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 (%)
Jul 29, 2011 15.87 16.14 15.79 16.06 9,925,147 +0.05(+0.31%)
Jul 28, 2011 16.01 16.18 15.91 16.01 11,665,115 +0.06(+0.34%)
Jul 27, 2011 16.17 16.25 15.88 15.96 11,718,852 -0.36(-2.21%)
Jul 26, 2011 15.89 16.34 15.82 16.32 18,122,612 +0.37(+2.29%)
Jul 25, 2011 15.65 16.00 15.53 15.95 8,924,571 +0.21(+1.33%)
Jul 22, 2011 15.68 15.77 15.50 15.74 5,923,683 +0.00(+0.00%)
Jul 21, 2011 15.61 15.78 15.52 15.74 9,045,324 +0.19(+1.22%)
Jul 20, 2011 15.52 15.61 15.42 15.55 7,706,346 +0.04(+0.26%)
Jul 19, 2011 15.25 15.54 15.20 15.51 10,404,235 +0.38(+2.51%)
Jul 18, 2011 15.11 15.20 15.05 15.13 7,743,447 -0.07(-0.46%)
Jul 15, 2011 15.24 15.33 14.97 15.20 12,514,634 +0.00(+0.00%)
Jul 14, 2011 15.50 15.53 15.10 15.20 9,829,688 -0.29(-1.87%)
Jul 13, 2011 15.57 15.60 15.41 15.49 9,462,631 +0.06(+0.39%)
Jul 12, 2011 15.29 15.59 15.22 15.43 6,532,634 +0.16(+1.05%)
Jul 11, 2011 15.41 15.47 15.18 15.27 7,250,288 -0.30(-1.93%)
Jul 08, 2011 15.72 15.77 15.40 15.57 12,483,944 -0.33(-2.08%)
Jul 07, 2011 15.83 16.03 15.79 15.90 12,754,791 +0.17(+1.05%)
Jul 06, 2011 15.83 15.89 15.67 15.73 13,229,409 -0.12(-0.79%)
Jul 05, 2011 15.90 15.96 15.79 15.86 9,115,085 -0.06(-0.38%)
Jul 01, 2011 15.89 15.98 15.73 15.92 10,847,205 +0.12(+0.76%)
Jun 30, 2011 15.67 15.93 15.58 15.80 10,833,417 +0.20(+1.28%)
Jun 29, 2011 15.62 15.66 15.40 15.60 12,892,443 +0.02(+0.13%)
Jun 28, 2011 15.36 15.62 15.27 15.58 9,417,359 +0.24(+1.56%)
Jun 27, 2011 15.29 15.40 15.12 15.34 8,386,898 +0.03(+0.20%)
Jun 24, 2011 15.30 15.42 15.11 15.31 31,623,312 +0.03(+0.20%)
Jun 23, 2011 15.32 15.39 15.05 15.28 16,986,704 -0.19(-1.23%)
Jun 22, 2011 15.38 15.64 15.33 15.47 10,651,248 +0.01(+0.06%)
Jun 21, 2011 15.47 15.48 15.25 15.46 12,311,151 +0.06(+0.39%)
Jun 20, 2011 15.44 15.54 15.26 15.40 8,773,418 +0.05(+0.33%)
Jun 17, 2011 15.16 15.37 15.03 15.35 14,859,575 +0.30(+1.99%)
Jun 16, 2011 15.11 15.28 15.01 15.05 10,099,670 +0.06(+0.40%)
Jun 15, 2011 15.08 15.15 14.88 14.99 9,971,093 -0.26(-1.70%)
Jun 14, 2011 15.09 15.30 14.94 15.25 11,280,113 +0.28(+1.87%)
Jun 13, 2011 14.82 15.08 14.81 14.97 12,036,377 +0.18(+1.22%)
Jun 10, 2011 15.17 15.17 14.75 14.79 12,555,338 -0.39(-2.57%)
Jun 09, 2011 14.99 15.27 14.93 15.18 14,411,078 +0.21(+1.40%)
Jun 08, 2011 15.31 15.36 14.96 14.97 20,981,814 -0.40(-2.60%)
Jun 07, 2011 15.48 15.72 15.36 15.37 13,316,628 -0.08(-0.52%)
Jun 06, 2011 15.81 15.87 15.45 15.45 13,930,665 -0.37(-2.34%)
Jun 03, 2011 16.39 16.40 15.72 15.82 22,858,900 -1.14(-6.72%)
May 24, 2011 16.59 17.09 16.58 16.96 20,236,436 +0.25(+1.50%)
May 23, 2011 16.20 16.83 16.19 16.71 27,388,198 +0.34(+2.08%)
May 20, 2011 16.58 16.65 16.37 16.37 23,884,434 -0.23(-1.39%)
May 19, 2011 16.67 16.74 16.44 16.60 22,195,250 -0.03(-0.18%)
May 18, 2011 16.75 16.96 16.43 16.63 62,315,672 -3.02(-15.37%)
May 17, 2011 19.86 19.96 19.58 19.65 15,481,603 -0.27(-1.36%)
May 16, 2011 20.14 20.52 19.87 19.92 12,626,820 -0.33(-1.63%)
May 13, 2011 20.39 20.48 20.19 20.25 11,314,800 -0.15(-0.74%)
May 12, 2011 20.25 20.48 20.10 20.40 6,765,700 +0.15(+0.74%)
May 11, 2011 20.39 20.50 20.15 20.25 10,158,131 -0.14(-0.69%)
May 10, 2011 20.35 20.55 20.26 20.39 8,905,865 +0.13(+0.64%)
May 09, 2011 20.44 20.49 20.19 20.26 11,473,599 -0.63(-3.02%)
May 06, 2011 21.10 21.38 20.82 20.89 9,384,895 -0.03(-0.14%)
May 05, 2011 20.86 20.94 20.62 20.92 11,760,949 -0.05(-0.24%)
May 04, 2011 21.22 21.45 20.94 20.97 8,454,641 -0.33(-1.55%)
May 03, 2011 21.26 21.41 21.18 21.30 4,618,236 +0.06(+0.28%)
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.