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 12, 2017 10.25 10.25 10.25 0 +0.01(+0.10%)
Sep 11, 2017 10.23 10.25 10.23 10.24 12,736,489 +0.00(+0.00%)
Sep 08, 2017 10.24 10.24 10.23 10.24 10,493,180 +0.01(+0.10%)
Sep 07, 2017 10.24 10.25 10.23 10.23 29,654,204 -0.01(-0.10%)
Sep 06, 2017 10.23 10.25 10.23 10.24 19,904,712 -0.01(-0.10%)
Sep 05, 2017 10.22 10.25 10.22 10.25 11,830,553 +0.03(+0.29%)
Sep 01, 2017 10.22 10.23 10.21 10.22 4,962,139 +0.01(+0.05%)
Aug 31, 2017 10.21 10.22 10.21 10.21 10,189,318 -0.01(-0.05%)
Aug 30, 2017 10.22 10.23 10.21 10.22 7,418,251 +0.00(+0.00%)
Aug 29, 2017 10.21 10.22 10.20 10.22 4,743,979 +0.00(+0.00%)
Aug 28, 2017 10.21 10.22 10.21 10.22 3,787,568 +0.00(+0.00%)
Aug 25, 2017 10.19 10.22 10.19 10.22 7,856,626 +0.03(+0.29%)
Aug 24, 2017 10.19 10.21 10.19 10.19 10,928,477 +0.01(+0.10%)
Aug 23, 2017 10.19 10.20 10.17 10.18 15,387,297 -0.02(-0.20%)
Aug 22, 2017 10.19 10.20 10.18 10.20 7,242,121 +0.01(+0.10%)
Aug 21, 2017 10.19 10.20 10.18 10.19 6,861,281 +0.00(+0.00%)
Aug 18, 2017 10.19 10.20 10.18 10.19 6,126,500 -0.01(-0.10%)
Aug 17, 2017 10.20 10.22 10.19 10.20 5,818,427 -0.02(-0.20%)
Aug 16, 2017 10.20 10.22 10.19 10.22 8,111,992 +0.03(+0.29%)
Aug 15, 2017 10.20 10.21 10.20 10.19 11,178,760 -0.02(-0.20%)
Aug 14, 2017 10.15 10.22 10.15 10.21 8,650,584 +0.07(+0.69%)
Aug 11, 2017 10.16 10.16 10.14 10.14 19,433,780 -0.03(-0.29%)
Aug 10, 2017 10.16 10.18 10.15 10.17 17,770,264 +0.01(+0.10%)
Aug 09, 2017 10.18 10.19 10.16 10.16 20,903,414 -0.03(-0.29%)
Aug 08, 2017 10.18 10.19 10.17 10.19 3,070,014 +0.01(+0.15%)
Aug 07, 2017 10.19 10.20 10.17 10.18 9,247,481 -0.01(-0.10%)
Aug 04, 2017 10.19 10.20 10.18 10.19 4,445,098 +0.01(+0.05%)
Aug 03, 2017 10.18 10.20 10.17 10.18 12,714,776 +0.04(+0.34%)
Aug 02, 2017 10.17 10.17 10.14 10.14 9,131,243 -0.04(-0.34%)
Aug 01, 2017 10.14 10.17 10.14 10.18 10,342,743 +0.03(+0.30%)
Jul 31, 2017 10.14 10.16 10.14 10.15 8,430,553 +0.01(+0.10%)
Jul 28, 2017 10.16 10.17 10.13 10.14 10,480,285 -0.04(-0.39%)
Jul 27, 2017 10.15 10.17 10.13 10.18 10,725,436 +0.04(+0.39%)
Jul 26, 2017 10.13 10.14 10.11 10.14 5,257,713 +0.02(+0.20%)
Jul 25, 2017 10.11 10.14 10.10 10.12 9,171,984 +0.02(+0.20%)
Jul 24, 2017 10.09 10.12 10.09 10.10 6,553,227 +0.01(+0.10%)
Jul 21, 2017 10.09 10.11 10.08 10.09 6,702,751 -0.01(-0.10%)
Jul 20, 2017 10.12 10.08 10.10 9,731,435 -0.01(-0.10%)
