|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,937,000 | 26.83 | 27.45 | 26.73 | 27.39 | 00:00:00 | | 2004-04-23 | 4,720,600 | 27.15 | 27.62 | 26.81 | 27.46 | 00:00:00 | | 2004-04-26 | 5,099,600 | 27.73 | 27.73 | 26.60 | 26.84 | 00:00:00 | | 2004-04-27 | 4,201,500 | 27.02 | 27.66 | 26.98 | 27.19 | 00:00:00 | | 2004-04-28 | 5,776,000 | 27.38 | 27.39 | 26.25 | 26.39 | 00:00:00 | | 2004-04-29 | 5,226,600 | 26.19 | 26.77 | 25.80 | 26.02 | 00:00:00 | | 2004-04-30 | 5,056,800 | 26.11 | 26.62 | 25.63 | 25.73 | 00:00:00 | | 2004-05-03 | 6,139,400 | 25.77 | 26.06 | 25.53 | 26.06 | 00:00:00 | | 2004-05-04 | 4,469,000 | 25.80 | 26.30 | 25.56 | 25.98 | 00:00:00 | | 2004-05-05 | 2,797,800 | 26.03 | 26.10 | 25.59 | 25.82 | 00:00:00 | | 2004-05-06 | 2,855,200 | 25.76 | 25.77 | 25.25 | 25.55 | 00:00:00 | | 2004-05-07 | 7,799,100 | 25.30 | 25.96 | 24.45 | 24.63 | 00:00:00 | | 2004-05-10 | 6,443,200 | 24.42 | 24.51 | 23.74 | 24.15 | 00:00:00 | | 2004-05-11 | 5,926,200 | 24.37 | 25.16 | 24.27 | 24.83 | 00:00:00 | | 2004-05-12 | 5,323,400 | 24.64 | 25.06 | 24.18 | 24.94 | 00:00:00 | | 2004-05-13 | 2,883,000 | 24.84 | 25.15 | 24.60 | 24.89 | 00:00:00 | | 2004-05-14 | 2,917,800 | 25.04 | 25.26 | 24.45 | 24.90 | 00:00:00 | | 2004-05-17 | 3,783,900 | 24.73 | 24.93 | 23.99 | 24.42 | 00:00:00 | | 2004-05-18 | 10,567,200 | 25.60 | 26.63 | 25.25 | 26.39 | 00:00:00 | | 2004-05-19 | 8,097,300 | 26.15 | 27.05 | 25.52 | 26.74 | 00:00:00 | | 2004-05-20 | 7,879,000 | 26.71 | 27.00 | 26.00 | 26.36 | 00:00:00 | | 2004-05-21 | 3,251,400 | 26.55 | 26.98 | 26.35 | 26.72 | 00:00:00 | | 2004-05-24 | 3,274,000 | 26.55 | 26.98 | 26.30 | 26.71 | 00:00:00 | | 2004-05-25 | 5,284,600 | 26.59 | 27.36 | 26.47 | 27.28 | 00:00:00 | | 2004-05-26 | 4,873,400 | 27.11 | 27.52 | 26.84 | 27.52 | 00:00:00 | | 2004-05-27 | 4,903,500 | 27.54 | 27.95 | 27.32 | 27.58 | 00:00:00 | | 2004-05-28 | 2,546,800 | 27.51 | 27.69 | 27.26 | 27.58 | 00:00:00 | | 2004-06-01 | 4,845,400 | 27.41 | 27.78 | 27.22 | 27.44 | 00:00:00 | | 2004-06-02 | 3,473,100 | 27.45 | 27.55 | 27.04 | 27.37 | 00:00:00 | | 2004-06-03 | 2,727,800 | 27.19 | 27.80 | 27.12 | 27.18 | 00:00:00 | | 2004-06-04 | 4,623,400 | 27.49 | 27.74 | 27.16 | 27.36 | 00:00:00 | | 2004-06-07 | 6,989,800 | 27.43 | 28.27 | 27.41 | 28.11 | 00:00:00 | | 2004-06-08 | 13,209,600 | 28.04 | 29.28 | 27.98 | 28.85 | 00:00:00 | | 2004-06-09 | 7,762,800 | 28.75 | 29.32 | 28.52 | 28.63 | 00:00:00 | | 2004-06-10 | 4,633,200 | 28.69 | 29.38 | 28.10 | 29.01 | 00:00:00 | | 2004-06-14 | 5,000,200 | 28.67 | 29.14 | 28.23 | 28.72 | 00:00:00 | | 2004-06-15 | 4,897,000 | 28.79 | 29.25 | 28.74 | 29.10 | 00:00:00 | | 2004-06-16 | 6,147,800 | 29.16 | 29.69 | 28.98 | 29.58 | 00:00:00 | | 2004-06-17 | 4,527,900 | 29.59 | 29.65 | 29.06 | 29.44 | 00:00:00 | | 2004-06-18 | 6,936,000 | 29.46 | 29.95 | 29.07 | 29.34 | 00:00:00 | | 2004-06-21 | 4,375,400 | 29.29 | 29.57 | 29.15 | 29.25 | 00:00:00 | | 2004-06-22 | 3,554,700 | 29.18 | 29.75 | 29.10 | 29.70 | 00:00:00 | | 2004-06-23 | 6,532,000 | 29.68 | 30.18 | 29.52 | 30.14 | 00:00:00 | | 2004-06-24 | 4,155,300 | 29.72 | 30.35 | 29.67 | 30.15 | 00:00:00 | | 2004-06-25 | 6,368,800 | 30.14 | 30.50 | 29.61 | 29.61 | 00:00:00 | | 2004-06-28 | 5,325,400 | 30.11 | 30.44 | 29.68 | 29.94 | 00:00:00 | | 2004-06-29 | 5,161,400 | 29.82 | 30.00 | 29.22 | 29.33 | 00:00:00 | | 2004-06-30 | 5,540,200 | 29.29 | 29.45 | 28.89 | 29.41 | 00:00:00 | | 2004-07-01 | 7,418,100 | 29.64 | 29.66 | 28.38 | 28.68 | 00:00:00 | | 2004-07-02 | 3,658,500 | 28.67 | 29.34 | 28.51 | 28.76 | 00:00:00 | | 2004-07-06 | 5,098,200 | 28.75 | 29.08 | 28.41 | 28.52 | 00:00:00 | | 2004-07-07 | 6,527,200 | 28.45 | 28.75 | 28.28 | 28.61 | 00:00:00 | | 2004-07-08 | 4,003,000 | 28.80 | 28.80 | 28.19 | 28.20 | 00:00:00 | | 2004-07-09 | 5,485,800 | 28.42 | 28.45 | 27.72 | 28.01 | 00:00:00 | | 2004-07-12 | 4,349,600 | 28.10 | 29.03 | 28.02 | 28.71 | 00:00:00 | | 2004-07-13 | 3,967,500 | 28.79 | 29.35 | 28.67 | 29.19 | 00:00:00 | | 2004-07-14 | 4,875,600 | 29.04 | 29.43 | 28.90 | 28.99 | 00:00:00 | | 2004-07-15 | 3,264,000 | 28.95 | 29.31 | 28.55 | 29.10 | 00:00:00 | | 2004-07-16 | 5,302,200 | 29.36 | 29.38 | 28.60 | 28.66 | 00:00:00 | | 2004-07-19 | 4,193,000 | 28.87 | 29.00 | 28.42 | 28.55 | 00:00:00 | | 2004-07-20 | 4,997,400 | 28.96 | 29.90 | 28.89 | 29.65 | 00:00:00 | | 2004-07-21 | 3,303,900 | 29.76 | 29.76 | 29.02 | 29.03 | 00:00:00 | | 2004-07-22 | 9,284,800 | 28.68 | 28.69 | 27.29 | 28.19 | 00:00:00 | | 2004-07-23 | 3,896,200 | 28.13 | 28.50 | 27.93 | 28.40 | 00:00:00 | | 2004-07-26 | 3,577,500 | 28.53 | 28.60 | 27.78 | 27.99 | 00:00:00 | | 2004-07-27 | 3,280,500 | 28.07 | 28.47 | 27.97 | 28.42 | 00:00:00 | | 2004-07-28 | 3,384,300 | 28.20 | 28.55 | 27.50 | 28.42 | 00:00:00 | | 2004-07-29 | 4,084,600 | 28.77 | 29.18 | 28.64 | 28.88 | 00:00:00 | | 2004-07-30 | 2,868,300 | 28.92 | 29.17 | 28.70 | 28.88 | 00:00:00 | | 2004-08-02 | 2,621,100 | 28.52 | 29.20 | 28.44 | 29.02 | 00:00:00 | | 2004-08-03 | 2,811,600 | 28.80 | 29.15 | 28.38 | 28.49 | 00:00:00 | | 2004-08-04 | 3,610,600 | 28.37 | 28.55 | 27.84 | 28.05 | 00:00:00 | | 2004-08-05 | 6,205,600 | 28.15 | 28.36 | 27.63 | 27.69 | 00:00:00 | | 2004-08-06 | 6,981,000 | 27.55 | 27.62 | 25.87 | 26.78 | 00:00:00 | | 2004-08-09 | 4,129,200 | 26.87 | 27.53 | 26.79 | 27.26 | 00:00:00 | | 2004-08-10 | 3,073,800 | 27.42 | 27.97 | 27.34 | 27.96 | 00:00:00 | | 2004-08-11 | 2,866,800 | 27.84 | 27.85 | 27.40 | 27.54 | 00:00:00 | | 2004-08-12 | 3,441,600 | 27.43 | 27.69 | 26.80 | 26.91 | 00:00:00 | | 2004-08-13 | 2,927,700 | 26.63 | 27.14 | 26.63 | 26.78 | 00:00:00 | | 2004-08-16 | 5,348,700 | 26.94 | 28.00 | 26.74 | 27.88 | 00:00:00 | | 2004-08-17 | 9,925,600 | 28.46 | 29.66 | 28.02 | 28.87 | 