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, 2011 14.73 15.09 14.59 14.96 15,834,663 +0.12(+0.81%)
Oct 28, 2011 14.81 15.00 14.70 14.84 10,844,793 +0.01(+0.07%)
Oct 27, 2011 15.00 15.23 14.51 14.83 18,340,252 +0.18(+1.19%)
Oct 26, 2011 14.60 14.74 14.20 14.65 7,654,337 +0.18(+1.28%)
Oct 25, 2011 15.01 15.05 14.43 14.47 8,101,829 -0.62(-4.11%)
Oct 24, 2011 14.90 15.30 14.85 15.09 8,706,977 +0.20(+1.34%)
Oct 21, 2011 14.88 14.91 14.60 14.89 8,534,455 +0.16(+1.09%)
Oct 20, 2011 14.64 14.80 14.43 14.73 6,300,225 +0.13(+0.89%)
Oct 19, 2011 14.76 14.92 14.55 14.60 8,919,308 -0.18(-1.22%)
Oct 18, 2011 14.37 14.93 14.18 14.78 6,095,818 +0.44(+3.07%)
Oct 17, 2011 14.76 14.95 14.29 14.34 5,726,090 -0.53(-3.56%)
Oct 14, 2011 14.85 14.96 14.60 14.87 5,698,182 +0.12(+0.81%)
Oct 13, 2011 14.75 14.95 14.50 14.75 7,184,853 -0.05(-0.34%)
Oct 12, 2011 14.61 14.95 14.40 14.80 9,667,157 +0.40(+2.78%)
Oct 11, 2011 14.59 14.59 14.25 14.40 8,608,597 -0.20(-1.37%)
Oct 10, 2011 14.43 14.91 14.43 14.60 9,529,969 +0.39(+2.74%)
Oct 07, 2011 14.35 14.48 14.02 14.21 9,053,959 -0.11(-0.77%)
Oct 06, 2011 14.21 14.37 13.82 14.32 7,849,795 +0.48(+3.47%)
Oct 05, 2011 13.33 13.88 13.25 13.84 9,670,659 +0.58(+4.37%)
Oct 04, 2011 12.65 13.27 12.38 13.26 20,278,208 +0.47(+3.67%)
Oct 03, 2011 13.11 13.44 12.77 12.79 10,205,443 -0.51(-3.83%)
Sep 30, 2011 13.60 13.66 13.30 13.30 7,128,159 -0.46(-3.34%)
Sep 29, 2011 13.97 14.13 13.51 13.76 9,843,838 +0.02(+0.15%)
Sep 28, 2011 13.80 14.06 13.72 13.74 11,922,700 +0.04(+0.29%)
Sep 27, 2011 13.64 14.00 13.54 13.70 10,883,947 +0.26(+1.93%)
Sep 26, 2011 13.35 13.48 13.15 13.44 9,318,717 +0.22(+1.66%)
Sep 23, 2011 13.12 13.32 13.02 13.22 11,068,983 +0.10(+0.76%)
Sep 22, 2011 13.10 13.54 13.02 13.12 18,883,088 -0.33(-2.45%)
Sep 21, 2011 14.40 14.40 13.44 13.45 9,063,146 -0.68(-4.81%)
Sep 20, 2011 14.54 14.63 14.12 14.13 8,155,136 -0.35(-2.45%)
Sep 19, 2011 14.74 14.82 14.30 14.48 8,170,056 -0.37(-2.46%)
Sep 16, 2011 14.94 15.09 14.63 14.85 10,182,586 -0.09(-0.60%)
Sep 15, 2011 14.85 14.98 14.70 14.94 7,619,261 +0.34(+2.36%)
Sep 14, 2011 14.28 14.96 14.18 14.60 14,965,933 +0.51(+3.58%)
Sep 13, 2011 13.93 14.16 13.82 14.09 6,828,715 +0.21(+1.55%)
Sep 12, 2011 13.49 13.88 13.45 13.88 7,622,603 +0.30(+2.25%)
Sep 09, 2011 13.81 13.83 13.42 13.57 8,975,719 -0.36(-2.58%)
Sep 08, 2011 14.29 14.29 13.88 13.93 6,900,182 -0.38(-2.66%)
Sep 07, 2011 13.79 14.35 13.74 14.31 9,176,411 +0.68(+4.99%)
Sep 06, 2011 13.45 13.66 13.31 13.63 8,552,700 -0.18(-1.30%)
Sep 02, 2011 14.21 14.21 13.69 13.81 12,542,649 -0.61(-4.23%)
Sep 01, 2011 14.79 15.00 14.38 14.42 10,039,839 -0.32(-2.17%)
Aug 31, 2011 14.60 15.00 14.55 14.74 9,284,654 +0.18(+1.24%)
Aug 30, 2011 14.79 14.87 14.44 14.56 12,917,557 -0.29(-1.99%)
Aug 29, 2011 14.58 14.86 14.46 14.86 6,606,831 +0.38(+2.59%)
Aug 26, 2011 14.23 14.65 14.00 14.48 7,491,331 +0.19(+1.29%)
Aug 25, 2011 14.52 14.62 14.17 14.29 8,559,729 -0.22(-1.55%)
Aug 24, 2011 14.24 14.54 14.13 14.52 7,625,332 +0.25(+1.75%)
Aug 23, 2011 13.84 14.27 13.65 14.27 9,185,229 +0.46(+3.33%)
Aug 22, 2011 13.83 14.00 13.75 13.81 9,759,766 +0.27(+1.99%)
Aug 19, 2011 13.36 13.99 13.33 13.54 11,599,351 -0.03(-0.22%)
Aug 18, 2011 13.92 13.92 13.26 13.57 17,865,640 -0.72(-5.04%)
Aug 17, 2011 15.40 15.47 13.91 14.29 40,973,368 +0.07(+0.49%)
Aug 16, 2011 13.50 14.35 13.38 14.22 20,969,762 +0.52(+3.80%)
Aug 15, 2011 13.53 13.79 13.46 13.70 10,342,657 +0.22(+1.63%)
Aug 12, 2011 13.18 13.58 13.18 13.48 12,688,413 +0.38(+2.90%)
Aug 11, 2011 12.66 13.28 12.33 13.10 16,941,532 +0.61(+4.88%)
Aug 10, 2011 12.53 12.75 11.94 12.49 30,129,954 -0.72(-5.45%)
Aug 09, 2011 12.96 13.48 12.07 13.21 39,938,740 +0.07(+0.53%)
Aug 08, 2011 14.06 14.29 13.11 13.14 28,646,038 -1.20(-8.37%)
Aug 05, 2011 14.76 14.84 14.09 14.34 28,941,488 -0.22(-1.54%)
Aug 04, 2011 15.15 15.17 14.53 14.56 20,785,708 -0.80(-5.24%)
Aug 03, 2011 15.20 15.43 15.07 15.37 13,397,620 +0.16(+1.05%)
Aug 02, 2011 15.27 15.71 15.18 15.21 16,455,594 -0.07(-0.46%)
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.