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, 2014 13.50 13.77 13.43 13.59 7,463,230 +0.15(+1.12%)
Feb 27, 2014 13.56 13.60 13.36 13.44 7,658,312 -0.16(-1.18%)
Feb 26, 2014 13.07 13.78 13.01 13.60 11,836,438 +0.60(+4.62%)
Feb 25, 2014 13.00 13.09 12.61 13.00 15,830,047 -0.39(-2.91%)
Feb 24, 2014 13.18 13.52 13.09 13.39 7,900,611 +0.30(+2.29%)
Feb 21, 2014 13.14 13.18 13.08 13.09 4,332,377 -0.01(-0.08%)
Feb 20, 2014 13.02 13.15 12.98 13.10 5,214,239 +0.12(+0.92%)
Feb 19, 2014 13.06 13.06 12.96 12.98 6,099,304 -0.15(-1.14%)
Feb 18, 2014 13.04 13.15 12.95 13.13 7,034,914 +0.10(+0.77%)
Feb 14, 2014 13.02 13.03 13.03 13.03 7,350,800 -0.04(-0.31%)
Feb 13, 2014 13.18 13.20 13.04 13.07 6,571,752 -0.13(-0.98%)
Feb 12, 2014 13.47 13.61 13.18 13.20 6,032,381 -0.26(-1.93%)
Feb 11, 2014 13.22 13.54 13.19 13.46 6,382,348 +0.23(+1.74%)
Feb 10, 2014 13.11 13.28 13.09 13.23 6,524,270 +0.16(+1.22%)
Feb 07, 2014 13.28 13.38 13.02 13.07 6,905,649 -0.20(-1.51%)
Feb 06, 2014 12.89 13.31 12.87 13.27 10,803,355 +0.38(+2.95%)
Feb 05, 2014 12.78 12.96 12.71 12.89 7,027,502 +0.01(+0.08%)
Feb 04, 2014 13.01 13.07 12.83 12.88 8,108,770 -0.02(-0.16%)
Feb 03, 2014 13.11 13.17 12.74 12.90 10,433,806 -0.26(-1.98%)
Jan 31, 2014 13.20 13.28 13.01 13.16 7,421,790 -0.27(-2.01%)
Jan 30, 2014 13.43 13.55 13.40 13.43 6,338,560 +0.13(+0.98%)
Jan 29, 2014 13.37 13.50 13.29 13.30 7,350,921 -0.18(-1.34%)
Jan 28, 2014 13.45 13.64 13.44 13.48 7,228,496 +0.08(+0.60%)
Jan 27, 2014 13.52 13.62 13.17 13.40 11,264,687 -0.12(-0.89%)
Jan 24, 2014 13.70 13.74 13.48 13.52 10,068,883 -0.23(-1.67%)
Jan 23, 2014 13.70 13.81 13.62 13.75 8,548,515 -0.07(-0.51%)
Jan 22, 2014 13.69 14.01 13.65 13.82 8,774,443 +0.19(+1.39%)
Jan 21, 2014 13.73 13.81 13.53 13.63 10,236,097 +0.02(+0.15%)
Jan 17, 2014 13.90 13.61 13.61 13.61 22,251,100 -0.28(-2.02%)
Jan 16, 2014 14.25 14.30 13.61 13.89 27,387,926 -0.58(-4.01%)
Jan 15, 2014 14.60 14.74 14.40 14.47 7,269,859 -0.13(-0.89%)
Jan 14, 2014 14.54 14.72 14.41 14.60 7,290,528 +0.10(+0.69%)
Jan 13, 2014 15.00 15.02 14.40 14.50 8,350,222 -0.47(-3.14%)
Jan 10, 2014 15.13 15.21 14.94 14.97 6,139,228 -0.17(-1.12%)
Jan 09, 2014 15.59 15.61 14.91 15.14 12,549,066 -0.47(-3.01%)
Jan 08, 2014 15.76 15.80 15.54 15.61 9,740,867 -0.19(-1.20%)
Jan 07, 2014 15.33 15.81 15.33 15.80 14,833,382 +0.47(+3.07%)
Jan 06, 2014 15.82 15.87 15.31 15.33 9,031,811 -0.46(-2.91%)
Jan 03, 2014 15.53 15.86 15.51 15.79 6,432,828 +0.20(+1.28%)
Jan 02, 2014 15.90 16.00 15.56 15.59 7,740,870 -0.30(-1.89%)
Dec 31, 2013 15.97 15.89 15.89 15.89 3,562,400 -0.08(-0.50%)
Dec 30, 2013 15.86 16.00 15.84 15.97 3,651,552 +0.18(+1.14%)
Dec 27, 2013 15.87 15.95 15.70 15.79 6,445,750 -0.10(-0.63%)
Dec 26, 2013 15.92 16.00 15.83 15.89 3,216,948 -0.02(-0.13%)
Dec 24, 2013 15.69 16.00 15.55 15.91 3,565,669 -0.02(-0.13%)
Dec 23, 2013 15.68 16.02 15.61 15.93 7,438,377 +0.20(+1.27%)
Dec 20, 2013 15.68 15.90 15.60 15.73 13,684,366 +0.15(+0.96%)
Dec 19, 2013 15.47 15.67 15.46 15.58 5,218,272 -0.04(-0.26%)
Dec 18, 2013 15.17 15.69 15.17 15.62 9,446,224 +0.40(+2.63%)
Dec 17, 2013 15.37 15.43 14.98 15.22 12,569,454 -0.19(-1.23%)
Dec 16, 2013 15.54 15.70 15.37 15.41 7,788,195 -0.02(-0.13%)
Dec 13, 2013 15.68 15.71 15.43 15.43 7,729,918 -0.08(-0.52%)
Dec 12, 2013 15.83 15.97 15.49 15.51 11,982,797 -0.37(-2.33%)
Dec 11, 2013 16.12 16.18 15.82 15.88 7,174,338 -0.27(-1.67%)
Dec 10, 2013 15.99 16.21 15.89 16.15 7,979,728 +0.11(+0.69%)
Dec 09, 2013 15.99 16.12 15.90 16.04 9,214,398 +0.08(+0.50%)
Dec 06, 2013 15.87 16.00 15.68 15.96 0 +0.29(+1.85%)
Dec 05, 2013 15.38 15.77 15.31 15.67 8,689,183 +0.27(+1.75%)
Dec 04, 2013 15.40 15.79 15.39 15.40 0 -0.15(-0.96%)
Dec 03, 2013 15.39 15.57 15.27 15.55 0 +0.07(+0.45%)
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.