00:00:00 | | 2004-08-18 | 4,358,700 | 28.78 | 29.41 | 28.72 | 29.35 | 00:00:00 | | 2004-08-19 | 3,595,000 | 29.27 | 29.64 | 28.91 | 29.50 | 00:00:00 | | 2004-08-20 | 3,199,600 | 29.36 | 29.50 | 29.12 | 29.12 | 00:00:00 | | 2004-08-23 | 2,664,600 | 29.14 | 29.38 | 28.74 | 28.84 | 00:00:00 | | 2004-08-24 | 3,267,200 | 29.07 | 29.67 | 28.71 | 28.89 | 00:00:00 | | 2004-08-25 | 3,115,500 | 29.01 | 29.49 | 28.70 | 29.36 | 00:00:00 | | 2004-08-26 | 2,508,300 | 29.22 | 29.49 | 29.18 | 29.30 | 00:00:00 | | 2004-08-27 | 1,941,000 | 29.21 | 29.52 | 29.14 | 29.40 | 00:00:00 | | 2004-08-30 | 2,102,200 | 29.17 | 29.49 | 28.90 | 28.93 | 00:00:00 | | 2004-08-31 | 3,704,800 | 28.95 | 29.16 | 28.43 | 28.68 | 00:00:00 | | 2004-09-01 | 3,166,600 | 28.56 | 28.84 | 28.17 | 28.71 | 00:00:00 | | 2004-09-02 | 4,212,300 | 28.50 | 29.43 | 28.49 | 29.33 | 00:00:00 | | 2004-09-03 | 3,839,200 | 29.26 | 29.65 | 29.04 | 29.16 | 00:00:00 | | 2004-09-07 | 4,877,100 | 29.27 | 29.76 | 29.18 | 29.51 | 00:00:00 | | 2004-09-08 | 2,949,400 | 29.48 | 29.69 | 29.30 | 29.33 | 00:00:00 | | 2004-09-09 | 3,636,600 | 29.29 | 29.74 | 29.11 | 29.40 | 00:00:00 | | 2004-09-10 | 5,891,400 | 29.32 | 30.09 | 28.81 | 30.00 | 00:00:00 | | 2004-09-13 | 4,224,900 | 30.09 | 30.43 | 29.87 | 30.20 | 00:00:00 | | 2004-09-14 | 7,751,800 | 29.21 | 30.13 | 29.20 | 29.70 | 00:00:00 | | 2004-09-15 | 3,795,900 | 29.79 | 29.85 | 29.39 | 29.59 | 00:00:00 | | 2004-09-16 | 4,324,000 | 29.49 | 29.73 | 29.19 | 29.64 | 00:00:00 | | 2004-09-17 | 4,880,800 | 29.79 | 29.93 | 29.17 | 29.24 | 00:00:00 | | 2004-09-20 | 4,122,400 | 29.21 | 29.41 | 28.90 | 29.13 | 00:00:00 | | 2004-09-21 | 4,127,200 | 29.31 | 29.57 | 29.14 | 29.39 | 00:00:00 | | 2004-09-22 | 2,742,200 | 29.32 | 29.40 | 28.90 | 29.04 | 00:00:00 | | 2004-09-23 | 3,016,800 | 29.12 | 29.26 | 28.84 | 29.01 | 00:00:00 | | 2004-09-24 | 3,328,500 | 29.07 | 29.69 | 28.88 | 29.37 | 00:00:00 | | 2004-09-27 | 3,306,400 | 29.29 | 29.52 | 29.10 | 29.22 | 00:00:00 | | 2004-09-28 | 2,060,400 | 29.23 | 29.43 | 29.00 | 29.25 | 00:00:00 | | 2004-09-29 | 7,226,800 | 29.19 | 29.23 | 28.42 | 29.12 | 00:00:00 | | 2004-09-30 | 7,617,300 | 28.96 | 30.09 | 28.80 | 29.82 | 00:00:00 | | 2004-10-01 | 4,213,000 | 30.25 | 30.31 | 29.59 | 29.69 | 00:00:00 | | 2004-10-04 | 6,264,600 | 29.89 | 30.53 | 29.73 | 30.47 | 00:00:00 | | 2004-10-05 | 2,472,600 | 30.40 | 30.64 | 30.24 | 30.41 | 00:00:00 | | 2004-10-06 | 2,915,200 | 30.39 | 30.47 | 29.98 | 30.24 | 00:00:00 | | 2004-10-07 | 2,263,500 | 30.35 | 30.38 | 29.86 | 29.87 | 00:00:00 | | 2004-10-08 | 3,405,800 | 29.92 | 29.96 | 29.17 | 29.40 | 00:00:00 | | 2004-10-11 | 1,536,000 | 29.47 | 29.91 | 29.40 | 29.75 | 00:00:00 | | 2004-10-12 | 3,345,000 | 29.60 | 29.68 | 29.06 | 29.53 | 00:00:00 | | 2004-10-13 | 2,592,800 | 29.61 | 29.75 | 29.04 | 29.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
