|
 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 | | 2005-04-06 | 3,838,400 | 31.77 | 31.91 | 31.40 | 31.65 | 00:00:00 | | 2005-04-07 | 4,567,200 | 31.59 | 31.76 | 31.37 | 31.61 | 00:00:00 | | 2005-04-08 | 5,106,600 | 31.65 | 31.65 | 30.75 | 30.85 | 00:00:00 | | 2005-04-11 | 2,836,400 | 30.75 | 31.25 | 30.69 | 31.09 | 00:00:00 | | 2005-04-12 | 4,375,000 | 30.91 | 31.32 | 30.60 | 31.18 | 00:00:00 | | 2005-04-13 | 3,841,800 | 31.21 | 31.29 | 30.78 | 30.81 | 00:00:00 | | 2005-04-14 | 4,424,600 | 31.27 | 31.32 | 30.66 | 30.66 | 00:00:00 | | 2005-04-15 | 10,261,500 | 30.30 | 30.44 | 29.00 | 29.25 | 00:00:00 | | 2005-04-18 | 4,825,500 | 19.74 | 19.75 | 19.27 | 19.57 | 00:00:00 | | 2005-04-19 | 4,244,900 | 19.56 | 19.68 | 19.25 | 19.25 | 00:00:00 | | 2005-04-20 | 7,142,700 | 19.21 | 19.28 | 18.64 | 18.64 | 00:00:00 | | 2005-04-21 | 6,472,000 | 18.98 | 19.97 | 18.76 | 19.95 | 00:00:00 | | 2005-04-22 | 5,420,700 | 19.90 | 19.90 | 19.40 | 19.49 | 00:00:00 | | 2005-04-25 | 5,371,400 | 19.40 | 20.01 | 19.40 | 19.84 | 00:00:00 | | 2005-04-26 | 4,677,000 | 19.51 | 19.71 | 19.20 | 19.50 | 00:00:00 | | 2005-04-27 | 3,406,800 | 19.43 | 19.75 | 19.25 | 19.57 | 00:00:00 | | 2005-04-28 | 3,783,800 | 19.37 | 19.39 | 18.98 | 19.07 | 00:00:00 | | 2005-04-29 | 4,537,400 | 19.14 | 19.27 | 18.64 | 19.07 | 00:00:00 | | 2005-05-02 | 3,165,000 | 19.05 | 19.32 | 18.87 | 19.16 | 00:00:00 | | 2005-05-03 | 8,386,600 | 19.17 | 20.05 | 19.17 | 19.88 | 00:00:00 | | 2005-05-04 | 6,322,300 | 19.95 | 20.38 | 19.56 | 20.23 | 00:00:00 | | 2005-05-05 | 3,360,500 | 20.28 | 20.35 | 19.95 | 20.10 | 00:00:00 | | 2005-05-06 | 4,186,900 | 20.14 | 20.41 | 19.59 | 19.82 | 00:00:00 | | 2005-05-09 | 6,474,500 | 19.79 | 20.55 | 19.79 | 20.55 | 00:00:00 | | 2005-05-10 | 4,686,100 | 20.38 | 20.39 | 19.75 | 19.96 | 00:00:00 | | 2005-05-11 | 7,073,700 | 19.99 | 20.03 | 19.42 | 20.00 | 00:00:00 | | 2005-05-12 | 2,800,900 | 19.90 | 20.18 | 19.58 | 19.72 | 00:00:00 | | 2005-05-13 | 4,648,200 | 19.80 | 20.22 | 19.65 | 19.99 | 00:00:00 | | 2005-05-16 | 5,518,000 | 19.85 | 20.57 | 19.78 | 20.54 | 00:00:00 | | 2005-05-17 | 10,683,200 | 21.34 | 21.73 | 21.07 | 21.56 | 00:00:00 | | 2005-05-18 | 7,705,400 | 21.71 | 22.33 | 21.60 | 22.12 | 00:00:00 | | 2005-05-19 | 4,871,900 | 21.88 | 22.35 | 21.83 | 22.10 | 00:00:00 | | 2005-05-20 | 3,015,300 | 22.31 | 22.48 | 21.95 | 22.07 | 00:00:00 | | 2005-05-23 | 2,516,800 | 21.80 | 22.11 | 21.76 | 21.96 | 00:00:00 | | 2005-05-24 | 3,356,900 | 22.05 | 22.05 | 21.61 | 21.81 | 00:00:00 | | 2005-05-25 | 2,733,200 | 21.73 | 22.05 | 21.73 | 21.87 | 00:00:00 | | 2005-05-26 | 5,501,700 | 22.07 | 22.20 | 21.64 | 21.73 | 00:00:00 | | 2005-05-27 | 3,653,700 | 21.65 | 21.86 | 21.58 | 21.70 | 00:00:00 | | 2005-05-31 | 3,368,900 | 21.55 | 21.84 | 21.36 | 21.56 | 00:00:00 | | 2005-06-01 | 3,879,300 | 21.35 | 22.33 | 21.34 | 21.94 | 00:00:00 | | 2005-06-02 | 3,232,900 | 21.98 | 22.40 | 21.80 | 22.29 | 00:00:00 | | 2005-06-03 | 2,340,400 | 22.37 | 22.41 | 21.78 | 21.80 | 00:00:00 | | 2005-06-06 | 3,273,000 | 21.69 | 22.08 | 21.47 | 21.84 | 00:00:00 | | 2005-06-07 | 3,842,500 | 21.89 | 22.60 | 21.79 | 22.15 | 00:00:00 | | 2005-06-08 | 2,158,000 | 22.23 | 22.24 | 21.86 | 21.89 | 00:00:00 | | 2005-06-09 | 3,845,000 | 21.80 | 22.32 | 21.73 | 22.16 | 00:00:00 | | 2005-06-10 | 2,326,800 | 22.03 | 22.12 | 21.88 | 22.00 | 00:00:00 | | 2005-06-13 | 3,194,700 | 21.75 | 22.40 | 21.68 | 22.27 | 00:00:00 | | 2005-06-14 | 3,618,100 | 22.14 | 22.40 | 21.97 | 22.19 | 00:00:00 | | 2005-06-15 | 2,340,300 | 22.22 | 22.41 | 21.96 | 22.37 | 00:00:00 | | 2005-06-16 | 3,353,100 | 22.36 | 22.42 | 21.94 | 22.34 | 00:00:00 | | 2005-06-17 | 6,339,000 | 22.42 | 22.46 | 22.09 | 22.14 | 00:00:00 | | 2005-06-20 | 2,481,600 | 21.84 | 22.21 | 21.83 | 22.06 | 00:00:00 | | 2005-06-21 | 2,402,400 | 22.11 | 22.11 | 21.81 | 21.85 | 00:00:00 | | 2005-06-22 | 5,000,100 | 22.04 | 22.20 | 21.68 | 21.95 | 00:00:00 | | 2005-06-23 | 4,818,500 | 21.92 | 22.12 | 21.61 | 21.72 | 00:00:00 | | 2005-06-24 | 4,505,100 | 21.70 | 21.82 | 21.45 | 21.57 | 00:00:00 | | 2005-06-27 | 3,234,800 | 21.26 | 21.71 | 21.26 | 21.41 | 00:00:00 | | 2005-06-28 | 4,643,100 | 21.49 | 21.90 | 21.32 | 21.77 | 00:00:00 | | 2005-06-29 | 2,907,700 | 21.73 | 21.80 | 21.42 | 21.59 | 00:00:00 | | 2005-06-30 | 3,064,000 | 21.37 | 21.79 | 21.29 | 21.29 | 00:00:00 | | 2005-07-01 | 6,515,800 | 21.44 | 21.48 | 20.82 | 20.99 | 00:00:00 | | 2005-07-05 | 3,087,200 | 21.08 | 21.57 | 20.81 | 21.50 | 00:00:00 | | 2005-07-06 | 3,932,900 | 21.43 | 21.52 | 21.09 | 21.28 | 00:00:00 | | 2005-07-07 | 3,635,500 | 21.12 | 21.44 | 20.95 | 21.24 | 00:00:00 | | 2005-07-08 | 4,463,100 | 21.27 | 21.95 | 21.19 | 21.92 | 00:00:00 | | 2005-07-11 | 3,359,900 | 21.83 | 22.37 | 21.80 | 22.36 | 00:00:00 | | 2005-07-12 | 2,836,300 | 22.36 | 22.50 | 22.28 | 22.38 | 00:00:00 | | 2005-07-13 | 2,136,800 | 22.32 | 22.50 | 22.28 | 22.43 | 00:00:00 | | 2005-07-14 | 2,937,600 | 22.27 | 22.74 | 22.22 | 22.65 | 00:00:00 | | 2005-07-15 | 5,485,300 | 22.75 | 23.50 | 22.72 | 23.19 | 00:00:00 | | 2005-07-18 | 3,046,200 | 23.05 | 23.29 | 23.02 | 23.04 | 00:00:00 | | 2005-07-19 | 3,689,800 | 23.14 | 23.27 | 22.78 | 22.88 | 00:00:00 | | 2005-07-20 | 3,415,800 | 22.70 | 22.94 | 22.59 | 22.79 | 00:00:00 | | 2005-07-21 | 6,251,000 | 23.20 | 23.66 | 22.94 | 23.35 | 00:00:00 | | 2005-07-22 | 3,289,400 | 23.44 | 23.47 | 23.17 | 23.38 | 00:00:00 | | 2005-07-25 | 4,799,700 | 23.39 | 23.84 | 23.14 | 23.20 | 00:00:00 | | 2005-07-26 | 3,769,500 | 23.20 | 23.34 | 22.87 | 22.88 | 00:00:00 | | 2005-07-27 | 2,664,200 | 23.01 | 23.01 | 22.69 | 23.01 | 00:00:00 | | 2005-07-28 | 2,552,400 | 22.70 | 23.28 | 22.63 | 23.14 | 00:00:00 | | 2005-07-29 | 2,620,000 | 23.09 | 23.20 | 22.76 | 