Jul 19, 2017 10.10 10.11 10.10 10.11 7,483,679 +0.01(+0.10%)
Jul 18, 2017 10.10 10.12 10.09 10.10 5,785,974 -0.01(-0.10%)
Jul 17, 2017 10.09 10.12 10.09 10.11 8,883,737 +0.02(+0.25%)
Jul 14, 2017 10.13 10.13 10.08 10.09 9,441,076 -0.02(-0.25%)
Jul 13, 2017 10.09 10.13 10.09 10.11 9,082,056 +0.01(+0.10%)
Jul 12, 2017 10.10 10.10 10.08 10.10 10,466,766 +0.02(+0.20%)
Jul 11, 2017 10.08 10.10 10.07 10.08 15,233,497 -0.01(-0.10%)
Jul 10, 2017 10.08 10.11 10.07 10.09 12,145,054 +0.01(+0.10%)
Jul 07, 2017 10.08 10.09 10.07 10.08 16,715,839 +0.00(+0.00%)
Jul 06, 2017 10.10 10.07 10.08 24,250,624 -0.01(-0.10%)
Jul 05, 2017 10.11 10.11 10.07 10.09 16,317,997 -0.06(-0.59%)
Jul 03, 2017 10.07 10.15 10.07 10.15 13,408,340 +0.08(+0.79%)
Jun 30, 2017 10.08 10.09 10.08 10.07 45,822,876 -0.01(-0.10%)
Jun 29, 2017 10.13 10.14 10.08 10.08 141,710,544 +0.15(+1.51%)
Jun 28, 2017 9.200 9.970 9.160 9.930 19,776,534 +0.77(+8.41%)
Jun 27, 2017 9.230 9.270 9.150 9.160 3,976,025 -0.10(-1.08%)
Jun 26, 2017 9.270 9.300 9.150 9.260 5,190,122 -0.03(-0.32%)
Jun 23, 2017 9.305 9.290 7,579,965 +0.09(+0.98%)
Jun 22, 2017 9.150 9.360 9.050 9.200 15,247,492 +0.54(+6.24%)
Jun 21, 2017 8.670 8.730 8.550 8.660 6,759,698 -0.09(-1.03%)
Jun 20, 2017 8.830 8.860 8.720 8.750 5,679,883 -0.09(-1.02%)
Jun 19, 2017 8.820 8.920 8.715 8.840 6,162,313 +0.04(+0.45%)
Jun 16, 2017 8.950 8.990 8.750 8.800 8,898,807 -0.19(-2.11%)
Jun 15, 2017 8.960 9.040 8.955 8.990 5,059,197 +0.01(+0.11%)
Jun 14, 2017 9.120 9.160 8.920 8.980 5,297,838 -0.17(-1.86%)
Jun 13, 2017 9.230 9.260 9.110 9.150 3,722,970 -0.10(-1.08%)
Jun 12, 2017 9.240 9.390 9.200 9.250 5,360,656 +0.00(+0.00%)
Jun 09, 2017 9.270 9.270 9.110 9.250 4,305,402 +0.03(+0.33%)
Jun 08, 2017 9.230 9.310 9.190 9.220 3,992,641 +0.06(+0.66%)
Jun 07, 2017 9.290 9.590 9.000 9.160 7,821,673 +0.07(+0.77%)
Jun 06, 2017 9.090 9.170 9.010 9.090 3,914,832 -0.01(-0.11%)
Jun 05, 2017 9.100 9.180 8.990 9.100 3,196,221 +0.00(+0.00%)
Jun 02, 2017 9.080 9.140 9.000 9.100 4,844,063 -0.05(-0.55%)
Jun 01, 2017 9.090 9.250 9.030 9.150 4,794,789 +0.07(+0.77%)
May 31, 2017 8.990 9.140 8.820 9.080 8,078,305 +0.12(+1.34%)
May 30, 2017 8.980 9.030 8.910 8.960 2,583,170 -0.02(-0.22%)
May 26, 2017 9.030 9.100 8.960 8.980 4,192,050 -0.08(-0.88%)
May 25, 2017 8.840 9.350 8.781 9.060 9,778,273 +0.28(+3.19%)
May 24, 2017 8.710 8.850 8.670 8.780 5,438,050 +0.10(+1.15%)
May 23, 2017 8.800 8.839 8.610 8.680 4,115,881 -0.10(-1.14%)
