|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,434,400 | 24.89 | 25.21 | 24.84 | 25.04 | 00:00:00 | | 2006-03-21 | 4,441,200 | 24.98 | 25.23 | 24.43 | 24.49 | 00:00:00 | | 2006-03-22 | 3,659,500 | 24.43 | 24.76 | 24.29 | 24.76 | 00:00:00 | | 2006-03-23 | 7,362,200 | 25.00 | 25.67 | 24.99 | 25.53 | 00:00:00 | | 2006-03-24 | 5,978,100 | 25.62 | 25.62 | 24.81 | 25.28 | 00:00:00 | | 2006-03-27 | 2,599,900 | 25.23 | 25.40 | 25.00 | 25.31 | 00:00:00 | | 2006-03-28 | 6,307,700 | 25.37 | 25.82 | 25.07 | 25.40 | 00:00:00 | | 2006-03-29 | 4,924,400 | 25.11 | 25.84 | 24.98 | 25.63 | 00:00:00 | | 2006-03-30 | 5,870,000 | 25.46 | 26.24 | 25.45 | 26.00 | 00:00:00 | | 2006-03-31 | 4,497,700 | 25.85 | 26.15 | 25.44 | 25.52 | 00:00:00 | | 2006-04-03 | 5,664,100 | 25.60 | 26.25 | 25.51 | 26.11 | 00:00:00 | | 2006-04-04 | 6,507,200 | 25.96 | 26.50 | 25.95 | 26.31 | 00:00:00 | | 2006-04-05 | 4,751,600 | 26.20 | 26.61 | 26.08 | 26.49 | 00:00:00 | | 2006-04-06 | 4,404,000 | 26.36 | 26.55 | 25.77 | 26.05 | 00:00:00 | | 2006-04-07 | 3,101,900 | 26.11 | 26.51 | 25.85 | 25.94 | 00:00:00 | | 2006-04-10 | 4,843,400 | 26.00 | 26.00 | 25.25 | 25.43 | 00:00:00 | | 2006-04-11 | 3,601,700 | 25.60 | 25.61 | 25.11 | 25.21 | 00:00:00 | | 2006-04-12 | 3,154,700 | 25.25 | 25.86 | 25.02 | 25.72 | 00:00:00 | | 2006-04-13 | 2,933,200 | 25.61 | 26.05 | 25.45 | 25.94 | 00:00:00 | | 2006-04-17 | 4,520,700 | 25.81 | 26.10 | 25.71 | 25.79 | 00:00:00 | | 2006-04-18 | 5,433,500 | 25.71 | 26.78 | 25.71 | 26.64 | 00:00:00 | | 2006-04-19 | 2,751,500 | 26.60 | 26.70 | 26.17 | 26.27 | 00:00:00 | | 2006-04-20 | 3,951,600 | 26.49 | 26.79 | 26.16 | 26.25 | 00:00:00 | | 2006-04-21 | 5,352,200 | 26.25 | 26.43 | 25.41 | 25.57 | 00:00:00 | | 2006-04-24 | 2,391,300 | 25.60 | 25.76 | 25.35 | 25.59 | 00:00:00 | | 2006-04-25 | 3,074,200 | 25.77 | 26.00 | 25.34 | 25.38 | 00:00:00 | | 2006-04-26 | 4,317,100 | 25.42 | 25.97 | 25.37 | 25.86 | 00:00:00 | | 2006-04-27 | 5,004,800 | 25.84 | 26.55 | 25.57 | 26.15 | 00:00:00 | | 2006-04-28 | 3,122,200 | 26.25 | 26.48 | 25.98 | 26.41 | 00:00:00 | | 2006-05-01 | 3,668,000 | 26.39 | 26.50 | 25.49 | 25.60 | 00:00:00 | | 2006-05-02 | 2,370,400 | 25.75 | 26.13 | 25.59 | 26.11 | 00:00:00 | | 2006-05-03 | 3,354,500 | 26.10 | 26.47 | 25.98 | 26.45 | 00:00:00 | | 2006-05-04 | 3,340,200 | 26.41 | 26.85 | 26.36 | 26.60 | 00:00:00 | | 2006-05-05 | 3,880,000 | 26.84 | 26.99 | 26.52 | 26.55 | 00:00:00 | | 2006-05-08 | 3,996,400 | 26.53 | 26.67 | 26.13 | 26.24 | 00:00:00 | | 2006-05-09 | 3,561,500 | 26.22 | 26.56 | 26.17 | 26.55 | 00:00:00 | | 2006-05-10 | 3,508,400 | 26.43 | 26.83 | 26.43 | 26.64 | 00:00:00 | | 2006-05-11 | 7,622,000 | 27.00 | 27.71 | 26.41 | 26.98 | 00:00:00 | | 2006-05-12 | 6,022,300 | 26.34 | 27.00 | 26.30 | 26.61 | 00:00:00 | | 2006-05-15 | 7,040,300 | 26.60 | 26.90 | 26.37 | 26.42 | 00:00:00 | | 2006-05-16 | 15,932,900 | 25.70 | 25.70 | 24.39 | 24.82 | 00:00:00 | | 2006-05-17 | 4,519,600 | 24.62 | 24.94 | 24.39 | 24.51 | 00:00:00 | | 2006-05-18 | 6,272,300 | 24.41 | 24.81 | 24.35 | 24.41 | 00:00:00 | | 2006-05-19 | 8,488,000 | 24.15 | 24.65 | 24.05 | 24.52 | 00:00:00 | | 2006-05-22 | 4,827,800 | 24.08 | 24.49 | 23.97 | 24.14 | 00:00:00 | | 2006-05-23 | 3,877,800 | 23.99 | 24.42 | 23.94 | 23.95 | 00:00:00 | | 2006-05-24 | 4,017,100 | 23.83 | 24.19 | 23.56 | 23.85 | 00:00:00 | | 2006-05-25 | 4,007,000 | 23.82 | 24.12 | 23.56 | 23.81 | 00:00:00 | | 2006-05-26 | 2,108,000 | 23.80 | 23.99 | 23.69 | 23.95 | 00:00:00 | | 2006-05-30 | 4,006,000 | 23.94 | 23.95 | 23.43 | 23.43 | 00:00:00 | | 2006-05-31 | 6,813,500 | 23.58 | 23.94 | 23.42 | 23.47 | 00:00:00 | | 2006-06-01 | 6,602,200 | 23.48 | 24.37 | 23.47 | 24.10 | 00:00:00 | | 2006-06-02 | 4,624,800 | 24.16 | 24.37 | 23.66 | 24.10 | 00:00:00 | | 2006-06-05 | 5,765,100 | 24.01 | 24.25 | 23.69 | 23.69 | 00:00:00 | | 2006-06-06 | 4,059,800 | 23.78 | 23.95 | 23.60 | 23.70 | 00:00:00 | | 2006-06-07 | 5,387,300 | 23.80 | 23.89 | 23.57 | 23.64 | 00:00:00 | | 2006-06-08 | 5,742,900 | 23.47 | 23.84 | 23.31 | 23.74 | 00:00:00 | | 2006-06-09 | 5,117,000 | 23.65 | 23.82 | 23.42 | 23.42 | 00:00:00 | | 2006-06-12 | 4,905,100 | 23.42 | 23.60 | 23.16 | 23.25 | 00:00:00 | | 2006-06-13 | 5,881,800 | 23.39 | 23.66 | 23.12 | 23.23 | 00:00:00 | | 2006-06-14 | 6,406,600 | 23.17 | 23.65 | 23.08 | 23.63 | 00:00:00 | | 2006-06-15 | 7,957,600 | 24.20 | 24.89 | 24.09 | 24.87 | 00:00:00 | | 2006-06-16 | 8,202,000 | 24.83 | 25.14 | 24.72 | 24.74 | 00:00:00 | | 2006-06-19 | 4,012,800 | 24.85 | 24.88 | 24.40 | 24.44 | 00:00:00 | | 2006-06-20 | 4,106,700 | 24.44 | 24.75 | 24.35 | 24.40 | 00:00:00 | | 2006-06-21 | 4,143,000 | 24.33 | 24.95 | 24.33 | 24.71 | 00:00:00 | | 2006-06-22 | 2,536,400 | 24.52 | 24.63 | 24.25 | 24.45 | 00:00:00 | | 2006-06-23 | 2,478,900 | 24.21 | 24.80 | 24.21 | 24.43 | 00:00:00 | | 2006-06-26 | 3,576,200 | 24.43 | 24.74 | 24.21 | 24.22 | 00:00:00 | | 2006-06-27 | 3,694,600 | 24.22 | 24.50 | 24.14 | 24.20 | 00:00:00 | | 2006-06-28 | 3,605,600 | 24.16 | 24.49 | 24.10 | 24.18 | 00:00:00 | | 2006-06-29 | 4,061,800 | 24.43 | 24.85 | 24.31 | 24.78 | 00:00:00 | | 2006-06-30 | 4,893,600 | 24.91 | 25.00 | 24.32 | 24.35 | 00:00:00 | | 2006-07-03 | 1,761,800 | 24.52 | 24.66 | 24.38 | 24.50 | 00:00:00 | | 2006-07-05 | 3,645,700 | 24.53 | 24.53 | 23.82 | 23.98 | 00:00:00 | | 2006-07-06 | 2,552,700 | 23.97 | 24.25 | 23.86 | 23.96 | 00:00:00 | | 2006-07-07 | 4,396,500 | 23.99 | 24.42 | 23.69 | 23.80 | 00:00:00 | | 2006-07-10 | 4,689,500 | 23.93 | 24.47 | 23.92 | 24.23 | 00:00:00 | | 2006-07-11 | 4,719,200 | 24.21 | 24.36 | 23.88 | 24.00 | 00:00:00 | | 2006-07-12 | 3,575,900 | 24.20 | 24.23 | 23.45 | 23.48 | 00:00:00 | | 2006-07-13 | 3,833,700 | 23.48 | 23.80 | 23.01 | 23.07 | 