22.77 | 00:00:00 | | 2005-08-01 | 2,752,500 | 22.69 | 22.90 | 22.54 | 22.70 | 00:00:00 | | 2005-08-02 | 1,663,000 | 22.64 | 23.02 | 22.59 | 22.80 | 00:00:00 | | 2005-08-03 | 2,927,600 | 22.76 | 22.76 | 22.22 | 22.49 | 00:00:00 | | 2005-08-04 | 3,527,300 | 22.43 | 22.43 | 22.03 | 22.19 | 00:00:00 | | 2005-08-05 | 2,782,600 | 22.05 | 22.25 | 21.74 | 21.97 | 00:00:00 | | 2005-08-08 | 3,765,000 | 21.99 | 22.38 | 21.96 | 22.24 | 00:00:00 | | 2005-08-09 | 4,336,400 | 22.25 | 22.81 | 22.04 | 22.77 | 00:00:00 | | 2005-08-10 | 4,020,300 | 22.85 | 23.24 | 22.42 | 22.47 | 00:00:00 | | 2005-08-11 | 3,282,100 | 22.61 | 22.77 | 22.06 | 22.31 | 00:00:00 | | 2005-08-12 | 5,290,900 | 22.19 | 22.31 | 21.97 | 22.23 | 00:00:00 | | 2005-08-15 | 4,379,500 | 22.14 | 22.42 | 21.99 | 22.32 | 00:00:00 | | 2005-08-16 | 4,602,500 | 22.41 | 22.45 | 21.59 | 21.75 | 00:00:00 | | 2005-08-17 | 3,224,900 | 21.60 | 22.31 | 21.55 | 22.00 | 00:00:00 | | 2005-08-18 | 2,992,900 | 21.77 | 22.48 | 21.69 | 22.31 | 00:00:00 | | 2005-08-19 | 5,392,100 | 22.41 | 22.69 | 22.30 | 22.43 | 00:00:00 | | 2005-08-22 | 4,483,300 | 22.41 | 22.74 | 22.29 | 22.55 | 00:00:00 | | 2005-08-23 | 3,170,400 | 22.37 | 22.65 | 22.28 | 22.41 | 00:00:00 | | 2005-08-24 | 4,122,300 | 22.40 | 22.87 | 22.18 | 22.22 | 00:00:00 | | 2005-08-25 | 2,602,000 | 22.22 | 22.51 | 22.20 | 22.44 | 00:00:00 | | 2005-08-26 | 2,629,500 | 22.45 | 22.45 | 22.14 | 22.28 | 00:00:00 | | 2005-08-29 | 4,111,000 | 22.38 | 22.72 | 22.06 | 22.51 | 00:00:00 | | 2005-08-30 | 5,415,800 | 22.40 | 22.48 | 21.68 | 21.85 | 00:00:00 | | 2005-08-31 | 5,689,700 | 21.77 | 22.09 | 21.65 | 21.93 | 00:00:00 | | 2005-09-01 | 4,838,100 | 21.95 | 22.05 | 21.56 | 21.59 | 00:00:00 | | 2005-09-02 | 2,621,000 | 21.66 | 21.69 | 21.43 | 21.50 | 00:00:00 | | 2005-09-06 | 5,383,300 | 21.49 | 21.84 | 21.49 | 21.79 | 00:00:00 | | 2005-09-07 | 3,270,000 | 21.84 | 21.98 | 21.54 | 21.98 | 00:00:00 | | 2005-09-08 | 4,062,100 | 22.10 | 22.17 | 21.67 | 21.67 | 00:00:00 | | 2005-09-09 | 3,294,600 | 21.90 | 21.91 | 21.70 | 21.74 | 00:00:00 | | 2005-09-12 | 4,135,500 | 21.79 | 21.85 | 21.70 | 21.73 | 00:00:00 | | 2005-09-13 | 3,143,400 | 21.67 | 21.80 | 21.42 | 21.54 | 00:00:00 | | 2005-09-14 | 3,709,000 | 21.89 | 21.89 | 21.46 | 21.49 | 00:00:00 | | 2005-09-15 | 4,566,500 | 21.40 | 21.55 | 21.25 | 21.33 | 00:00:00 | | 2005-09-16 | 9,114,800 | 21.44 | 21.45 | 20.87 | 21.28 | 00:00:00 | | 2005-09-19 | 3,377,700 | 21.02 | 21.27 | 20.96 | 21.11 | 00:00:00 | | 2005-09-20 | 4,738,400 | 21.06 | 21.41 | 20.87 | 21.03 | 00:00:00 | | 2005-09-21 | 7,673,800 | 20.91 | 21.01 | 20.57 | 20.69 | 00:00:00 | | 2005-09-22 | 4,429,600 | 20.47 | 20.99 | 20.45 | 20.89 | 00:00:00 | | 2005-09-23 | 5,163,400 | 20.76 | 21.26 | 20.62 | 20.98 | 00:00:00 | | 2005-09-26 | 4,288,100 | 20.87 | 21.18 | 20.86 | 21.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