May 22, 2017 8.730 8.800 8.710 8.780 5,178,154 +0.06(+0.69%)
May 19, 2017 8.810 8.870 8.690 8.720 8,343,582 -0.03(-0.34%)
May 18, 2017 8.830 8.910 8.730 8.750 4,850,961 -0.10(-1.13%)
May 17, 2017 8.900 9.035 8.775 8.850 6,114,958 -0.14(-1.56%)
May 16, 2017 9.170 9.300 8.810 8.990 9,262,086 -0.33(-3.54%)
May 15, 2017 9.290 9.405 9.190 9.320 6,822,223 +0.07(+0.76%)
May 12, 2017 9.420 9.420 9.230 9.250 3,682,126 -0.18(-1.91%)
May 11, 2017 9.680 9.740 9.400 9.430 4,204,646 -0.29(-2.98%)
May 10, 2017 9.630 9.720 9.510 9.720 3,754,458 +0.10(+1.04%)
May 09, 2017 9.690 9.705 9.570 9.620 3,443,786 -0.03(-0.31%)
May 08, 2017 9.650 9.730 9.620 9.650 3,671,630 +0.06(+0.63%)
May 05, 2017 9.620 9.680 9.560 9.590 4,881,633 -0.02(-0.21%)
May 04, 2017 9.680 9.690 9.540 9.610 5,249,988 -0.05(-0.52%)
May 03, 2017 9.770 9.810 9.580 9.660 4,751,293 -0.12(-1.23%)
May 02, 2017 9.690 10.25 9.610 9.780 7,938,795 +0.13(+1.35%)
May 01, 2017 9.800 9.810 9.630 9.650 3,300,647 -0.12(-1.23%)
Apr 28, 2017 9.860 9.860 9.680 9.770 3,289,702 -0.06(-0.61%)
Apr 27, 2017 9.790 9.890 9.660 9.830 3,364,182 +0.00(+0.00%)
Apr 26, 2017 9.830 9.950 9.820 9.830 3,001,533 +0.00(+0.00%)
Apr 25, 2017 9.900 9.910 9.730 9.830 4,458,239 -0.05(-0.51%)
Apr 24, 2017 9.810 9.930 9.720 9.880 4,496,324 +0.16(+1.65%)
Apr 21, 2017 9.710 9.800 9.590 9.720 4,386,391 -0.02(-0.21%)
Apr 20, 2017 9.650 9.840 9.620 9.740 3,530,857 +0.12(+1.25%)
Apr 19, 2017 9.660 9.750 9.600 9.620 4,576,432 +0.02(+0.21%)
Apr 18, 2017 9.580 9.680 9.525 9.600 4,964,974 +0.00(+0.00%)
Apr 17, 2017 9.550 9.640 9.510 9.600 5,239,213 +0.08(+0.84%)
Apr 13, 2017 9.500 9.610 9.500 9.520 5,778,668 +0.01(+0.11%)
Apr 12, 2017 9.640 9.650 9.420 9.510 8,480,492 -0.17(-1.76%)
Apr 11, 2017 9.710 9.740 9.610 9.680 4,597,778 -0.02(-0.21%)
Apr 10, 2017 9.900 9.930 9.690 9.700 10,487,050 -0.05(-0.51%)
Apr 07, 2017 9.810 9.870 9.660 9.750 8,770,977 -0.07(-0.71%)
Apr 06, 2017 9.860 10.18 9.760 9.820 13,663,805 +0.06(+0.61%)
Apr 05, 2017 9.710 10.05 9.610 9.760 21,342,300 +0.25(+2.63%)
Apr 04, 2017 8.630 10.00 8.615 9.510 31,296,456 +0.85(+9.82%)
Apr 03, 2017 8.760 8.830 8.590 8.660 3,920,240 -0.11(-1.25%)
Mar 31, 2017 8.730 8.900 8.710 8.770 5,150,843 +0.03(+0.34%)
Mar 30, 2017 8.580 8.760 8.520 8.740 6,184,733 +0.17(+1.98%)
Mar 29, 2017 8.490 8.610 8.480 8.570 4,270,387 +0.08(+0.94%)
Mar 28, 2017 8.300 8.500 8.300 8.490 4,258,217 +0.13(+1.56%)