00:00:00 | | 2006-07-14 | 3,294,700 | 23.02 | 23.15 | 22.45 | 22.75 | 00:00:00 | | 2006-07-17 | 3,561,900 | 22.78 | 22.95 | 22.51 | 22.61 | 00:00:00 | | 2006-07-18 | 5,080,600 | 22.57 | 22.68 | 21.92 | 22.22 | 00:00:00 | | 2006-07-19 | 3,773,700 | 22.41 | 22.86 | 22.20 | 22.71 | 00:00:00 | | 2006-07-20 | 3,600,500 | 22.52 | 22.74 | 21.98 | 22.03 | 00:00:00 | | 2006-07-21 | 4,461,000 | 21.89 | 22.21 | 21.75 | 21.94 | 00:00:00 | | 2006-07-24 | 3,689,300 | 21.96 | 22.71 | 21.91 | 22.66 | 00:00:00 | | 2006-07-25 | 3,057,200 | 22.62 | 22.99 | 22.46 | 22.97 | 00:00:00 | | 2006-07-26 | 3,504,500 | 22.76 | 22.91 | 22.47 | 22.71 | 00:00:00 | | 2006-07-27 | 3,056,200 | 22.90 | 22.90 | 22.04 | 22.10 | 00:00:00 | | 2006-07-28 | 8,051,500 | 22.22 | 22.48 | 21.57 | 21.74 | 00:00:00 | | 2006-07-31 | 5,483,600 | 21.65 | 22.00 | 21.38 | 21.62 | 00:00:00 | | 2006-08-01 | 5,717,700 | 21.50 | 21.53 | 21.08 | 21.25 | 00:00:00 | | 2006-08-02 | 4,792,500 | 21.23 | 21.78 | 21.20 | 21.50 | 00:00:00 | | 2006-08-03 | 6,964,000 | 21.43 | 22.14 | 21.37 | 22.01 | 00:00:00 | | 2006-08-04 | 9,493,100 | 22.22 | 23.36 | 22.12 | 22.90 | 00:00:00 | | 2006-08-07 | 4,573,300 | 23.00 | 23.05 | 22.60 | 23.04 | 00:00:00 | | 2006-08-08 | 7,085,000 | 23.50 | 23.55 | 22.46 | 22.57 | 00:00:00 | | 2006-08-09 | 5,766,600 | 22.80 | 23.22 | 22.46 | 22.55 | 00:00:00 | | 2006-08-10 | 5,273,300 | 22.50 | 23.36 | 22.50 | 23.30 | 00:00:00 | | 2006-08-11 | 5,033,700 | 23.28 | 23.65 | 23.25 | 23.52 | 00:00:00 | | 2006-08-14 | 4,937,800 | 23.75 | 24.09 | 23.44 | 23.53 | 00:00:00 | | 2006-08-15 | 7,400,100 | 24.33 | 24.47 | 23.18 | 23.65 | 00:00:00 | | 2006-08-16 | 5,353,400 | 23.66 | 23.93 | 23.25 | 23.93 | 00:00:00 | | 2006-08-17 | 3,801,900 | 23.99 | 24.07 | 23.77 | 24.04 | 00:00:00 | | 2006-08-18 | 3,633,800 | 24.14 | 24.16 | 23.65 | 23.73 | 00:00:00 | | 2006-08-21 | 3,464,600 | 23.55 | 23.80 | 23.44 | 23.71 | 00:00:00 | | 2006-08-22 | 4,755,200 | 23.65 | 23.84 | 23.33 | 23.45 | 00:00:00 | | 2006-08-23 | 3,634,100 | 23.36 | 23.65 | 23.03 | 23.07 | 00:00:00 | | 2006-08-24 | 3,647,300 | 23.29 | 23.42 | 22.76 | 22.86 | 00:00:00 | | 2006-08-25 | 3,509,000 | 22.74 | 23.00 | 22.59 | 22.79 | 00:00:00 | | 2006-08-28 | 3,175,100 | 22.86 | 23.26 | 22.79 | 23.03 | 00:00:00 | | 2006-08-29 | 5,323,100 | 23.09 | 23.10 | 22.39 | 22.64 | 00:00:00 | | 2006-08-30 | 3,802,300 | 22.74 | 22.84 | 22.48 | 22.66 | 00:00:00 | | 2006-08-31 | 3,552,800 | 22.57 | 22.75 | 22.49 | 22.56 | 00:00:00 | | 2006-09-01 | 2,385,500 | 22.63 | 22.80 | 22.58 | 22.67 | 00:00:00 | | 2006-09-05 | 4,196,500 | 22.58 | 23.02 | 22.48 | 22.90 | 00:00:00 | | 2006-09-06 | 6,137,700 | 22.89 | 23.35 | 22.61 | 23.00 | 00:00:00 | | 2006-09-07 | 4,453,800 | 23.03 | 23.43 | 22.95 | 23.24 | 00:00:00 | | 2006-09-08 | 4,139,100 | 23.30 | 23.50 | 22.95 | 23.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
