|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,139,100 | 23.30 | 23.50 | 22.95 | 23.39 | 00:00:00 | | 2006-09-11 | 3,893,500 | 23.26 | 23.96 | 23.23 | 23.79 | 00:00:00 | | 2006-09-12 | 6,012,100 | 23.75 | 24.59 | 23.71 | 24.57 | 00:00:00 | | 2006-09-13 | 9,373,000 | 24.44 | 25.17 | 24.20 | 25.01 | 00:00:00 | | 2006-09-14 | 5,313,100 | 25.10 | 25.10 | 24.46 | 24.73 | 00:00:00 | | 2006-09-15 | 7,805,900 | 24.25 | 25.04 | 24.22 | 24.98 | 00:00:00 | | 2006-09-18 | 5,235,400 | 24.93 | 25.01 | 24.44 | 24.54 | 00:00:00 | | 2006-09-19 | 5,822,000 | 24.75 | 24.75 | 24.06 | 24.45 | 00:00:00 | | 2006-09-20 | 7,326,800 | 24.57 | 25.26 | 24.47 | 24.96 | 00:00:00 | | 2006-09-21 | 5,115,200 | 24.99 | 25.08 | 24.41 | 24.59 | 00:00:00 | | 2006-09-22 | 3,641,100 | 24.64 | 24.70 | 24.22 | 24.44 | 00:00:00 | | 2006-09-25 | 5,143,800 | 24.51 | 25.52 | 24.35 | 25.47 | 00:00:00 | | 2006-09-26 | 6,667,900 | 25.35 | 25.47 | 24.80 | 25.19 | 00:00:00 | | 2006-09-27 | 5,855,200 | 25.18 | 25.36 | 24.61 | 24.71 | 00:00:00 | | 2006-09-28 | 5,577,400 | 24.62 | 24.94 | 24.24 | 24.76 | 00:00:00 | | 2006-09-29 | 3,800,000 | 24.79 | 24.95 | 24.30 | 24.33 | 00:00:00 | | 2006-10-02 | 5,877,000 | 24.39 | 24.65 | 24.16 | 24.27 | 00:00:00 | | 2006-10-03 | 11,452,000 | 24.66 | 25.77 | 24.46 | 25.58 | 00:00:00 | | 2006-10-04 | 5,919,100 | 25.59 | 26.03 | 25.40 | 25.99 | 00:00:00 | | 2006-10-05 | 5,745,800 | 25.90 | 26.39 | 25.60 | 26.33 | 00:00:00 | | 2006-10-06 | 3,879,000 | 26.33 | 26.39 | 25.57 | 25.70 | 00:00:00 | | 2006-10-09 | 4,348,600 | 25.75 | 26.19 | 25.49 | 26.13 | 00:00:00 | | 2006-10-10 | 4,841,400 | 26.45 | 26.50 | 25.82 | 26.25 | 00:00:00 | | 2006-10-11 | 4,853,700 | 26.28 | 26.74 | 26.15 | 26.61 | 00:00:00 | | 2006-10-12 | 4,764,400 | 26.77 | 27.04 | 26.57 | 26.99 | 00:00:00 | | 2006-10-13 | 3,719,200 | 26.88 | 27.00 | 26.49 | 26.88 | 00:00:00 | | 2006-10-16 | 4,545,000 | 26.78 | 26.89 | 26.49 | 26.88 | 00:00:00 | | 2006-10-17 | 4,067,700 | 26.65 | 26.85 | 26.16 | 26.47 | 00:00:00 | | 2006-10-18 | 7,458,200 | 26.47 | 26.90 | 26.07 | 26.37 | 00:00:00 | | 2006-10-19 | 4,741,300 | 26.26 | 26.46 | 25.79 | 25.90 | 00:00:00 | | 2006-10-20 | 6,760,300 | 25.84 | 26.00 | 25.47 | 25.71 | 00:00:00 | | 2006-10-23 | 6,020,500 | 25.68 | 26.33 | 25.62 | 26.29 | 00:00:00 | | 2006-10-24 | 4,431,900 | 26.36 | 26.48 | 25.70 | 25.86 | 00:00:00 | | 2006-10-25 | 5,069,100 | 25.96 | 26.08 | 25.67 | 25.97 | 00:00:00 | | 2006-10-26 | 4,801,800 | 25.98 | 26.05 | 25.42 | 26.04 | 00:00:00 | | 2006-10-27 | 2,929,200 | 25.99 | 26.25 | 25.70 | 25.77 | 00:00:00 | | 2006-10-30 | 2,228,500 | 25.94 | 26.26 | 25.72 | 26.09 | 00:00:00 | | 2006-10-31 | 4,082,500 | 26.21 | 26.22 | 25.50 | 25.79 | 00:00:00 | | 2006-11-01 | 4,918,400 | 25.88 | 25.99 | 25.14 | 25.16 | 00:00:00 | | 2006-11-02 | 3,670,800 | 25.30 | 25.78 | 25.19 | 25.62 | 00:00:00 | | 2006-11-03 | 2,780,900 | 25.53 | 25.70 | 25.24 | 25.36 | 00:00:00 | | 2006-11-06 | 4,511,300 | 25.56 | 26.04 | 25.54 | 25.91 | 00:00:00 | | 2006-11-07 | 3,609,400 | 25.87 | 26.23 | 25.78 | 26.04 | 00:00:00 | | 2006-11-08 | 3,132,400 | 25.85 | 26.29 | 25.79 | 26.15 | 00:00:00 | | 2006-11-09 | 3,293,400 | 26.13 | 26.35 | 25.70 | 25.77 | 00:00:00 | | 2006-11-10 | 5,007,000 | 25.86 | 25.95 | 25.32 | 25.65 | 00:00:00 | | 2006-11-13 | 5,881,400 | 26.34 | 26.37 | 25.91 | 26.06 | 00:00:00 | | 2006-11-14 | 6,870,800 | 25.45 | 25.92 | 25.12 | 25.83 | 00:00:00 | | 2006-11-15 | 5,341,200 | 25.80 | 26.25 | 25.80 | 26.06 | 00:00:00 | | 2006-11-16 | 5,535,100 | 26.15 | 26.82 | 26.02 | 26.81 | 00:00:00 | | 2006-11-17 | 4,747,800 | 26.69 | 26.82 | 26.49 | 26.65 | 00:00:00 | | 2006-11-20 | 3,888,000 | 26.46 | 26.55 | 26.10 | 26.20 | 00:00:00 | | 2006-11-21 | 4,251,900 | 26.21 | 26.21 | 25.85 | 26.07 | 00:00:00 | | 2006-11-22 | 4,016,300 | 25.95 | 26.06 | 25.56 | 25.90 | 00:00:00 | | 2006-11-24 | 1,114,100 | 25.50 | 25.86 | 25.50 | 25.62 | 00:00:00 | | 2006-11-27 | 4,421,100 | 25.52 | 25.82 | 25.31 | 25.37 | 00:00:00 | | 2006-11-28 | 4,065,600 | 25.38 | 25.70 | 25.21 | 25.65 | 00:00:00 | | 2006-11-29 | 5,179,700 | 25.65 | 25.87 | 25.52 | 25.75 | 00:00:00 | | 2006-11-30 | 5,807,300 | 25.64 | 25.75 | 25.14 | 25.47 | 00:00:00 | | 2006-12-01 | 4,840,200 | 25.37 | 25.49 | 24.94 | 25.34 | 00:00:00 | | 2006-12-04 | 3,348,800 | 25.50 | 26.09 | 25.27 | 25.93 | 00:00:00 | | 2006-12-05 | 3,143,900 | 26.08 | 26.25 | 25.78 | 26.17 | 00:00:00 | | 2006-12-06 | 2,438,100 | 26.07 | 26.36 | 25.98 | 26.22 | 