|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,592,800 | 29.61 | 29.75 | 29.04 | 29.30 | 00:00:00 | | 2004-10-14 | 3,652,000 | 29.06 | 29.06 | 28.60 | 28.71 | 00:00:00 | | 2004-10-15 | 3,770,000 | 28.79 | 29.25 | 28.55 | 28.80 | 00:00:00 | | 2004-10-18 | 3,067,600 | 28.82 | 29.39 | 28.47 | 29.38 | 00:00:00 | | 2004-10-19 | 4,715,100 | 29.19 | 29.37 | 28.41 | 28.51 | 00:00:00 | | 2004-10-20 | 3,817,200 | 28.49 | 28.90 | 28.29 | 28.85 | 00:00:00 | | 2004-10-21 | 4,057,400 | 28.65 | 29.09 | 28.42 | 29.05 | 00:00:00 | | 2004-10-22 | 3,691,500 | 29.04 | 29.10 | 28.52 | 28.73 | 00:00:00 | | 2004-10-25 | 4,008,200 | 28.51 | 28.69 | 27.85 | 28.26 | 00:00:00 | | 2004-10-26 | 3,565,200 | 28.21 | 28.75 | 28.05 | 28.67 | 00:00:00 | | 2004-10-27 | 4,959,000 | 28.52 | 29.50 | 28.09 | 29.25 | 00:00:00 | | 2004-10-28 | 3,010,600 | 29.35 | 29.71 | 29.00 | 29.58 | 00:00:00 | | 2004-10-29 | 3,771,400 | 29.56 | 29.87 | 29.43 | 29.74 | 00:00:00 | | 2004-11-01 | 3,944,400 | 29.57 | 30.00 | 29.19 | 30.00 | 00:00:00 | | 2004-11-02 | 3,207,400 | 30.02 | 30.11 | 29.75 | 29.88 | 00:00:00 | | 2004-11-03 | 3,595,200 | 30.25 | 30.32 | 29.74 | 30.00 | 00:00:00 | | 2004-11-04 | 3,682,800 | 29.99 | 30.70 | 29.88 | 30.70 | 00:00:00 | | 2004-11-05 | 5,611,800 | 30.94 | 31.52 | 30.82 | 31.20 | 00:00:00 | | 2004-11-08 | 6,315,900 | 30.61 | 30.75 | 29.82 | 30.19 | 00:00:00 | | 2004-11-09 | 3,719,700 | 30.27 | 30.58 | 29.85 | 29.97 | 00:00:00 | | 2004-11-10 | 4,698,200 | 30.21 | 30.23 | 29.50 | 29.65 | 00:00:00 | | 2004-11-11 | 5,686,400 | 30.35 | 30.44 | 27.80 | 29.93 | 00:00:00 | | 2004-11-12 | 3,710,700 | 29.98 | 30.50 | 29.84 | 30.50 | 00:00:00 | | 2004-11-15 | 6,310,600 | 30.91 | 31.25 | 30.26 | 31.19 | 00:00:00 | | 2004-11-16 | 7,711,000 | 31.31 | 31.54 | 30.44 | 30.87 | 00:00:00 | | 2004-11-17 | 5,609,200 | 30.81 | 31.92 | 30.74 | 31.37 | 00:00:00 | | 2004-11-18 | 3,122,700 | 31.35 | 31.68 | 31.05 | 31.31 | 00:00:00 | | 2004-11-19 | 2,680,800 | 31.55 | 31.55 | 30.77 | 30.80 | 00:00:00 | | 2004-11-22 | 4,632,200 | 30.80 | 31.79 | 30.66 | 31.52 | 00:00:00 | | 2004-11-23 | 6,194,600 | 31.87 | 31.99 | 30.93 | 31.76 | 00:00:00 | | 2004-11-24 | 3,985,000 | 31.97 | 32.14 | 31.50 | 32.04 | 00:00:00 | | 2004-11-26 | 1,506,600 | 32.03 | 32.25 | 31.97 | 32.20 | 00:00:00 | | 2004-11-29 | 3,431,600 | 32.10 | 32.46 | 32.00 | 32.34 | 00:00:00 | | 2004-11-30 | 6,416,100 | 32.26 | 32.39 | 31.80 | 31.91 | 00:00:00 | | 2004-12-01 | 6,282,200 | 32.19 | 32.96 | 32.05 | 32.96 | 00:00:00 | | 2004-12-02 | 4,319,800 | 32.68 | 32.88 | 32.10 | 32.83 | 00:00:00 | | 2004-12-03 | 4,072,600 | 32.67 | 33.05 | 32.63 | 32.81 | 00:00:00 | | 2004-12-06 | 4,310,100 | 32.66 | 32.78 | 31.99 | 32.00 | 00:00:00 | | 2004-12-07 | 3,997,500 | 31.90 | 32.42 | 31.76 | 31.78 | 00:00:00 | | 2004-12-08 | 3,772,400 | 31.78 | 32.58 | 31.78 | 32.47 | 00:00:00 | | 2004-12-09 | 3,530,100 | 32.21 | 32.99 | 32.12 | 32.77 | 00:00:00 | | 2004-12-10 | 3,226,400 | 32.46 | 33.29 | 32.40 | 32.89 | 00:00:00 | | 2004-12-13 | 4,075,600 | 32.93 | 32.98 | 32.48 | 32.89 | 00:00:00 | | 2004-12-14 | 3,198,200 | 32.78 | 33.35 | 32.63 | 33.18 | 00:00:00 | | 2004-12-15 | 5,414,000 | 33.05 | 33.85 | 33.01 | 33.30 | 00:00:00 | | 2004-12-16 | 5,113,000 | 33.36 | 33.43 | 33.01 | 33.01 | 00:00:00 | | 2004-12-17 | 5,148,800 | 33.21 | 33.59 | 32.95 | 32.97 | 00:00:00 | | 2004-12-20 | 4,046,700 | 33.20 | 33.48 | 32.69 | 32.73 | 00:00:00 | | 2004-12-21 | 4,625,100 | 32.91 | 33.22 | 32.68 | 33.11 | 00:00:00 | | 2004-12-22 | 4,227,600 | 32.78 | 33.53 | 32.66 | 33.53 | 00:00:00 | | 2004-12-23 | 2,322,900 | 33.45 | 33.55 | 33.20 | 33.39 | 00:00:00 | | 2004-12-27 | 3,119,700 | 33.45 | 33.47 | 32.70 | 32.82 | 00:00:00 | | 2004-12-28 | 2,215,500 | 32.94 | 33.36 | 32.66 | 33.35 | 00:00:00 | | 2004-12-29 | 2,447,000 | 33.37 | 33.37 | 33.07 | 33.35 | 00:00:00 | | 2004-12-30 | 2,241,900 | 33.40 | 33.61 | 33.24 | 33.45 | 00:00:00 | | 2004-12-31 | 2,332,800 | 33.50 | 33.83 | 33.35 | 33.71 | 00:00:00 | | 2005-01-03 | 4,759,600 | 33.56 | 33.88 | 32.70 | 32.85 | 00:00:00 | | 2005-01-04 | 4,171,800 | 33.08 | 33.24 | 32.18 | 32.18 | 00:00:00 | | 2005-01-05 | 3,129,900 | 32.29 | 32.61 | 32.13 | 32.14 | 00:00:00 | | 2005-01-06 | 3,752,600 | 32.13 | 32.37 | 32.04 | 32.16 | 00:00:00 | | 2005-01-07 | 3,996,900 | 32.20 | 32.92 | 32.13 | 32.40 | 00:00:00 | | 2005-01-10 | 3,822,900 | 32.26 | 32.74 | 32.08 | 32.30 | 00:00:00 | | 2005-01-11 | 4,445,200 | 32.00 | 32.85 | 32.00 | 32.55 | 00:00:00 | | 2005-01-12 | 4,481,800 | 32.64 | 32.75 | 32.15 | 32.72 | 00:00:00 | | 2005-01-13 | 3,722,600 | 32.54 | 32.70 | 32.25 | 32.37 | 00:00:00 | | 2005-01-14 | 4,287,600 | 32.27 | 33.12 | 32.27 | 32.89 | 00:00:00 | | 2005-01-18 | 3,440,400 | 32.61 | 33.37 | 32.61 | 33.25 | 00:00:00 | | 2005-01-19 | 3,479,800 | 33.33 | 33.39 | 32.64 | 32.69 | 00:00:00 | | 2005-01-20 | 3,054,900 | 32.73 | 32.80 | 32.11 | 32.18 | 00:00:00 | | 2005-01-21 | 4,972,000 | 32.22 | 32.35 | 31.65 | 31.74 | 00:00:00 | | 2005-01-24 | 3,861,400 | 31.71 | 32.09 | 31.51 | 31.75 | 00:00:00 | | 2005-01-25 | 5,242,000 | 31.86 | 32.67 | 31.75 | 32.48 | 00:00:00 | | 2005-01-26 | 3,506,100 | 32.42 | 32.68 | 32.03 | 32.39 | 00:00:00 | | 2005-01-27 | 2,907,200 | 32.31 | 32.52 | 32.00 | 32.39 | 00:00:00 | | 2005-01-28 | 3,582,600 | 32.24 | 32.36 | 31.58 | 32.14 | 00:00:00 | | 2005-01-31 | 2,292,800 | 32.53 | 32.79 | 32.31 | 32.74 | 00:00:00 | | 2005-02-01 | 2,727,800 | 32.72 | 33.01 | 32.52 | 32.73 | 00:00:00 | | 2005-02-02 | 3,775,800 | 32.70 | 32.81 | 32.13 | 32.26 | 00:00:00 | | 2005-02-03 | 4,691,800 | 32.18 | 32.41 | 31.72 | 31.93 | 00:00:00 | | 2005-02-04 | 4,729,500 | 31.94 | 32.36 | 31.50 | 32.32 | 00:00:00 | | 2005-02-07 | 3,541,000 | 32.23 | 32.31 | 31.90 | 31.97 | 