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 (%)
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%)
Dec 02, 2013 15.60 15.62 15.43 15.48 4,294,924 -0.05(-0.32%)
Nov 29, 2013 15.39 15.66 15.19 15.53 0 +0.07(+0.45%)
Nov 27, 2013 15.37 15.52 15.23 15.46 0 +0.14(+0.91%)
Nov 26, 2013 15.50 15.60 15.27 15.32 0 -0.18(-1.16%)
Nov 25, 2013 15.51 15.69 15.42 15.50 6,766,748 +0.02(+0.13%)
Nov 22, 2013 15.49 15.60 15.43 15.48 0 -0.02(-0.13%)
Nov 21, 2013 15.22 15.60 15.07 15.50 11,842,056 +0.40(+2.65%)
Nov 20, 2013 15.39 15.48 14.87 15.10 20,028,480 -0.24(-1.56%)
Nov 19, 2013 15.47 15.66 15.28 15.34 0 -0.14(-0.94%)
Nov 18, 2013 15.57 15.67 15.39 15.48 11,009,075 -0.09(-0.55%)
Nov 15, 2013 15.72 15.88 15.47 15.57 0 -0.18(-1.14%)
Nov 14, 2013 15.93 15.99 15.69 15.75 7,983,717 -0.17(-1.07%)
Nov 13, 2013 15.70 15.92 15.70 15.92 6,778,159 +0.09(+0.57%)
Nov 12, 2013 15.81 15.97 15.70 15.83 0 -0.05(-0.31%)
Nov 11, 2013 15.75 15.95 15.68 15.88 6,132,107 +0.16(+0.99%)
Nov 08, 2013 15.54 15.77 15.51 15.72 0 +0.22(+1.45%)
Nov 07, 2013 16.09 16.15 15.46 15.50 7,278,881 -0.55(-3.43%)
Nov 06, 2013 16.18 16.18 15.92 16.05 5,366,147 -0.03(-0.19%)
Nov 05, 2013 16.07 16.17 15.87 16.08 5,405,885 -0.10(-0.62%)
Nov 04, 2013 16.20 16.34 16.09 16.18 4,921,923 +0.00(+0.00%)
Nov 01, 2013 16.47 16.67 15.97 16.18 0 +0.05(+0.32%)
Oct 31, 2013 15.78 16.23 15.78 16.13 6,990,604 +0.38(+2.44%)
Oct 30, 2013 16.13 16.17 15.59 15.74 8,086,415 -0.37(-2.27%)
Oct 29, 2013 16.09 16.22 16.01 16.11 5,195,164 +0.04(+0.25%)
Oct 28, 2013 15.98 16.20 15.96 16.07 0 +0.06(+0.37%)
Oct 25, 2013 16.10 16.13 15.84 16.01 0 -0.04(-0.25%)
Oct 24, 2013 15.75 16.07 15.74 16.05 5,961,082 +0.30(+1.90%)
Oct 23, 2013 15.86 15.95 15.68 15.75 8,657,932 -0.33(-2.06%)
Oct 22, 2013 16.08 16.26 15.98 16.08 7,023,923 +0.10(+0.63%)
Oct 21, 2013 16.04 16.05 15.86 15.98 5,088,933 +0.07(+0.44%)
Oct 18, 2013 15.66 15.92 15.63 15.91 4,869,178 +0.30(+1.93%)
Oct 17, 2013 15.55 15.73 15.44 15.61 5,660,820 +0.03(+0.19%)
Oct 16, 2013 15.14 15.71 15.13 15.58 10,529,103 +0.52(+3.45%)
Oct 15, 2013 15.06 15.22 14.95 15.06 6,413,817 -0.08(-0.53%)
Oct 14, 2013 14.87 15.17 14.83 15.14 6,000,391 +0.22(+1.47%)
Oct 11, 2013 14.83 15.00 14.72 14.92 0 +0.01(+0.07%)
Oct 10, 2013 14.68 14.99 14.63 14.91 5,364,061 +0.42(+2.90%)
Oct 09, 2013 14.48 14.56 14.22 14.49 7,063,941 +0.05(+0.35%)
Oct 08, 2013 14.81 14.96 14.38 14.44 6,270,297 -0.40(-2.70%)
Oct 07, 2013 14.68 14.92 14.67 14.84 5,634,368 +0.04(+0.27%)
Oct 04, 2013 14.80 14.89 14.71 14.80 0 -0.01(-0.07%)
Oct 03, 2013 15.06 15.20 14.78 14.81 8,502,427 -0.33(-2.18%)
Oct 02, 2013 14.75 15.23 14.60 15.14 9,651,081 +0.34(+2.30%)
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.