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 (%)
Sep 30, 2013 14.48 14.75 14.37 14.65 6,633,892 +0.06(+0.41%)
Sep 27, 2013 14.67 14.73 14.51 14.59 0 -0.18(-1.22%)
Sep 26, 2013 14.81 14.94 14.65 14.77 4,573,135 +0.01(+0.07%)
Sep 25, 2013 14.77 14.85 14.68 14.76 5,036,880 -0.11(-0.71%)
Sep 24, 2013 14.84 14.98 14.77 14.87 15,625,451 +0.12(+0.78%)
Sep 23, 2013 14.78 14.82 14.58 14.75 16,118,017 -0.06(-0.41%)
Sep 20, 2013 14.83 14.96 14.73 14.81 0 +0.04(+0.24%)
Sep 19, 2013 15.15 15.22 14.73 14.78 9,543,164 -0.34(-2.28%)
Sep 18, 2013 14.88 15.20 14.75 15.12 12,838,530 +0.16(+1.07%)
Sep 17, 2013 14.74 15.00 14.74 14.96 5,751,559 +0.20(+1.36%)
Sep 16, 2013 14.77 14.81 14.43 14.76 8,301,552 +0.33(+2.29%)
Sep 13, 2013 14.59 14.70 14.38 14.43 0 -0.14(-0.96%)
Sep 12, 2013 14.73 14.79 14.54 14.57 7,821,831 -0.16(-1.12%)
Sep 11, 2013 14.51 14.87 14.50 14.73 8,061,075 +0.18(+1.24%)
Sep 10, 2013 14.30 14.62 14.29 14.55 9,000,615 +0.30(+2.12%)
Sep 09, 2013 14.09 14.29 14.04 14.25 4,663,515 +0.18(+1.30%)
Sep 06, 2013 14.05 14.23 13.83 14.07 0 +0.03(+0.18%)
Sep 05, 2013 13.96 14.19 13.90 14.04 5,016,715 +0.16(+1.19%)
Sep 04, 2013 13.88 14.07 13.77 13.88 6,315,721 +0.05(+0.36%)
Sep 03, 2013 14.10 14.21 13.72 13.83 7,350,962 -0.08(-0.58%)
Aug 30, 2013 13.78 14.04 13.75 13.91 0 -0.14(-1.00%)
Aug 29, 2013 14.12 14.28 13.98 14.05 6,425,637 -0.07(-0.50%)
Aug 28, 2013 14.01 14.19 13.92 14.12 9,969,006 +0.11(+0.79%)
Aug 27, 2013 14.21 14.28 13.93 14.01 8,905,330 -0.36(-2.51%)
Aug 26, 2013 14.24 14.46 14.15 14.37 8,821,695 +0.17(+1.20%)
Aug 23, 2013 13.92 14.27 13.90 14.20 0 +0.13(+0.92%)
Aug 22, 2013 14.34 14.34 13.90 14.07 10,874,866 -0.20(-1.37%)
Aug 21, 2013 14.74 14.92 14.05 14.27 45,483,708 -2.57(-15.29%)
Aug 20, 2013 16.43 17.01 16.43 16.84 10,243,815 +0.43(+2.62%)
Aug 19, 2013 16.74 16.77 16.39 16.41 5,554,105 -0.43(-2.55%)
Aug 16, 2013 16.68 16.92 16.66 16.84 0 +0.11(+0.66%)
Aug 15, 2013 16.93 17.02 16.51 16.73 7,217,554 -0.44(-2.56%)
Aug 14, 2013 17.21 17.26 17.02 17.17 3,764,989 -0.01(-0.06%)
Aug 13, 2013 17.16 17.30 17.11 17.18 4,505,115 -0.06(-0.35%)
Aug 12, 2013 16.78 17.26 16.78 17.24 4,083,082 +0.29(+1.71%)
Aug 09, 2013 16.76 17.04 16.67 16.95 4,258,631 +0.09(+0.53%)
Aug 08, 2013 16.95 16.99 16.77 16.86 6,463,635 +0.07(+0.42%)
Aug 07, 2013 16.99 16.99 16.78 16.79 5,277,756 -0.29(-1.70%)
Aug 06, 2013 17.19 17.20 16.82 17.08 4,854,702 -0.14(-0.81%)
Aug 05, 2013 17.03 17.24 16.97 17.22 5,869,941 +0.22(+1.29%)
Aug 02, 2013 17.07 17.19 16.96 17.00 4,241,010 -0.19(-1.11%)
Aug 01, 2013 17.17 17.22 17.06 17.19 3,489,134 +0.17(+1.00%)
Jul 31, 2013 16.92 17.19 16.85 17.02 0 +0.12(+0.71%)
Jul 30, 2013 16.53 17.04 16.53 16.90 6,713,624 +0.37(+2.24%)
Jul 29, 2013 16.42 16.60 16.26 16.53 0 -0.01(-0.06%)
Jul 26, 2013 16.30 16.54 16.27 16.54 0 +0.04(+0.24%)
Jul 25, 2013 16.02 16.50 16.01 16.50 0 +0.38(+2.36%)
Jul 24, 2013 16.57 16.68 15.99 16.12 0 -0.44(-2.66%)
Jul 23, 2013 16.65 16.66 16.52 16.56 0 -0.04(-0.24%)
Jul 22, 2013 16.54 16.68 16.47 16.60 0 +0.13(+0.79%)
Jul 19, 2013 16.60 16.66 16.33 16.47 0 -0.13(-0.78%)
Jul 18, 2013 16.60 16.81 16.46 16.60 6,358,476 +0.06(+0.36%)
Jul 17, 2013 16.60 16.76 16.44 16.54 3,751,050 +0.03(+0.18%)
Jul 16, 2013 16.63 16.71 16.45 16.51 4,054,430 -0.13(-0.78%)
Jul 15, 2013 16.67 16.72 16.61 16.64 0 -0.09(-0.54%)
Jul 12, 2013 16.63 16.74 16.59 16.73 0 +0.06(+0.36%)
Jul 11, 2013 16.50 16.70 16.43 16.67 6,540,565 +0.31(+1.89%)
Jul 10, 2013 16.25 16.47 16.24 16.36 0 +0.05(+0.31%)
Jul 09, 2013 16.20 16.40 16.11 16.31 0 +0.30(+1.87%)
Jul 08, 2013 15.90 16.12 15.90 16.01 0 +0.03(+0.19%)
Jul 05, 2013 15.59 16.00 15.58 15.98 0 +0.08(+0.50%)
Jul 03, 2013 16.11 16.17 15.85 15.90 0 -0.40(-2.45%)
Jul 02, 2013 15.96 16.52 15.96 16.30 0 +0.26(+1.62%)
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.