.600 13,897,760 +0.27(+2.89%)
Nov 17, 2016 8.830 9.330 8.760 9.330 13,909,604 +0.35(+3.90%)
Nov 16, 2016 8.820 9.140 8.770 8.980 9,811,933 +0.13(+1.47%)
Nov 15, 2016 8.900 8.900 8.670 8.850 7,977,945 -0.04(-0.45%)
Nov 14, 2016 8.700 8.980 8.670 8.890 11,388,466 +0.22(+2.54%)
Nov 11, 2016 8.490 8.690 8.450 8.670 9,876,416 +0.09(+1.05%)
Nov 10, 2016 8.140 8.740 8.120 8.580 18,253,736 +0.50(+6.19%)
Nov 09, 2016 7.520 8.120 7.411 8.080 14,123,909 +0.42(+5.48%)
Nov 08, 2016 7.700 7.700 7.513 7.660 6,920,022 -0.04(-0.52%)
Nov 07, 2016 7.490 7.700 7.470 7.700 7,506,611 +0.34(+4.62%)
Nov 04, 2016 7.330 7.430 7.290 7.360 6,501,932 +0.03(+0.41%)
Nov 03, 2016 7.370 7.400 7.280 7.330 5,215,567 -0.03(-0.41%)
Nov 02, 2016 7.260 7.470 7.250 7.360 7,701,305 +0.06(+0.82%)
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.