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 (%)
Oct 31, 2014 12.71 12.76 12.65 12.68 6,661,694 +0.12(+0.96%)
Oct 30, 2014 12.31 12.57 12.31 12.56 3,370,147 +0.20(+1.62%)
Oct 29, 2014 12.40 12.48 12.27 12.36 3,463,082 +0.00(+0.00%)
Oct 28, 2014 12.47 12.51 12.26 12.36 4,364,582 -0.10(-0.80%)
Oct 27, 2014 12.46 12.50 12.51 12.46 4,861,932 -0.04(-0.36%)
Oct 24, 2014 12.50 12.52 12.33 12.51 3,584,390 -0.01(-0.12%)
Oct 23, 2014 12.60 12.64 12.48 12.52 4,465,298 +0.09(+0.72%)
Oct 22, 2014 12.51 12.68 12.40 12.43 8,270,818 -0.03(-0.24%)
Oct 21, 2014 12.17 12.46 12.13 12.46 5,754,723 +0.16(+1.30%)
Oct 20, 2014 11.99 12.37 11.93 12.30 6,446,119 +0.38(+3.19%)
Oct 17, 2014 12.08 12.10 11.67 11.92 10,154,470 -0.07(-0.58%)
Oct 16, 2014 11.98 12.13 11.79 11.99 11,909,072 -0.15(-1.24%)
Oct 15, 2014 12.06 12.20 11.85 12.14 9,750,427 -0.11(-0.90%)
Oct 14, 2014 12.16 12.50 12.02 12.25 11,547,299 +0.14(+1.16%)
Oct 13, 2014 11.85 12.18 11.81 12.11 14,766,991 +0.16(+1.34%)
Oct 10, 2014 11.77 12.03 11.70 11.95 13,764,682 +0.21(+1.79%)
Oct 09, 2014 11.65 11.75 11.61 11.74 11,397,070 -0.02(-0.17%)
Oct 08, 2014 11.55 11.76 11.38 11.76 10,303,443 +0.27(+2.35%)
Oct 07, 2014 11.71 11.79 11.43 11.49 8,864,690 -0.31(-2.63%)
Oct 06, 2014 11.97 12.10 11.77 11.80 7,374,789 -0.15(-1.30%)
Oct 03, 2014 11.98 12.00 11.72 11.96 10,743,871 +0.04(+0.29%)
Oct 02, 2014 11.84 12.04 11.72 11.92 11,293,912 +0.06(+0.51%)
Oct 01, 2014 12.05 12.14 11.82 11.86 11,821,921 -0.24(-1.98%)
Sep 30, 2014 12.18 12.19 12.03 12.10 7,644,514 -0.05(-0.41%)
Sep 29, 2014 12.39 12.43 12.13 12.15 10,351,277 -0.32(-2.61%)
Sep 26, 2014 12.58 12.76 12.46 12.47 7,788,237 -0.12(-0.91%)
Sep 25, 2014 12.77 12.80 12.46 12.59 9,818,347 -0.22(-1.76%)
Sep 24, 2014 12.74 12.90 12.70 12.81 8,528,813 +0.00(+0.04%)
Sep 23, 2014 12.83 12.90 12.76 12.81 9,691,853 -0.01(-0.12%)
Sep 22, 2014 13.05 13.18 12.74 12.82 9,929,072 -0.23(-1.72%)
Sep 19, 2014 13.10 13.28 13.00 13.05 10,552,436 +0.01(+0.08%)
Sep 18, 2014 13.06 13.13 12.95 13.04 6,902,244 +0.00(+0.00%)
Sep 17, 2014 13.02 13.25 12.99 13.04 8,832,479 +0.01(+0.08%)
Sep 16, 2014 12.92 13.05 12.84 13.03 9,242,160 +0.13(+1.01%)
Sep 15, 2014 12.86 12.95 12.72 12.90 7,055,128 -0.04(-0.35%)
Sep 12, 2014 12.57 13.05 12.51 12.95 13,571,247 +0.44(+3.48%)
Sep 11, 2014 12.43 12.51 12.37 12.51 4,914,101 +0.06(+0.48%)
Sep 10, 2014 12.41 12.46 12.31 12.45 6,280,362 +0.01(+0.08%)
Sep 09, 2014 12.65 12.65 12.38 12.44 7,857,975 -0.18(-1.43%)
Sep 08, 2014 12.80 12.98 12.54 12.62 9,953,908 -0.24(-1.87%)
Sep 05, 2014 12.78 12.86 12.62 12.86 6,045,889 +0.12(+0.98%)
Sep 04, 2014 12.96 12.99 12.61 12.73 12,133,336 -0.20(-1.51%)
Sep 03, 2014 12.62 13.05 12.56 12.93 17,897,754 +0.30(+2.38%)
Sep 02, 2014 12.20 12.98 12.03 12.63 42,068,388 +0.95(+8.13%)
Aug 29, 2014 11.61 11.68 11.68 11.68 6,880,100 +0.02(+0.17%)
Aug 28, 2014 11.49 11.71 11.37 11.66 8,163,557 +0.18(+1.52%)
Aug 27, 2014 11.06 11.49 11.06 11.48 10,625,861 +0.43(+3.89%)
Aug 26, 2014 11.01 11.11 10.97 11.05 5,550,748 +0.06(+0.59%)
Aug 25, 2014 10.97 11.01 10.93 10.99 7,603,804 +0.04(+0.41%)
Aug 22, 2014 10.96 11.05 10.85 10.95 7,920,981 -0.03(-0.23%)
Aug 21, 2014 11.25 11.31 10.82 10.97 17,278,268 -0.35(-3.09%)
Aug 20, 2014 11.73 11.83 11.16 11.32 25,527,994 -0.30(-2.58%)
Aug 19, 2014 11.59 11.74 11.50 11.62 10,521,045 +0.09(+0.78%)
Aug 18, 2014 11.49 11.54 11.36 11.53 6,162,270 +0.04(+0.35%)
Aug 15, 2014 11.65 11.65 11.37 11.49 5,139,049 -0.09(-0.78%)
Aug 14, 2014 11.57 11.62 11.45 11.58 4,720,484 +0.05(+0.43%)
Aug 13, 2014 11.36 11.57 11.25 11.53 6,816,972 +0.12(+1.01%)
Aug 12, 2014 11.44 11.47 11.34 11.41 5,187,424 +0.00(+0.04%)
Aug 11, 2014 11.40 11.51 11.38 11.41 5,236,599 +0.02(+0.18%)
Aug 08, 2014 11.21 11.36 11.08 11.39 8,012,983 +0.23(+2.06%)
Aug 07, 2014 11.41 11.48 11.15 11.16 8,828,481 -0.27(-2.36%)
Aug 06, 2014 11.36 11.49 11.30 11.43 5,822,513 -0.04(-0.35%)
Aug 05, 2014 11.51 11.59 11.36 11.47 5,527,967 -0.09(-0.78%)
Aug 04, 2014 11.40 11.60 11.35 11.56 9,477,925 +0.12(+1.05%)
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.