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 (%)
May 31, 2012 13.40 13.40 13.13 13.14 17,806,516 -0.23(-1.72%)
May 30, 2012 13.52 13.55 13.27 13.37 8,628,965 -0.23(-1.69%)
May 29, 2012 13.58 13.70 13.48 13.60 12,940,645 +0.19(+1.42%)
May 25, 2012 13.48 13.58 13.37 13.41 8,986,887 -0.08(-0.59%)
May 24, 2012 13.67 13.69 13.42 13.49 11,525,500 -0.16(-1.17%)
May 23, 2012 13.57 13.70 13.46 13.65 12,533,816 +0.04(+0.29%)
May 22, 2012 13.44 13.65 13.33 13.61 14,872,476 +0.26(+1.95%)
May 21, 2012 13.09 13.38 12.94 13.35 10,369,284 +0.28(+2.14%)
May 18, 2012 13.29 13.35 13.02 13.07 12,011,949 -0.15(-1.13%)
May 17, 2012 13.87 13.91 13.14 13.22 20,964,504 -0.69(-4.96%)
May 16, 2012 14.21 14.25 13.50 13.91 37,943,664 -0.84(-5.69%)
May 15, 2012 15.08 15.24 14.66 14.75 17,952,108 -0.34(-2.25%)
May 14, 2012 14.84 15.17 14.77 15.09 12,561,740 +0.17(+1.14%)
May 11, 2012 14.90 15.18 14.86 14.92 8,027,971 -0.04(-0.27%)
May 10, 2012 14.90 15.00 14.88 14.96 9,027,500 +0.03(+0.20%)
May 09, 2012 14.86 14.99 14.74 14.93 8,502,611 -0.07(-0.47%)
May 08, 2012 14.76 15.08 14.69 15.00 16,354,168 +0.16(+1.08%)
May 07, 2012 14.83 14.94 14.72 14.84 5,605,411 -0.02(-0.13%)
May 04, 2012 15.03 15.07 14.81 14.86 8,896,622 -0.26(-1.72%)
May 03, 2012 15.27 15.38 15.09 15.12 7,399,155 -0.14(-0.88%)
May 02, 2012 15.12 15.37 15.06 15.26 6,813,217 +0.11(+0.69%)
May 01, 2012 15.42 15.42 15.10 15.15 12,871,390 -0.25(-1.62%)
Apr 30, 2012 15.71 15.73 15.34 15.40 8,759,476 -0.36(-2.28%)
Apr 27, 2012 15.65 15.88 15.54 15.76 7,032,628 +0.21(+1.35%)
Apr 26, 2012 15.29 15.64 15.29 15.55 4,966,327 +0.16(+1.04%)
Apr 25, 2012 15.37 15.48 15.25 15.39 5,163,262 +0.14(+0.92%)
Apr 24, 2012 15.27 15.37 15.14 15.25 9,586,223 -0.04(-0.26%)
Apr 23, 2012 15.57 15.62 15.28 15.29 10,809,021 -0.37(-2.33%)
Apr 20, 2012 15.77 15.77 15.56 15.65 5,726,691 -0.01(-0.03%)
Apr 19, 2012 15.94 15.98 15.55 15.66 8,381,505 -0.30(-1.91%)
Apr 18, 2012 15.99 16.09 15.88 15.96 6,627,011 -0.02(-0.09%)
Apr 17, 2012 15.73 16.02 15.60 15.98 7,563,606 +0.32(+2.01%)
Apr 16, 2012 15.61 15.77 15.53 15.66 5,096,692 +0.13(+0.87%)
Apr 13, 2012 15.55 15.66 15.44 15.53 9,263,153 -0.13(-0.83%)
Apr 12, 2012 15.65 15.80 15.64 15.66 11,185,776 +0.04(+0.22%)
Apr 11, 2012 15.70 15.73 15.57 15.62 8,596,959 +0.14(+0.94%)
Apr 10, 2012 15.86 15.92 15.38 15.48 14,361,901 -0.44(-2.76%)
Apr 09, 2012 15.81 15.93 15.77 15.92 7,475,118 -0.14(-0.87%)
Apr 05, 2012 16.00 16.15 15.89 16.06 10,490,506 -0.01(-0.06%)
Apr 04, 2012 16.41 16.47 15.96 16.07 14,019,576 -0.43(-2.61%)
Apr 03, 2012 16.40 16.57 16.38 16.50 10,181,777 +0.00(+0.00%)
Apr 02, 2012 16.24 16.59 16.22 16.50 11,701,178 +0.31(+1.91%)
Mar 30, 2012 16.58 16.64 16.16 16.19 16,827,380 -0.33(-2.00%)
Mar 29, 2012 16.45 16.54 16.34 16.52 7,620,344 -0.01(-0.06%)
Mar 28, 2012 16.61 16.66 16.39 16.53 8,738,026 -0.09(-0.54%)
Mar 27, 2012 16.86 16.90 16.59 16.62 7,955,098 -0.22(-1.31%)
Mar 26, 2012 16.72 16.88 16.72 16.84 6,708,772 +0.26(+1.57%)
Mar 23, 2012 16.84 16.84 16.49 16.58 9,701,441 -0.16(-0.93%)
Mar 22, 2012 16.51 16.83 16.48 16.73 7,726,911 +0.09(+0.57%)
Mar 21, 2012 16.68 16.75 16.49 16.64 7,016,905 -0.13(-0.78%)
Mar 20, 2012 16.41 16.93 16.27 16.77 8,823,127 +0.31(+1.88%)
Mar 19, 2012 16.36 16.48 16.23 16.46 6,590,079 +0.04(+0.24%)
Mar 16, 2012 16.45 16.55 16.30 16.42 13,048,886 -0.07(-0.42%)
Mar 15, 2012 15.99 16.51 15.83 16.49 16,181,429 +0.54(+3.39%)
Mar 14, 2012 15.61 16.02 15.61 15.95 11,507,860 +0.41(+2.64%)
Mar 13, 2012 15.41 15.58 15.40 15.54 10,812,374 +0.14(+0.91%)
Mar 12, 2012 15.40 15.46 15.19 15.40 6,418,384 +0.00(+0.00%)
Mar 09, 2012 15.37 15.57 15.31 15.40 6,444,251 +0.03(+0.16%)
Mar 08, 2012 15.44 15.60 15.27 15.38 8,912,436 -0.04(-0.23%)
Mar 07, 2012 15.38 15.51 15.25 15.41 8,375,265 +0.04(+0.29%)
Mar 06, 2012 14.93 15.37 14.88 15.37 15,352,894 +0.31(+2.09%)
Mar 05, 2012 15.38 15.60 14.94 15.05 9,862,883 -0.30(-1.99%)
Mar 02, 2012 15.49 15.56 15.14 15.36 15,813,050 -0.03(-0.18%)
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.