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 (%)
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%)
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.