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 (%)
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%)
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.