Mar 27, 2017 8.370 8.479 8.300 8.360 5,853,746 -0.11(-1.30%)
Mar 24, 2017 8.500 8.550 8.410 8.470 5,546,316 -0.05(-0.59%)
Mar 23, 2017 8.540 8.675 8.480 8.520 4,345,509 +0.01(+0.12%)
Mar 22, 2017 8.530 8.560 8.420 8.510 4,850,330 -0.13(-1.50%)
Mar 21, 2017 8.850 8.890 8.600 8.640 7,239,526 -0.19(-2.15%)
Mar 20, 2017 8.980 9.000 8.760 8.830 5,438,544 -0.17(-1.89%)
Mar 17, 2017 8.840 9.010 8.750 9.000 12,925,546 +0.24(+2.74%)
Mar 16, 2017 8.800 8.880 8.660 8.760 6,288,807 -0.02(-0.23%)
Mar 15, 2017 8.460 8.810 8.460 8.780 5,984,031 +0.11(+1.27%)
Mar 14, 2017 8.560 8.700 8.440 8.670 5,162,339 +0.10(+1.17%)
Mar 13, 2017 8.650 8.755 8.500 8.570 6,841,393 -0.11(-1.27%)
Mar 10, 2017 8.530 9.110 8.530 8.680 16,698,721 +0.19(+2.24%)
Mar 09, 2017 8.380 9.170 8.350 8.490 17,048,624 -0.47(-5.25%)
Mar 08, 2017 8.770 9.060 8.760 8.960 7,029,754 +0.18(+2.05%)
Mar 07, 2017 8.830 8.870 8.740 8.780 4,620,945 -0.09(-1.01%)
Mar 06, 2017 8.940 8.965 8.750 8.870 6,171,426 -0.12(-1.33%)
Mar 03, 2017 9.270 9.370 8.910 8.990 5,297,171 -0.26(-2.81%)
Mar 02, 2017 9.120 9.290 9.100 9.250 5,336,748 +0.08(+0.87%)
Mar 01, 2017 9.120 9.350 9.020 9.170 9,123,508 +0.18(+2.00%)
Feb 28, 2017 9.270 9.270 8.820 8.990 9,641,394 -0.32(-3.44%)
Feb 27, 2017 9.260 9.340 9.200 9.310 4,254,270 +0.03(+0.32%)
Feb 24, 2017 9.110 9.350 9.020 9.280 5,471,002 +0.20(+2.20%)
Feb 23, 2017 9.550 9.555 9.065 9.080 6,701,654 -0.40(-4.22%)
Feb 22, 2017 9.340 9.610 9.300 9.480 8,006,227 +0.14(+1.50%)
Feb 21, 2017 9.350 9.390 9.280 9.340 4,413,918 +0.03(+0.32%)
Feb 17, 2017 9.310 9.310 9.310 0 +0.04(+0.43%)
Feb 16, 2017 9.470 9.530 9.220 9.270 4,665,873 -0.19(-2.01%)
Feb 15, 2017 9.460 9.470 9.350 9.460 4,871,621 +0.00(+0.00%)
Feb 14, 2017 9.200 9.555 9.200 9.460 7,669,546 +0.26(+2.83%)
Feb 13, 2017 9.200 9.310 9.160 9.200 4,538,460 +0.05(+0.55%)
Feb 10, 2017 9.020 9.180 9.000 9.150 3,569,677 +0.12(+1.33%)
Feb 09, 2017 8.900 9.200 8.870 9.030 5,925,059 +0.11(+1.23%)
Feb 08, 2017 8.860 9.060 8.860 8.920 7,336,766 +0.00(+0.00%)
Feb 07, 2017 8.950 9.005 8.870 8.920 4,357,003 -0.03(-0.34%)
Feb 06, 2017 9.000 9.080 8.920 8.950 4,076,797 -0.08(-0.89%)
Feb 03, 2017 9.050 9.150 9.000 9.030 4,388,161 +0.01(+0.11%)
Feb 02, 2017 9.020 9.120 8.930 9.020 4,563,958 -0.01(-0.11%)
Feb 01, 2017 9.260 9.280 8.980 9.030 5,346,186 -0.17(-1.85%)
Jan 31, 2017 9.210 9.220 8.920 9.200 5,257,289 -0.01(-0.11%)
