|
Staples - [Ticker: SPLS] | | Last Trade | 10.25 | Last Trade Time | 2017-09-12 - 20:00:00 | Variation | +0.01 (+0.10%) | Open | 10.24 | High | 10.26 | Low | 10.24 | Volume | 9,785,997 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 10.24 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SPLS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 8,016,900 | 20.75 | 20.87 | 20.06 | 20.62 | 00:00:00 | 2000-01-04 | 10,140,400 | 20.25 | 21.50 | 20.12 | 20.75 | 00:00:00 | 2000-01-05 | 12,677,000 | 20.87 | 23.75 | 20.81 | 22.50 | 00:00:00 | 2000-01-06 | 11,216,400 | 22.69 | 24.06 | 22.56 | 23.94 | 00:00:00 | 2000-01-07 | 14,809,200 | 24.39 | 25.31 | 24.06 | 25.31 | 00:00:00 | 2000-01-10 | 16,479,300 | 25.81 | 27.31 | 25.69 | 27.31 | 00:00:00 | 2000-01-11 | 14,162,400 | 26.87 | 27.06 | 26.62 | 26.87 | 00:00:00 | 2000-01-12 | 7,991,000 | 26.44 | 26.56 | 24.81 | 26.00 | 00:00:00 | 2000-01-13 | 15,644,700 | 26.00 | 28.31 | 25.31 | 27.88 | 00:00:00 | 2000-01-14 | 13,848,800 | 28.25 | 28.75 | 25.63 | 25.94 | 00:00:00 | 2000-01-18 | 16,580,600 | 25.63 | 25.69 | 23.75 | 24.19 | 00:00:00 | 2000-01-19 | 5,231,700 | 24.38 | 26.00 | 24.31 | 25.56 | 00:00:00 | 2000-01-20 | 7,637,200 | 25.75 | 25.88 | 24.38 | 24.38 | 00:00:00 | 2000-01-21 | 11,468,100 | 24.44 | 24.56 | 23.00 | 23.69 | 00:00:00 | 2000-01-24 | 10,575,000 | 23.62 | 24.19 | 22.00 | 22.12 | 00:00:00 | 2000-01-25 | 5,819,600 | 22.50 | 24.62 | 22.19 | 24.13 | 00:00:00 | 2000-01-26 | 4,342,200 | 23.94 | 24.62 | 23.19 | 23.69 | 00:00:00 | 2000-01-27 | 5,490,900 | 23.62 | 24.00 | 22.25 | 22.81 | 00:00:00 | 2000-01-28 | 7,121,100 | 22.69 | 23.81 | 21.25 | 21.50 | 00:00:00 | 2000-01-31 | 10,753,600 | 22.12 | 24.13 | 21.62 | 23.81 | 00:00:00 | 2000-02-01 | 6,158,400 | 24.00 | 24.50 | 22.69 | 23.56 | 00:00:00 | 2000-02-02 | 9,066,000 | 24.00 | 25.25 | 23.81 | 24.75 | 00:00:00 | 2000-02-03 | 6,126,000 | 24.94 | 25.06 | 23.81 | 24.88 | 00:00:00 | 2000-02-04 | 9,024,300 | 24.88 | 26.94 | 24.88 | 26.00 | 00:00:00 | 2000-02-07 | 3,835,200 | 25.94 | 25.94 | 25.00 | 25.81 | 00:00:00 | 2000-02-08 | 6,544,000 | 26.00 | 27.00 | 24.81 | 26.75 | 00:00:00 | 2000-02-09 | 5,763,300 | 26.62 | 27.31 | 25.81 | 25.88 | 00:00:00 | 2000-02-10 | 8,275,800 | 25.75 | 28.12 | 25.25 | 27.81 | 00:00:00 | 2000-02-11 | 9,594,600 | 27.50 | 28.69 | 23.38 | 28.06 | 00:00:00 | 2000-02-14 | 4,641,600 | 27.75 | 27.88 | 26.38 | 27.19 | 00:00:00 | 2000-02-15 | 9,761,400 | 26.69 | 26.69 | 24.81 | 25.00 | 00:00:00 | 2000-02-16 | 9,830,100 | 24.88 | 25.12 | 23.75 | 24.38 | 00:00:00 | 2000-02-17 | 8,257,600 | 24.62 | 25.12 | 22.88 | 23.87 | 00:00:00 | 2000-02-18 | 8,646,800 | 24.00 | 24.00 | 22.75 | 22.94 | 00:00:00 | 2000-02-22 | 7,929,000 | 23.44 | 23.87 | 22.94 | 23.38 | 00:00:00 | 2000-02-23 | 79,546 | 15.54 | 15.71 | 14.67 | 15.04 | 00:00:00 | 2000-02-24 | 8,651,000 | 22.81 | 22.81 | 21.38 | 22.25 | 00:00:00 | 2000-02-25 | 5,073,000 | 22.63 | 23.12 | 21.50 | 21.88 | 00:00:00 | 2000-02-28 | 6,915,000 | 21.88 | 25.12 | 21.88 | 24.88 | 00:00:00 | 2000-02-29 | 16,158,600 | 24.94 | 27.19 | 24.88 | 27.00 | 00:00:00 | 2000-03-01 | 5,982,800 | 26.75 | 26.94 | 25.56 | 26.31 | 00:00:00 | 2000-03-02 | 23,097,900 | 24.62 | 25.00 | 21.50 | 21.62 | 00:00:00 | 2000-03-03 | 15,071,700 | 22.25 | 22.56 | 21.00 | 21.75 | 00:00:00 | 2000-03-06 | 9,928,200 | 21.75 | 21.75 | 20.12 | 20.19 | 00:00:00 | 2000-03-07 | 13,795,400 | 20.69 | 20.75 | 18.88 | 19.37 | 00:00:00 | 2000-03-08 | 10,445,400 | 19.50 | 19.75 | 18.88 | 19.12 | 00:00:00 | 2000-03-09 | 10,116,300 | 19.25 | 19.69 | 19.12 | 19.44 | 00:00:00 | 2000-03-10 | 7,301,700 | 19.63 | 20.69 | 19.25 | 19.37 | 00:00:00 | 2000-03-13 | 12,193,500 | 18.88 | 19.37 | 18.31 | 18.56 | 00:00:00 | 2000-03-14 | 8,964,300 | 18.94 | 19.25 | 18.38 | 18.56 | 00:00:00 | 2000-03-15 | 8,385,200 | 18.50 | 20.12 | 18.25 | 20.00 | 00:00:00 | 2000-03-16 | 17,471,200 | 20.25 | 23.38 | 20.12 | 22.88 | 00:00:00 | 2000-03-17 | 9,362,200 | 22.44 | 23.00 | 21.44 | 22.12 | 00:00:00 | 2000-03-20 | 4,564,800 | 22.00 | 22.00 | 20.75 | 21.13 | 00:00:00 | 2000-03-21 | 7,915,600 | 21.19 | 22.50 | 20.75 | 22.37 | 00:00:00 | 2000-03-22 | 7,296,900 | 22.37 | 22.37 | 20.75 | 22.06 | 00:00:00 | 2000-03-23 | 6,219,400 | 21.25 | 21.94 | 20.81 | 21.13 | 00:00:00 | 2000-03-24 | 6,741,300 | 21.25 | 21.50 | 20.00 | 20.87 | 00:00:00 | 2000-03-27 | 8,467,500 | 20.94 | 21.00 | 20.00 | 20.12 | 00:00:00 | 2000-03-28 | 9,530,400 | 19.94 | 20.19 | 19.69 | 19.69 | 00:00:00 | 2000-03-29 | 7,975,500 | 19.81 | 20.50 | 19.69 | 19.88 | 00:00:00 | 2000-03-30 | 5,342,800 | 19.81 | 20.56 | 19.69 | 20.39 | 00:00:00 | 2000-03-31 | 7,911,800 | 20.38 | 20.69 | 19.63 | 20.00 | 00:00:00 | 2000-04-03 | 7,977,900 | 20.06 | 21.98 | 20.06 | 20.75 | 00:00:00 | 2000-04-04 | 11,525,100 | 20.81 | 20.87 | 18.75 | 19.50 | 00:00:00 | 2000-04-05 | 8,184,200 | 19.63 | 19.63 | 19.00 | 19.19 | 00:00:00 | 2000-04-06 | 7,861,000 | 19.37 | 19.50 | 18.81 | 18.88 | 00:00:00 | 2000-04-07 | 5,451,000 | 19.12 | 19.25 | 18.81 | 19.00 | 00:00:00 | 2000-04-10 | 4,915,600 | 19.19 | 19.25 | 18.62 | 18.75 | 00:00:00 | 2000-04-11 | 7,182,200 | 18.69 | 19.25 | 18.06 | 18.56 | 00:00:00 | 2000-04-12 | 11,971,000 | 18.69 | 21.25 | 18.69 | 20.00 | 00:00:00 | 2000-04-13 | 10,398,300 | 20.25 | 21.94 | 20.00 | 20.00 | 00:00:00 | 2000-04-14 | 7,239,600 | 19.75 | 20.31 | 19.00 | 19.00 | 00:00:00 | 2000-04-17 | 12,100,000 | 18.69 | 19.44 | 17.94 | 18.13 | 00:00:00 | 2000-04-18 | 9,452,800 | 18.13 | 18.75 | 17.50 | 18.56 | 00:00:00 | 2000-04-19 | 6,639,900 | 18.62 | 18.94 | 17.69 | 18.25 | 00:00:00 | 2000-04-20 | 8,435,800 | 18.38 | 18.50 | 17.94 | 18.06 | 00:00:00 | 2000-04-24 | 5,599,000 | 18.00 | 18.75 | 17.81 | 18.38 | 00:00:00 | 2000-04-25 | 7,207,200 | 18.50 | 19.66 | 18.50 | 19.37 | 00:00:00 | 2000-04-26 | 4,403,800 | 19.19 | 19.69 | 18.88 | 19.00 | 00:00:00 | 2000-04-27 | 6,145,600 | 18.75 | 20.00 | 18.13 | 19.69 | 00:00:00 | 2000-04-28 | 5,836,200 | 19.69 | 19.69 | 18.62 | 19.06 | 00:00:00 | 2000-05-01 | 5,318,200 | 19.12 | 19.94 | 18.81 | 19.81 | 00:00:00 | 2000-05-02 | 2,729,000 | 19.56 | 19.88 | 18.88 | 19.00 | 00:00:00 | 2000-05-03 | 12,500,800 | 18.75 | 18.81 | 16.81 | 17.19 | 00:00:00 | 2000-05-04 | 5,763,400 | 17.75 | 17.75 | 17.00 | 17.31 | 00:00:00 | 2000-05-05 | 6,936,200 | 17.25 | 17.50 | 17.00 | 17.06 | 00:00:00 | 2000-05-08 | 4,285,000 | 17.12 | 17.12 | 16.81 | 17.00 | 00:00:00 | 2000-05-09 | 7,631,400 | 17.06 | 17.12 | 16.00 | 16.56 | 00:00:00 | 2000-05-10 | 9,703,800 | 16.44 | 17.69 | 16.37 | 16.94 | 00:00:00 | 2000-05-11 | 3,617,400 | 17.00 | 18.00 | 17.00 | 17.75 | 00:00:00 | 2000-05-12 | 4,770,200 | 17.69 | 18.62 | 17.69 | 18.00 | 00:00:00 | 2000-05-15 | 7,510,600 | 18.31 | 19.44 | 18.19 | 19.12 | 00:00:00 | 2000-05-16 | 13,852,000 | 19.25 | 19.75 | 17.31 | 17.31 | 00:00:00 | 2000-05-17 | 12,276,900 | 17.50 | 17.50 | 16.37 | 17.19 | 00:00:00 | 2000-05-18 | 6,936,600 | 17.25 | 17.75 | 17.25 | 17.56 | 00:00:00 | 2000-05-19 | 6,711,800 | 17.25 | 17.44 | 16.75 | 16.94 | 00:00:00 | 2000-05-22 | 5,023,800 | 17.12 | 17.38 | 16.63 | 17.19 | 00:00:00 | 2000-05-23 | 7,638,200 | 17.25 | 18.06 | 17.25 | 17.75 | 00:00:00 | 2000-05-24 | 9,942,900 | 17.69 | 17.75 | 16.63 | 17.50 | 00:00:00 | 2000-05-25 | 6,664,600 | 17.50 | 18.13 | 16.94 | 16.94 | 00:00:00 | 2000-05-26 | 14,608,800 | 16.00 | 16.75 | 15.62 | 15.75 | 00:00:00 | 2000-05-30 | 16,790,800 | 16.06 | 16.31 | 14.81 | 15.00 | 00:00:00 | 2000-05-31 | 16,151,200 | 15.06 | 15.11 | 14.56 | 14.75 | 00:00:00 | 2000-06-01 | 9,490,500 | 14.75 | 15.06 | 14.56 | 14.81 | 00:00:00 | 2000-06-02 | 120,105 | 10.13 | 10.21 | 9.92 | 10.13 | 00:00:00 | 2000-06-05 | 5,004,000 | 15.19 | 15.25 | 14.56 | 14.81 | 00:00:00 | 2000-06-06 | 10,208,000 | 14.81 | 14.81 | 13.75 | 14.06 | 00:00:00 | 2000-06-07 | 10,286,600 | 14.06 | 14.62 | 13.50 | 14.56 | 00:00:00 | 2000-06-08 | 8,631,800 | 14.62 | 15.31 | 14.56 | 15.19 | 00:00:00 | 2000-06-09 | 100,153 | 10.17 | 10.58 | 10.17 | 10.50 | 00:00:00 | 2000-06-12 | 12,522,800 | 15.66 | 16.06 | 15.50 | 15.87 | 00:00:00 | 2000-06-13 | 9,372,600 | 15.75 | 16.69 | 15.75 | 16.50 | 00:00:00 | 2000-06-14 | 8,222,100 | 16.56 | 16.88 | 16.12 | 16.69 | 00:00:00 | 2000-06-15 | 6,701,000 | 16.50 | 17.00 | 16.38 | 17.00 | 00:00:00 | 2000-06-16 | 15,416,600 | 17.00 | 18.63 | 16.94 | 18.38 | 00:00:00 | 2000-06-19 | 7,383,600 | 17.88 | 18.81 | 17.44 | 18.63 | 00:00:00 | 2000-06-20 | 6,427,000 | 18.38 | 18.50 | 17.50 | 18.12 | 00:00:00 | 2000-06-21 | 5,302,400 | 17.81 | 17.94 | 17.50 | 17.69 | 00:00:00 | 2000-06-22 | 8,106,400 | 17.62 | 17.69 | 16.62 | 17.00 | 00:00:00 | 2000-06-23 | 16,588,800 | 15.81 | 16.06 | 15.00 | 15.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|