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 (%)
May 30, 2014 11.40 11.49 11.20 11.25 13,485,303 -0.12(-1.06%)
May 29, 2014 11.40 11.42 11.29 11.37 8,494,494 +0.03(+0.26%)
May 28, 2014 11.48 11.50 11.27 11.34 12,468,101 -0.08(-0.70%)
May 27, 2014 11.51 11.60 11.38 11.42 11,974,336 -0.23(-1.97%)
May 23, 2014 11.79 11.65 11.65 11.65 7,818,500 -0.08(-0.68%)
May 22, 2014 11.81 11.91 11.70 11.73 5,804,423 -0.04(-0.34%)
May 21, 2014 11.82 11.83 11.52 11.77 11,812,356 +0.06(+0.51%)
May 20, 2014 11.99 12.14 11.57 11.71 38,518,468 -1.68(-12.55%)
May 19, 2014 13.04 13.40 13.04 13.39 12,373,890 +0.15(+1.13%)
May 16, 2014 13.07 13.24 12.93 13.24 7,992,265 +0.22(+1.69%)
May 15, 2014 13.21 13.24 12.78 13.02 6,510,660 -0.25(-1.88%)
May 14, 2014 13.49 13.50 13.20 13.27 6,006,290 -0.21(-1.52%)
May 13, 2014 13.19 13.50 13.14 13.47 7,454,114 +0.24(+1.85%)
May 12, 2014 13.13 13.28 13.07 13.23 6,811,424 +0.18(+1.38%)
May 09, 2014 12.82 13.18 12.79 13.05 9,922,498 +0.21(+1.64%)
May 08, 2014 12.70 12.95 12.57 12.84 8,547,420 +0.10(+0.78%)
May 07, 2014 12.61 12.76 12.49 12.74 8,272,408 +0.12(+0.95%)
May 06, 2014 12.73 12.75 12.38 12.62 12,085,393 +0.07(+0.56%)
May 05, 2014 12.59 12.63 12.39 12.55 5,170,334 -0.07(-0.55%)
May 02, 2014 12.77 12.97 12.50 12.62 11,097,515 -0.03(-0.24%)
May 01, 2014 12.46 12.83 12.42 12.65 9,151,301 +0.15(+1.20%)
Apr 30, 2014 12.40 12.53 12.29 12.50 7,454,545 +0.10(+0.81%)
Apr 29, 2014 12.67 12.67 12.37 12.40 8,882,745 -0.17(-1.35%)
Apr 28, 2014 12.39 12.67 12.37 12.57 16,576,500 +0.28(+2.28%)
Apr 25, 2014 12.26 12.38 11.86 12.29 11,999,645 +0.18(+1.53%)
Apr 24, 2014 11.98 12.27 11.95 12.11 9,350,669 +0.20(+1.64%)
Apr 23, 2014 12.02 12.13 11.90 11.91 4,739,949 -0.10(-0.83%)
Apr 22, 2014 11.99 12.05 11.88 12.01 6,485,067 +0.04(+0.33%)
Apr 21, 2014 12.04 12.05 11.86 11.97 5,399,287 -0.06(-0.50%)
Apr 17, 2014 11.96 12.03 12.03 12.03 6,500,500 +0.14(+1.18%)
Apr 16, 2014 12.16 12.17 11.83 11.89 5,853,127 -0.18(-1.49%)
Apr 15, 2014 12.21 12.24 11.90 12.07 10,483,122 -0.12(-0.98%)
Apr 14, 2014 11.93 12.37 11.90 12.19 13,925,554 +0.36(+3.04%)
Apr 11, 2014 11.91 11.97 11.57 11.83 13,940,152 -0.09(-0.76%)
Apr 10, 2014 12.37 12.37 11.86 11.92 14,086,979 -0.41(-3.33%)
Apr 09, 2014 12.28 12.48 12.24 12.33 15,457,739 +0.11(+0.90%)
Apr 08, 2014 12.02 12.49 11.97 12.22 18,915,248 +0.20(+1.66%)
Apr 07, 2014 12.15 12.30 11.92 12.02 13,959,656 -0.14(-1.15%)
Apr 04, 2014 12.18 12.31 12.00 12.16 18,574,452 +0.06(+0.50%)
Apr 03, 2014 11.91 12.11 11.74 12.10 15,672,068 +0.11(+0.92%)
Apr 02, 2014 11.47 12.09 11.37 11.99 19,945,040 +0.56(+4.90%)
Apr 01, 2014 11.36 11.46 11.28 11.43 9,940,511 +0.09(+0.79%)
Mar 31, 2014 11.42 11.43 11.20 11.34 9,001,349 -0.03(-0.26%)
Mar 28, 2014 11.11 11.42 11.10 11.37 9,660,007 +0.32(+2.90%)
Mar 27, 2014 11.21 11.28 11.04 11.05 11,178,742 -0.16(-1.43%)
Mar 26, 2014 11.57 11.57 11.18 11.21 13,593,933 -0.41(-3.53%)
Mar 25, 2014 11.74 11.76 11.44 11.62 11,853,307 -0.02(-0.17%)
Mar 24, 2014 11.50 11.70 11.42 11.64 14,259,293 +0.19(+1.66%)
Mar 21, 2014 11.32 11.46 11.23 11.45 16,011,904 +0.14(+1.24%)
Mar 20, 2014 11.41 11.49 11.28 11.31 8,322,400 -0.09(-0.79%)
Mar 19, 2014 11.45 11.50 11.36 11.40 6,893,973 -0.04(-0.35%)
Mar 18, 2014 11.42 11.52 11.39 11.44 7,605,626 +0.00(+0.00%)
Mar 17, 2014 11.40 11.50 11.30 11.44 6,698,423 +0.14(+1.24%)
Mar 14, 2014 11.21 11.43 11.21 11.30 8,803,126 +0.08(+0.71%)
Mar 13, 2014 11.58 11.58 11.14 11.22 22,091,646 -0.28(-2.43%)
Mar 12, 2014 11.55 11.65 11.43 11.50 10,090,627 -0.12(-1.03%)
Mar 11, 2014 11.73 11.79 11.62 11.62 15,798,638 -0.01(-0.09%)
Mar 10, 2014 11.53 11.84 11.48 11.63 20,233,552 +0.15(+1.31%)
Mar 07, 2014 11.40 11.56 11.28 11.48 26,204,972 +0.13(+1.14%)
Mar 06, 2014 11.87 12.01 11.16 11.35 69,125,872 -2.05(-15.30%)
Mar 05, 2014 13.30 13.59 13.21 13.40 13,652,104 -0.07(-0.52%)
Mar 04, 2014 13.51 13.61 13.33 13.47 7,842,109 +0.01(+0.07%)
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.