Jan 30, 2017 9.110 9.230 9.040 9.210 4,612,545 +0.05(+0.55%)
Jan 27, 2017 9.340 9.345 9.100 9.160 2,996,440 -0.14(-1.51%)
Jan 26, 2017 9.380 9.460 9.265 9.300 4,748,874 -0.11(-1.17%)
Jan 25, 2017 9.310 9.480 9.300 9.410 6,100,357 +0.14(+1.51%)
Jan 24, 2017 9.090 9.290 9.030 9.270 5,411,279 +0.21(+2.32%)
Jan 23, 2017 9.130 9.150 8.970 9.060 4,166,132 -0.10(-1.09%)
Jan 20, 2017 9.080 9.190 9.034 9.160 4,384,690 +0.11(+1.22%)
Jan 19, 2017 9.260 9.300 9.000 9.050 3,920,284 -0.24(-2.58%)
Jan 18, 2017 9.330 9.400 9.220 9.290 5,533,267 -0.04(-0.43%)
Jan 17, 2017 9.180 9.420 9.150 9.330 8,077,179 +0.16(+1.74%)
Jan 13, 2017 9.170 9.170 9.170 0 -0.08(-0.86%)
Jan 12, 2017 9.240 9.310 9.160 9.250 4,053,037 +0.00(+0.00%)
Jan 11, 2017 9.320 9.330 9.080 9.250 4,917,808 -0.09(-0.96%)
Jan 10, 2017 9.130 9.380 9.130 9.340 5,076,057 +0.20(+2.19%)
Jan 09, 2017 9.110 9.200 9.060 9.140 4,436,859 -0.01(-0.11%)
Jan 06, 2017 9.040 9.195 8.985 9.150 6,335,210 +0.12(+1.33%)
Jan 05, 2017 9.090 9.170 8.920 9.030 7,404,137 -0.12(-1.31%)
Jan 04, 2017 8.860 9.280 8.860 9.150 6,779,602 +0.26(+2.92%)
Jan 03, 2017 9.090 9.180 8.820 8.890 9,881,906 -0.16(-1.77%)
Dec 30, 2016 9.050 9.050 9.050 0 -0.13(-1.42%)
Dec 29, 2016 9.130 9.240 9.010 9.180 8,170,717 +0.08(+0.88%)
Dec 28, 2016 9.310 9.390 9.090 9.100 3,106,980 -0.16(-1.73%)
Dec 27, 2016 9.230 9.410 9.180 9.260 4,965,060 +0.04(+0.43%)
Dec 23, 2016 9.220 9.220 9.220 0 -0.04(-0.43%)
Dec 22, 2016 9.700 9.740 9.170 9.260 9,662,487 -0.44(-4.54%)
Dec 21, 2016 9.840 9.875 9.690 9.700 4,520,837 -0.14(-1.42%)
Dec 20, 2016 9.880 10.05 9.800 9.840 6,095,924 +0.07(+0.72%)
Dec 19, 2016 9.850 9.929 9.695 9.770 4,755,517 -0.20(-2.01%)
Dec 16, 2016 9.870 10.05 9.850 9.970 22,393,000 +0.10(+1.01%)
Dec 15, 2016 9.930 10.04 9.860 9.870 7,944,660 -0.06(-0.60%)
Dec 14, 2016 9.900 10.04 9.840 9.930 8,411,952 +0.04(+0.40%)
Dec 13, 2016 9.930 9.980 9.815 9.890 6,611,375 +0.01(+0.10%)
Dec 12, 2016 10.01 10.10 9.820 9.880 9,018,597 -0.13(-1.30%)
Dec 09, 2016 9.990 10.05 9.840 10.01 6,888,688 +0.01(+0.10%)
Dec 08, 2016 9.970 10.11 9.900 10.00 7,894,082 +0.05(+0.50%)
Dec 07, 2016 9.880 10.04 9.800 9.950 10,773,691 +0.06(+0.61%)
Dec 06, 2016 9.770 9.920 9.720 9.890 5,619,861 +0.14(+1.44%)
Dec 05, 2016 9.720 9.885 9.700 9.750 5,459,210 +0.11(+1.14%)
Dec 02, 2016 9.630 9.830 9.630 9.640 5,542,243 -0.03(-0.31%)
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.