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, 2016 7.350 7.400 7.270 7.400 6,510,334 +0.05(+0.68%)
Oct 28, 2016 7.320 7.470 7.300 7.350 6,321,835 +0.07(+0.96%)
Oct 27, 2016 7.500 7.530 7.240 7.280 5,147,714 -0.21(-2.80%)
Oct 26, 2016 7.530 7.600 7.460 7.490 5,047,378 -0.04(-0.53%)
Oct 25, 2016 7.540 7.590 7.390 7.530 10,467,164 -0.01(-0.13%)
Oct 24, 2016 7.610 7.630 7.480 7.540 4,258,836 +0.00(+0.00%)
Oct 21, 2016 7.510 7.600 7.440 7.540 12,016,049 -0.01(-0.13%)
Oct 20, 2016 7.550 7.670 7.470 7.550 15,169,918 -0.04(-0.53%)
Oct 19, 2016 7.510 7.620 7.490 7.590 10,394,562 +0.09(+1.20%)
Oct 18, 2016 7.560 7.560 7.440 7.500 4,776,580 +0.09(+1.21%)
Oct 17, 2016 7.560 7.640 7.380 7.410 8,753,415 -0.15(-1.98%)
Oct 14, 2016 7.690 7.740 7.540 7.560 6,804,591 -0.09(-1.18%)
Oct 13, 2016 7.790 7.800 7.590 7.650 7,105,392 -0.15(-1.92%)
Oct 12, 2016 7.770 7.900 7.750 7.800 6,740,523 +0.04(+0.52%)
Oct 11, 2016 8.040 8.080 7.670 7.760 13,211,277 -0.29(-3.60%)
Oct 10, 2016 8.110 8.150 7.990 8.050 9,933,366 +0.02(+0.25%)
Oct 07, 2016 8.050 8.110 8.000 8.030 12,212,306 -0.01(-0.12%)
Oct 06, 2016 8.270 8.270 8.020 8.040 13,970,872 -0.20(-2.43%)
Oct 05, 2016 8.240 8.295 8.160 8.240 20,263,184 +0.03(+0.37%)
Oct 04, 2016 8.480 8.480 8.190 8.210 9,938,129 -0.24(-2.84%)
Oct 03, 2016 8.540 8.630 8.420 8.450 4,331,291 -0.10(-1.17%)
Sep 30, 2016 8.400 8.550 8.370 8.550 7,329,443 +0.21(+2.52%)
Sep 29, 2016 8.370 8.500 8.320 8.340 3,919,782 -0.03(-0.36%)
Sep 28, 2016 8.360 8.440 8.280 8.370 4,074,669 +0.01(+0.12%)
Sep 27, 2016 8.270 8.400 8.270 8.360 4,425,079 +0.05(+0.60%)
Sep 26, 2016 8.520 8.520 8.300 8.310 5,831,299 -0.23(-2.69%)
Sep 23, 2016 8.540 8.630 8.520 8.540 4,479,274 -0.01(-0.12%)
Sep 22, 2016 8.510 8.580 8.470 8.550 4,188,896 +0.09(+1.06%)
Sep 21, 2016 8.360 8.480 8.310 8.460 5,227,894 +0.00(+0.00%)
Sep 20, 2016 8.620 8.620 8.450 8.460 5,172,894 -0.09(-1.05%)
Sep 19, 2016 8.680 8.680 8.510 8.550 3,919,309 -0.09(-1.04%)
Sep 16, 2016 8.550 8.650 8.520 8.640 7,058,910 +0.05(+0.58%)
Sep 15, 2016 8.480 8.700 8.430 8.590 5,231,765 +0.11(+1.30%)
Sep 14, 2016 8.520 8.636 8.420 8.480 5,610,767 -0.01(-0.12%)
Sep 13, 2016 8.620 8.660 8.430 8.490 7,213,042 -0.22(-2.53%)
Sep 12, 2016 8.470 8.770 8.460 8.710 6,289,182 +0.19(+2.23%)
Sep 09, 2016 8.680 8.740 8.500 8.520 5,373,412 -0.21(-2.41%)
Sep 08, 2016 8.760 8.830 8.720 8.730 4,934,246 -0.06(-0.68%)
Sep 07, 2016 8.580 8.790 8.550 8.790 5,372,967 +0.22(+2.57%)
Sep 06, 2016 8.550 8.590 8.460 8.570 3,876,577 +0.01(+0.12%)
Sep 02, 2016 8.590 8.560 8.560 8.560 3,799,900 +0.05(+0.59%)
Sep 01, 2016 8.590 8.635 8.430 8.510 4,773,661 -0.05(-0.58%)
Aug 31, 2016 8.640 8.700 8.470 8.560 6,997,130 -0.06(-0.70%)
Aug 30, 2016 8.670 8.710 8.575 8.620 4,581,201 -0.06(-0.69%)
Aug 29, 2016 8.530 8.675 8.500 8.680 4,728,704 +0.19(+2.24%)
Aug 26, 2016 8.600 8.645 8.450 8.490 4,425,160 -0.07(-0.82%)
Aug 25, 2016 8.440 8.610 8.420 8.560 4,486,135 +0.06(+0.71%)
Aug 24, 2016 8.670 8.680 8.480 8.500 4,120,860 -0.18(-2.07%)
Aug 23, 2016 8.540 8.710 8.500 8.680 5,651,072 +0.22(+2.60%)
Aug 22, 2016 8.450 8.460 8.385 8.460 5,910,314 +0.04(+0.48%)
Aug 19, 2016 8.410 8.460 8.350 8.420 5,885,890 -0.06(-0.71%)
Aug 18, 2016 8.610 8.670 8.270 8.480 14,816,061 -0.19(-2.19%)
Aug 17, 2016 9.150 9.220 8.514 8.670 26,711,276 -0.66(-7.07%)
Aug 16, 2016 9.250 9.360 9.210 9.330 6,639,434 +0.06(+0.65%)
Aug 15, 2016 9.250 9.350 9.230 9.270 5,751,548 +0.08(+0.87%)
Aug 12, 2016 9.290 9.330 9.100 9.190 4,520,955 -0.10(-1.08%)
Aug 11, 2016 9.190 9.340 9.180 9.290 3,912,573 +0.19(+2.09%)
Aug 10, 2016 9.100 9.200 9.060 9.100 3,243,825 +0.00(+0.00%)
Aug 09, 2016 9.190 9.200 9.080 9.100 4,676,099 -0.09(-0.98%)
Aug 08, 2016 9.190 9.290 9.140 9.190 3,169,187 +0.01(+0.11%)
Aug 05, 2016 9.110 9.230 9.100 9.180 4,770,970 +0.13(+1.44%)
Aug 04, 2016 8.990 9.160 8.980 9.050 5,995,772 +0.06(+0.67%)
Aug 03, 2016 8.720 9.000 8.590 8.990 5,654,994 +0.23(+2.63%)
Aug 02, 2016 9.320 9.320 8.710 8.760 7,698,424 -0.60(-6.41%)
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.