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 (%)
Feb 28, 2013 13.23 13.30 13.16 13.17 7,001,815 -0.08(-0.60%)
Feb 27, 2013 13.23 13.34 13.16 13.25 9,173,420 +0.03(+0.23%)
Feb 26, 2013 13.50 13.67 13.20 13.22 12,035,330 -0.32(-2.36%)
Feb 25, 2013 13.37 13.73 13.16 13.54 20,848,402 +0.27(+2.03%)
Feb 22, 2013 13.42 13.67 13.09 13.27 21,632,426 -0.02(-0.15%)
Feb 21, 2013 13.58 13.71 13.25 13.29 18,960,426 -0.31(-2.28%)
Feb 20, 2013 14.66 14.76 13.51 13.60 42,068,504 -1.05(-7.17%)
Feb 19, 2013 14.76 15.19 14.14 14.65 68,197,048 +1.70(+13.13%)
Feb 15, 2013 12.96 13.00 12.81 12.95 10,542,207 +0.07(+0.54%)
Feb 14, 2013 12.86 12.89 12.56 12.88 8,936,394 +0.01(+0.08%)
Feb 13, 2013 12.93 13.01 12.76 12.87 8,419,120 -0.17(-1.30%)
Feb 12, 2013 13.18 13.23 13.02 13.04 6,129,273 -0.13(-0.99%)
Feb 11, 2013 13.04 13.20 12.95 13.17 10,673,509 +0.19(+1.46%)
Feb 08, 2013 13.26 13.44 12.97 12.98 11,443,214 -0.18(-1.37%)
Feb 07, 2013 13.49 13.54 13.04 13.16 9,773,372 -0.30(-2.23%)
Feb 06, 2013 13.52 13.54 13.38 13.46 5,342,802 +0.13(+0.98%)
Feb 04, 2013 13.48 13.68 13.30 13.33 12,801,641 -0.18(-1.33%)
Feb 01, 2013 13.56 13.61 13.45 13.51 5,551,678 +0.03(+0.19%)
Jan 31, 2013 13.43 13.54 13.36 13.48 7,398,047 +0.00(+0.04%)
Jan 30, 2013 13.67 13.77 13.44 13.48 14,291,256 -0.18(-1.32%)
Jan 29, 2013 13.31 13.69 13.23 13.66 22,451,718 +0.29(+2.17%)
Jan 28, 2013 13.23 13.46 13.08 13.37 20,833,036 +0.40(+3.08%)
Jan 25, 2013 12.98 13.05 12.79 12.97 7,007,595 +0.12(+0.93%)
Jan 24, 2013 13.04 13.07 12.82 12.85 25,237,798 -0.09(-0.70%)
Jan 23, 2013 13.15 13.30 12.88 12.94 19,311,776 -0.21(-1.60%)
Jan 22, 2013 13.00 13.25 12.90 13.15 18,532,680 +0.15(+1.15%)
Jan 18, 2013 12.83 13.02 12.80 13.00 13,024,205 +0.21(+1.60%)
Jan 17, 2013 12.61 12.92 12.59 12.79 12,993,362 +0.21(+1.71%)
Jan 16, 2013 12.29 12.62 12.21 12.58 8,134,244 +0.22(+1.78%)
Jan 15, 2013 12.05 12.45 12.00 12.36 8,412,724 +0.20(+1.64%)
Jan 14, 2013 11.98 12.24 11.90 12.16 7,156,308 +0.18(+1.50%)
Jan 11, 2013 11.73 12.00 11.70 11.98 9,217,532 +0.24(+2.04%)
Jan 10, 2013 11.75 11.78 11.58 11.74 6,173,509 +0.03(+0.26%)
Jan 09, 2013 11.85 11.91 11.66 11.71 5,393,753 -0.08(-0.68%)
Jan 08, 2013 11.90 12.00 11.75 11.79 8,252,515 -0.20(-1.67%)
Jan 07, 2013 11.69 12.01 11.65 11.99 7,865,260 +0.23(+1.96%)
Jan 04, 2013 11.73 11.95 11.73 11.76 7,934,776 +0.01(+0.09%)
Jan 03, 2013 11.50 11.90 11.47 11.75 9,470,468 +0.27(+2.35%)
Jan 02, 2013 11.46 11.54 11.40 11.48 9,023,524 +0.08(+0.70%)
Dec 31, 2012 11.06 11.40 11.06 11.40 7,704,328 +0.30(+2.70%)
Dec 28, 2012 11.12 11.26 11.08 11.10 6,484,607 -0.12(-1.07%)
Dec 27, 2012 11.18 11.26 11.04 11.22 6,476,852 +0.03(+0.22%)
Dec 26, 2012 11.33 11.35 11.11 11.20 6,024,244 -0.08(-0.75%)
Dec 24, 2012 11.48 11.70 11.28 11.28 3,816,147 -0.25(-2.17%)
Dec 21, 2012 11.65 11.65 11.40 11.53 13,163,081 -0.22(-1.87%)
Dec 20, 2012 12.11 12.15 11.74 11.75 12,709,919 -0.36(-2.97%)
Dec 19, 2012 12.10 12.39 12.09 12.11 12,235,432 +0.03(+0.25%)
Dec 18, 2012 11.78 12.12 11.71 12.08 10,803,810 +0.30(+2.55%)
Dec 17, 2012 11.65 11.78 11.58 11.78 10,976,848 +0.09(+0.77%)
Dec 14, 2012 11.76 11.79 11.64 11.69 12,185,179 -0.11(-0.93%)
Dec 13, 2012 11.72 12.00 11.67 11.80 18,423,448 +0.10(+0.85%)
Dec 12, 2012 11.63 11.80 11.58 11.70 15,980,298 +0.03(+0.26%)
Dec 11, 2012 11.43 11.71 11.38 11.67 17,874,788 +0.34(+3.00%)
Dec 10, 2012 11.37 11.43 11.10 11.33 15,991,966 -0.07(-0.61%)
Dec 07, 2012 11.49 11.55 11.34 11.40 6,567,388 -0.07(-0.61%)
Dec 06, 2012 11.29 11.70 11.29 11.47 12,065,119 +0.18(+1.59%)
Dec 05, 2012 11.36 11.39 11.21 11.29 11,022,062 -0.05(-0.44%)
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.