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 (%)
Nov 30, 2012 11.77 11.82 11.60 11.70 9,989,779 -0.06(-0.51%)
Nov 29, 2012 11.96 11.97 11.63 11.76 10,869,867 -0.17(-1.42%)
Nov 28, 2012 11.77 11.95 11.66 11.93 7,409,266 +0.14(+1.19%)
Nov 27, 2012 11.76 11.87 11.71 11.79 8,892,775 +0.00(+0.04%)
Nov 26, 2012 11.92 11.95 11.70 11.79 8,241,940 -0.13(-1.06%)
Nov 23, 2012 11.90 11.97 11.76 11.91 3,658,964 +0.11(+0.94%)
Nov 21, 2012 11.77 11.87 11.64 11.80 6,211,183 +0.06(+0.51%)
Nov 20, 2012 12.13 12.18 11.58 11.74 17,340,430 -0.46(-3.81%)
Nov 19, 2012 11.86 12.23 11.76 12.21 9,588,436 +0.47(+4.05%)
Nov 16, 2012 11.90 12.14 11.70 11.73 15,469,772 -0.19(-1.59%)
Nov 15, 2012 11.51 12.02 11.46 11.92 34,508,424 +0.38(+3.25%)
Nov 14, 2012 11.75 11.83 11.41 11.54 23,087,850 +0.29(+2.62%)
Nov 13, 2012 11.02 11.30 10.94 11.25 20,366,650 +0.16(+1.44%)
Nov 12, 2012 11.16 11.28 11.07 11.09 7,809,451 -0.06(-0.54%)
Nov 09, 2012 11.25 11.50 11.14 11.15 9,753,621 -0.14(-1.24%)
Nov 08, 2012 11.64 11.75 11.23 11.29 17,616,268 -0.42(-3.59%)
Nov 07, 2012 11.63 11.85 11.31 11.71 22,733,904 -0.02(-0.17%)
Nov 06, 2012 11.61 11.90 11.56 11.73 15,781,069 +0.16(+1.38%)
Nov 05, 2012 11.42 11.58 11.35 11.57 5,794,430 +0.10(+0.87%)
Nov 02, 2012 11.74 11.74 11.44 11.47 17,540,456 -0.24(-2.05%)
Nov 01, 2012 11.55 11.74 11.49 11.71 10,606,703 +0.20(+1.69%)
Oct 31, 2012 11.46 11.57 11.41 11.52 6,864,343 +0.08(+0.66%)
Oct 26, 2012 11.43 11.44 11.44 11.44 6,397,200 +0.03(+0.26%)
Oct 25, 2012 11.34 11.52 11.28 11.41 10,354,613 +0.19(+1.69%)
Oct 24, 2012 11.32 11.39 11.20 11.22 8,822,752 -0.09(-0.78%)
Oct 23, 2012 11.30 11.34 11.18 11.31 8,468,125 +0.08(+0.69%)
Oct 19, 2012 11.50 11.53 11.16 11.23 9,491,915 -0.31(-2.73%)
Oct 18, 2012 11.61 11.63 11.46 11.54 7,638,330 -0.04(-0.39%)
Oct 17, 2012 11.24 11.62 11.21 11.59 7,176,151 +0.29(+2.57%)
Oct 16, 2012 11.13 11.39 11.13 11.30 7,415,847 +0.10(+0.89%)
Oct 15, 2012 11.16 11.41 11.10 11.20 12,440,153 +0.10(+0.90%)
Oct 12, 2012 11.51 11.55 11.06 11.10 12,768,160 -0.34(-2.97%)
Oct 11, 2012 11.58 11.60 11.44 11.44 8,501,077 -0.02(-0.17%)
Oct 10, 2012 11.75 11.75 11.42 11.46 7,790,254 -0.22(-1.88%)
Oct 09, 2012 11.70 11.79 11.60 11.68 9,980,136 -0.02(-0.17%)
Oct 08, 2012 11.63 11.79 11.56 11.70 8,222,981 +0.07(+0.60%)
Oct 05, 2012 11.64 11.90 11.57 11.63 8,308,150 +0.10(+0.87%)
Oct 04, 2012 11.38 11.55 11.37 11.53 12,027,001 +0.19(+1.68%)
Oct 03, 2012 11.50 11.58 11.29 11.34 11,883,571 -0.11(-0.96%)
Oct 02, 2012 11.65 11.71 11.36 11.45 12,150,727 -0.16(-1.38%)
Oct 01, 2012 11.64 11.90 11.54 11.61 13,968,599 +0.09(+0.78%)
Sep 28, 2012 11.70 11.73 11.47 11.52 12,333,459 -0.16(-1.37%)
Sep 27, 2012 11.46 11.86 11.46 11.68 13,282,193 +0.28(+2.41%)
Sep 26, 2012 11.61 11.72 11.09 11.40 21,312,010 -0.40(-3.35%)
Sep 25, 2012 12.28 12.39 11.41 11.80 39,791,356 -0.55(-4.45%)
Sep 24, 2012 12.30 12.42 12.15 12.35 14,845,426 -0.01(-0.08%)
Sep 21, 2012 12.44 12.44 12.19 12.36 17,033,800 +0.02(+0.16%)
Sep 20, 2012 12.14 12.36 11.98 12.34 17,836,492 +0.19(+1.56%)
Sep 19, 2012 11.98 12.17 11.90 12.15 14,651,551 +0.21(+1.76%)
Sep 18, 2012 11.98 11.99 11.89 11.94 11,314,728 -0.02(-0.17%)
Sep 17, 2012 12.25 12.37 11.93 11.96 36,772,280 -0.25(-2.05%)
Sep 14, 2012 12.51 12.70 12.16 12.21 46,912,184 +0.25(+2.09%)
Sep 13, 2012 11.55 12.13 11.42 11.96 39,489,612 +0.42(+3.64%)
Sep 12, 2012 11.44 11.60 11.40 11.54 11,555,691 +0.17(+1.50%)
Sep 11, 2012 11.22 11.51 11.21 11.37 16,470,297 +0.12(+1.07%)
Sep 10, 2012 11.68 11.69 11.23 11.25 17,318,448 -0.39(-3.35%)
Sep 07, 2012 11.53 11.70 11.43 11.64 13,473,303 +0.17(+1.48%)
Sep 06, 2012 11.20 11.57 11.10 11.47 18,738,296 +0.37(+3.33%)
Sep 05, 2012 10.89 11.13 10.79 11.10 13,487,056 +0.24(+2.21%)
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.