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 (%)
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%)
Sep 04, 2012 10.93 10.96 10.68 10.86 8,483,858 -0.06(-0.55%)
Aug 31, 2012 10.93 10.98 10.81 10.92 11,010,056 +0.12(+1.11%)
Aug 30, 2012 10.83 10.86 10.73 10.80 8,712,509 -0.08(-0.74%)
Aug 29, 2012 10.64 10.92 10.63 10.88 11,832,877 +0.18(+1.68%)
Aug 27, 2012 10.94 10.97 10.69 10.70 12,055,586 -0.15(-1.38%)
Aug 24, 2012 10.86 11.00 10.78 10.85 14,997,302 -0.13(-1.18%)
Aug 23, 2012 11.13 11.17 10.92 10.98 12,380,866 -0.14(-1.26%)
Aug 22, 2012 11.24 11.31 11.07 11.12 11,240,977 -0.09(-0.80%)
Aug 21, 2012 11.22 11.27 11.15 11.21 15,121,707 -0.02(-0.22%)
Aug 20, 2012 11.38 11.40 11.23 11.23 15,241,827 -0.11(-0.93%)
Aug 17, 2012 11.44 11.46 11.30 11.34 19,308,748 -0.04(-0.35%)
Aug 16, 2012 11.33 11.49 11.32 11.38 19,146,820 -0.11(-0.96%)
Aug 15, 2012 11.27 11.63 10.99 11.49 93,870,520 -1.96(-14.60%)
Aug 14, 2012 13.36 13.62 13.30 13.46 12,106,974 +0.10(+0.71%)
Aug 13, 2012 13.28 13.42 13.21 13.36 7,077,890 -0.05(-0.37%)
Aug 10, 2012 13.25 13.41 13.21 13.41 4,775,727 +0.10(+0.75%)
Aug 09, 2012 13.35 13.46 13.25 13.31 4,788,817 -0.02(-0.15%)
Aug 08, 2012 13.20 13.49 13.17 13.33 6,759,167 +0.03(+0.23%)
Aug 07, 2012 13.16 13.34 13.14 13.30 7,745,035 +0.22(+1.68%)
Aug 06, 2012 12.97 13.18 12.93 13.08 9,849,606 +0.15(+1.16%)
Aug 03, 2012 12.69 12.99 12.65 12.93 9,950,668 +0.41(+3.27%)
Aug 02, 2012 12.60 12.63 12.40 12.52 13,308,864 -0.15(-1.18%)
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.