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 31, 2015 14.32 14.72 14.25 14.71 11,626,102 +0.39(+2.72%)
Jul 30, 2015 14.10 14.52 14.01 14.32 8,708,452 +0.35(+2.51%)
Jul 29, 2015 13.90 14.00 13.85 13.97 4,782,247 +0.06(+0.43%)
Jul 28, 2015 14.06 14.17 13.74 13.91 8,574,732 -0.04(-0.29%)
Jul 27, 2015 14.18 14.22 13.91 13.95 7,848,786 -0.27(-1.90%)
Jul 24, 2015 14.44 14.44 14.18 14.22 8,698,851 -0.22(-1.52%)
Jul 23, 2015 14.85 14.86 14.37 14.44 9,708,270 -0.38(-2.56%)
Jul 22, 2015 14.67 14.90 14.66 14.82 5,474,631 +0.19(+1.30%)
Jul 21, 2015 14.57 14.84 14.55 14.63 7,586,834 +0.00(+0.00%)
Jul 20, 2015 14.81 15.02 14.59 14.63 10,782,035 -0.07(-0.48%)
Jul 17, 2015 15.27 15.34 14.54 14.70 16,828,032 -0.64(-4.17%)
Jul 16, 2015 15.46 15.52 15.31 15.34 7,709,580 -0.11(-0.68%)
Jul 15, 2015 15.62 15.65 15.43 15.45 5,795,023 -0.08(-0.55%)
Jul 14, 2015 15.54 15.60 15.47 15.53 4,402,256 -0.06(-0.38%)
Jul 13, 2015 15.45 15.64 15.34 15.59 8,475,395 +0.20(+1.30%)
Jul 10, 2015 15.45 15.49 15.35 15.39 3,661,605 +0.14(+0.92%)
Jul 09, 2015 15.47 15.57 15.25 15.25 5,481,618 -0.08(-0.52%)
Jul 08, 2015 15.50 15.62 15.26 15.33 5,398,808 -0.35(-2.23%)
Jul 07, 2015 15.44 15.69 15.28 15.68 6,314,217 +0.16(+1.03%)
Jul 06, 2015 15.38 15.58 15.37 15.52 3,986,898 -0.03(-0.19%)
Jul 02, 2015 15.48 15.55 15.55 15.55 6,041,200 +0.00(+0.00%)
Jul 01, 2015 15.48 15.61 15.34 15.55 6,396,442 +0.24(+1.57%)
Jun 30, 2015 15.41 15.47 15.23 15.31 5,425,998 -0.01(-0.07%)
Jun 29, 2015 15.89 15.95 15.30 15.32 9,000,291 -0.73(-4.55%)
Jun 26, 2015 15.77 16.06 15.77 16.05 8,415,971 +0.22(+1.39%)
Jun 25, 2015 15.77 15.96 15.73 15.83 9,090,118 -0.02(-0.13%)
Jun 24, 2015 16.21 16.22 15.70 15.85 17,745,420 -0.77(-4.63%)
Jun 23, 2015 16.28 16.64 16.28 16.62 10,525,388 +0.29(+1.78%)
Jun 22, 2015 16.42 16.46 16.20 16.33 3,926,226 -0.05(-0.31%)
Jun 19, 2015 16.47 16.59 16.35 16.38 10,118,950 -0.05(-0.27%)
Jun 18, 2015 16.33 16.48 16.28 16.43 7,984,612 +0.17(+1.05%)
Jun 17, 2015 16.16 16.39 16.14 16.25 6,089,194 +0.11(+0.71%)
Jun 16, 2015 16.16 16.22 16.06 16.14 3,859,960 -0.02(-0.12%)
Jun 15, 2015 16.27 16.30 16.05 16.16 4,032,105 -0.17(-1.04%)
Jun 12, 2015 16.39 16.45 16.26 16.33 4,820,392 -0.14(-0.85%)
Jun 11, 2015 16.61 16.66 16.40 16.47 4,669,322 -0.02(-0.12%)
Jun 10, 2015 16.29 16.57 16.23 16.49 6,452,218 +0.27(+1.66%)
Jun 09, 2015 16.32 16.57 16.11 16.22 8,957,946 -0.17(-1.04%)
Jun 08, 2015 16.40 16.52 16.34 16.39 4,316,483 -0.06(-0.36%)
Jun 05, 2015 16.68 16.69 16.43 16.45 4,210,074 -0.15(-0.90%)
Jun 04, 2015 16.52 16.74 16.42 16.60 5,345,988 +0.04(+0.24%)
Jun 03, 2015 16.42 16.57 16.38 16.56 3,899,177 +0.11(+0.67%)
Jun 02, 2015 16.34 16.60 16.34 16.45 3,664,004 +0.05(+0.34%)
Jun 01, 2015 16.54 16.54 16.23 16.39 5,084,675 -0.07(-0.43%)
May 29, 2015 16.51 16.68 16.37 16.46 7,478,929 -0.02(-0.15%)
May 28, 2015 16.27 16.51 16.19 16.49 6,245,350 +0.27(+1.66%)
May 27, 2015 16.18 16.30 16.13 16.22 3,357,046 +0.07(+0.46%)
May 26, 2015 16.20 16.29 16.05 16.14 5,318,498 -0.05(-0.34%)
May 22, 2015 16.23 16.20 16.20 16.20 3,134,800 -0.07(-0.43%)
May 21, 2015 16.17 16.42 16.13 16.27 4,912,706 +0.12(+0.74%)
May 20, 2015 16.21 16.32 15.98 16.15 8,132,029 -0.26(-1.58%)
May 19, 2015 16.43 16.52 16.32 16.41 5,495,057 -0.07(-0.42%)
May 18, 2015 16.37 16.49 16.33 16.48 4,417,907 +0.08(+0.49%)
May 15, 2015 16.43 16.44 16.22 16.40 3,261,856 +0.04(+0.24%)
May 14, 2015 16.71 16.73 16.33 16.36 3,520,488 -0.23(-1.42%)
May 13, 2015 16.54 16.84 16.39 16.59 9,663,882 +0.12(+0.76%)
May 12, 2015 16.56 16.58 16.31 16.47 6,459,262 -0.18(-1.08%)
May 11, 2015 16.49 16.67 16.43 16.65 4,802,870 +0.14(+0.85%)
May 08, 2015 16.47 16.66 16.46 16.51 5,689,700 +0.05(+0.30%)
May 07, 2015 16.35 16.61 16.31 16.46 4,904,412 +0.12(+0.73%)
May 06, 2015 16.61 16.65 16.32 16.34 4,990,890 -0.23(-1.39%)
May 05, 2015 16.56 16.56 16.40 16.57 7,048,097 -0.15(-0.90%)
May 04, 2015 16.49 16.74 16.43 16.72 4,256,416 +0.21(+1.27%)
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.