00:00:00 | | 2005-02-08 | 3,459,300 | 31.90 | 32.30 | 31.80 | 32.14 | 00:00:00 | | 2005-02-09 | 2,975,200 | 32.00 | 32.15 | 31.32 | 31.40 | 00:00:00 | | 2005-02-10 | 5,479,600 | 31.34 | 31.41 | 30.89 | 31.34 | 00:00:00 | | 2005-02-11 | 3,406,500 | 31.30 | 32.38 | 31.13 | 32.18 | 00:00:00 | | 2005-02-14 | 3,793,000 | 32.31 | 32.52 | 31.90 | 32.26 | 00:00:00 | | 2005-02-15 | 3,708,000 | 32.18 | 32.38 | 32.05 | 32.29 | 00:00:00 | | 2005-02-16 | 2,882,000 | 32.04 | 32.49 | 32.00 | 32.27 | 00:00:00 | | 2005-02-17 | 3,912,300 | 32.10 | 32.41 | 31.67 | 31.71 | 00:00:00 | | 2005-02-18 | 3,203,200 | 31.63 | 31.80 | 31.29 | 31.49 | 00:00:00 | | 2005-02-22 | 3,359,400 | 31.30 | 31.75 | 31.17 | 31.19 | 00:00:00 | | 2005-02-23 | 4,247,600 | 31.32 | 32.03 | 31.32 | 31.81 | 00:00:00 | | 2005-02-24 | 5,859,900 | 32.13 | 32.41 | 31.24 | 32.30 | 00:00:00 | | 2005-02-25 | 4,391,600 | 32.20 | 32.32 | 31.72 | 32.10 | 00:00:00 | | 2005-02-28 | 4,971,400 | 32.09 | 32.23 | 31.52 | 31.52 | 00:00:00 | | 2005-03-01 | 4,195,400 | 31.80 | 31.92 | 31.53 | 31.65 | 00:00:00 | | 2005-03-02 | 3,064,600 | 31.52 | 31.84 | 31.41 | 31.61 | 00:00:00 | | 2005-03-03 | 3,623,100 | 31.68 | 31.79 | 31.23 | 31.41 | 00:00:00 | | 2005-03-04 | 3,688,600 | 31.55 | 32.10 | 31.49 | 31.81 | 00:00:00 | | 2005-03-07 | 2,956,200 | 32.00 | 32.21 | 31.90 | 32.16 | 00:00:00 | | 2005-03-08 | 5,758,800 | 31.88 | 32.92 | 31.88 | 32.68 | 00:00:00 | | 2005-03-09 | 4,175,700 | 32.47 | 33.02 | 32.46 | 32.67 | 00:00:00 | | 2005-03-10 | 3,264,600 | 32.67 | 32.91 | 32.49 | 32.64 | 00:00:00 | | 2005-03-11 | 4,362,200 | 32.55 | 33.03 | 31.96 | 32.15 | 00:00:00 | | 2005-03-14 | 4,439,800 | 32.07 | 32.70 | 32.02 | 32.43 | 00:00:00 | | 2005-03-15 | 4,052,000 | 32.34 | 32.56 | 31.96 | 32.13 | 00:00:00 | | 2005-03-16 | 9,007,600 | 31.85 | 31.97 | 30.62 | 30.83 | 00:00:00 | | 2005-03-17 | 13,134,300 | 30.72 | 30.80 | 29.47 | 29.82 | 00:00:00 | | 2005-03-18 | 10,339,500 | 29.91 | 30.57 | 29.83 | 30.51 | 00:00:00 | | 2005-03-21 | 6,026,000 | 30.46 | 30.84 | 30.25 | 30.40 | 00:00:00 | | 2005-03-22 | 7,735,200 | 30.40 | 30.70 | 30.23 | 30.27 | 00:00:00 | | 2005-03-23 | 9,686,100 | 30.28 | 31.23 | 30.02 | 31.13 | 00:00:00 | | 2005-03-24 | 4,973,200 | 31.02 | 31.27 | 30.61 | 30.99 | 00:00:00 | | 2005-03-28 | 4,090,600 | 30.89 | 31.24 | 30.78 | 30.94 | 00:00:00 | | 2005-03-29 | 4,739,600 | 30.75 | 31.20 | 30.69 | 31.03 | 00:00:00 | | 2005-03-30 | 3,908,200 | 31.05 | 31.44 | 30.81 | 31.16 | 00:00:00 | | 2005-03-31 | 2,811,300 | 31.25 | 31.49 | 31.10 | 31.43 | 00:00:00 | | 2005-04-01 | 8,794,000 | 31.45 | 31.58 | 30.24 | 30.45 | 00:00:00 | | 2005-04-04 | 7,862,800 | 30.72 | 31.65 | 30.42 | 31.61 | 00:00:00 | | 2005-04-05 | 8,078,700 | 31.88 | 31.90 | 31.16 | 31.65 | 00:00:00 | | 2005-04-06 | 3,838,400 | 31.77 | 31.91 | 31.40 | 31.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
