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, 2014 18.03 18.12 18.12 18.12 5,958,000 +0.09(+0.50%)
Dec 30, 2014 18.02 18.15 17.88 18.03 5,002,899 +0.02(+0.11%)
Dec 29, 2014 17.94 18.17 17.89 18.01 5,885,836 +0.03(+0.17%)
Dec 26, 2014 17.82 18.18 17.80 17.98 4,139,220 +0.16(+0.90%)
Dec 24, 2014 17.82 17.82 17.82 17.82 4,485,500 -0.01(-0.06%)
Dec 23, 2014 17.46 17.98 17.30 17.83 11,414,412 +0.33(+1.89%)
Dec 22, 2014 17.96 18.00 17.36 17.50 12,407,841 -0.05(-0.28%)
Dec 19, 2014 17.62 17.88 17.32 17.55 21,556,676 -0.09(-0.51%)
Dec 18, 2014 17.45 17.77 17.19 17.64 14,176,500 +0.35(+2.02%)
Dec 17, 2014 17.26 17.46 17.04 17.29 20,036,452 +0.04(+0.23%)
Dec 16, 2014 16.79 17.38 16.78 17.25 23,937,492 +0.39(+2.34%)
Dec 15, 2014 16.48 16.87 16.33 16.86 23,446,860 +0.39(+2.34%)
Dec 12, 2014 16.07 16.74 15.80 16.47 30,077,402 +0.37(+2.30%)
Dec 11, 2014 16.29 16.32 14.81 16.10 83,956,856 +1.29(+8.67%)
Dec 10, 2014 14.48 15.13 14.40 14.81 27,436,664 +0.35(+2.46%)
Dec 09, 2014 14.20 14.80 14.10 14.46 25,420,282 +0.15(+1.05%)
Dec 08, 2014 14.16 14.37 14.13 14.31 14,293,378 -0.06(-0.45%)
Dec 05, 2014 14.32 14.43 14.02 14.38 14,931,776 +0.13(+0.95%)
Dec 04, 2014 14.47 14.53 14.24 14.24 14,228,964 -0.19(-1.32%)
Dec 03, 2014 14.16 14.66 14.10 14.43 18,791,476 +0.32(+2.27%)
Dec 02, 2014 13.89 14.13 13.82 14.11 12,227,232 +0.22(+1.58%)
Dec 01, 2014 13.94 14.00 13.63 13.89 8,182,582 -0.17(-1.21%)
Nov 28, 2014 13.99 14.24 13.97 14.06 3,930,175 +0.14(+1.01%)
Nov 26, 2014 14.06 13.92 13.92 13.92 7,995,000 -0.17(-1.21%)
Nov 25, 2014 14.29 14.31 14.06 14.09 9,227,169 -0.15(-1.05%)
Nov 24, 2014 14.10 14.33 14.00 14.24 10,687,612 +0.19(+1.35%)
Nov 21, 2014 14.06 14.13 13.95 14.05 11,130,090 +0.14(+1.01%)
Nov 20, 2014 13.75 14.08 13.61 13.91 17,543,184 -0.01(-0.07%)
Nov 19, 2014 13.09 14.14 13.08 13.92 41,665,624 +1.16(+9.09%)
Nov 18, 2014 12.95 12.97 12.58 12.76 16,076,814 -0.21(-1.62%)
Nov 17, 2014 13.42 13.43 12.94 12.97 18,165,880 -0.48(-3.57%)
Nov 14, 2014 13.42 13.50 13.34 13.45 6,127,510 +0.05(+0.41%)
Nov 13, 2014 13.42 13.50 13.29 13.39 5,947,488 +0.03(+0.19%)
Nov 12, 2014 13.04 13.43 12.95 13.37 15,609,285 +0.33(+2.53%)
Nov 11, 2014 13.10 13.17 12.94 13.04 10,668,035 -0.12(-0.91%)
Nov 10, 2014 12.90 13.17 12.86 13.16 5,349,762 +0.23(+1.78%)
Nov 07, 2014 12.94 13.03 12.84 12.93 5,970,465 +0.02(+0.15%)
Nov 06, 2014 12.93 13.00 12.76 12.91 4,798,681 -0.05(-0.39%)
Nov 05, 2014 13.06 13.16 12.94 12.96 6,524,828 +0.05(+0.39%)
Nov 04, 2014 12.93 13.15 12.76 12.91 9,974,882 +0.06(+0.47%)
Nov 03, 2014 12.64 12.89 12.55 12.85 6,540,027 +0.17(+1.34%)
Oct 31, 2014 12.71 12.76 12.65 12.68 6,661,694 +0.12(+0.96%)
Oct 30, 2014 12.31 12.57 12.31 12.56 3,370,147 +0.20(+1.62%)
Oct 29, 2014 12.40 12.48 12.27 12.36 3,463,082 +0.00(+0.00%)
Oct 28, 2014 12.47 12.51 12.26 12.36 4,364,582 -0.10(-0.80%)
Oct 27, 2014 12.46 12.50 12.51 12.46 4,861,932 -0.04(-0.36%)
Oct 24, 2014 12.50 12.52 12.33 12.51 3,584,390 -0.01(-0.12%)
Oct 23, 2014 12.60 12.64 12.48 12.52 4,465,298 +0.09(+0.72%)
Oct 22, 2014 12.51 12.68 12.40 12.43 8,270,818 -0.03(-0.24%)
Oct 21, 2014 12.17 12.46 12.13 12.46 5,754,723 +0.16(+1.30%)
Oct 20, 2014 11.99 12.37 11.93 12.30 6,446,119 +0.38(+3.19%)
Oct 17, 2014 12.08 12.10 11.67 11.92 10,154,470 -0.07(-0.58%)
Oct 16, 2014 11.98 12.13 11.79 11.99 11,909,072 -0.15(-1.24%)
Oct 15, 2014 12.06 12.20 11.85 12.14 9,750,427 -0.11(-0.90%)
Oct 14, 2014 12.16 12.50 12.02 12.25 11,547,299 +0.14(+1.16%)
Oct 13, 2014 11.85 12.18 11.81 12.11 14,766,991 +0.16(+1.34%)
Oct 10, 2014 11.77 12.03 11.70 11.95 13,764,682 +0.21(+1.79%)
Oct 09, 2014 11.65 11.75 11.61 11.74 11,397,070 -0.02(-0.17%)
Oct 08, 2014 11.55 11.76 11.38 11.76 10,303,443 +0.27(+2.35%)
Oct 07, 2014 11.71 11.79 11.43 11.49 8,864,690 -0.31(-2.63%)
Oct 06, 2014 11.97 12.10 11.77 11.80 7,374,789 -0.15(-1.30%)
Oct 03, 2014 11.98 12.00 11.72 11.96 10,743,871 +0.04(+0.29%)
Oct 02, 2014 11.84 12.04 11.72 11.92 11,293,912 +0.06(+0.51%)
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.