00:00:00 | | 2006-12-07 | 2,075,800 | 26.43 | 26.45 | 25.97 | 26.03 | 00:00:00 | | 2006-12-08 | 2,554,600 | 26.04 | 26.43 | 25.82 | 26.07 | 00:00:00 | | 2006-12-11 | 2,394,500 | 25.77 | 26.09 | 25.67 | 25.94 | 00:00:00 | | 2006-12-12 | 3,816,100 | 26.07 | 26.14 | 25.55 | 25.91 | 00:00:00 | | 2006-12-13 | 5,409,900 | 26.17 | 26.75 | 25.93 | 26.64 | 00:00:00 | | 2006-12-14 | 6,848,600 | 26.75 | 27.67 | 26.65 | 27.54 | 00:00:00 | | 2006-12-15 | 7,728,600 | 27.75 | 27.95 | 27.40 | 27.41 | 00:00:00 | | 2006-12-18 | 5,139,400 | 27.43 | 28.00 | 27.08 | 27.15 | 00:00:00 | | 2006-12-19 | 5,199,500 | 27.00 | 27.13 | 26.61 | 27.00 | 00:00:00 | | 2006-12-20 | 3,198,700 | 26.71 | 27.17 | 26.64 | 26.97 | 00:00:00 | | 2006-12-21 | 2,579,700 | 27.01 | 27.28 | 26.81 | 26.85 | 00:00:00 | | 2006-12-22 | 3,522,000 | 26.80 | 26.97 | 26.45 | 26.65 | 00:00:00 | | 2006-12-26 | 2,300,300 | 26.61 | 27.02 | 26.59 | 26.87 | 00:00:00 | | 2006-12-27 | 3,048,800 | 27.26 | 27.43 | 26.87 | 27.08 | 00:00:00 | | 2006-12-28 | 1,915,200 | 26.95 | 27.20 | 26.91 | 26.97 | 00:00:00 | | 2006-12-29 | 1,770,600 | 26.97 | 27.12 | 26.62 | 26.70 | 00:00:00 | | 2007-01-03 | 5,852,000 | 26.51 | 27.25 | 26.05 | 26.40 | 00:00:00 | | 2007-01-04 | 6,052,700 | 26.33 | 26.47 | 25.88 | 26.24 | 00:00:00 | | 2007-01-05 | 5,102,900 | 26.27 | 26.50 | 25.77 | 26.02 | 00:00:00 | | 2007-01-08 | 6,326,000 | 25.90 | 25.99 | 25.56 | 25.74 | 00:00:00 | | 2007-01-09 | 6,607,600 | 25.93 | 26.50 | 25.82 | 26.40 | 00:00:00 | | 2007-01-10 | 4,756,800 | 26.08 | 26.43 | 25.99 | 26.43 | 00:00:00 | | 2007-01-11 | 5,138,600 | 26.52 | 26.79 | 26.34 | 26.60 | 00:00:00 | | 2007-01-12 | 5,648,200 | 26.52 | 26.71 | 26.33 | 26.68 | 00:00:00 | | 2007-01-16 | 4,086,200 | 26.63 | 27.06 | 26.55 | 27.02 | 00:00:00 | | 2007-01-17 | 4,343,600 | 26.89 | 27.02 | 26.67 | 26.95 | 00:00:00 | | 2007-01-18 | 6,322,800 | 27.26 | 27.62 | 27.14 | 27.22 | 00:00:00 | | 2007-01-19 | 4,898,400 | 27.33 | 27.33 | 26.86 | 27.02 | 00:00:00 | | 2007-01-22 | 5,296,300 | 26.97 | 27.00 | 26.31 | 26.47 | 00:00:00 | | 2007-01-23 | 4,659,900 | 26.46 | 26.65 | 26.36 | 26.50 | 00:00:00 | | 2007-01-24 | 5,432,300 | 26.62 | 26.75 | 26.32 | 26.54 | 00:00:00 | | 2007-01-25 | 6,392,000 | 26.39 | 26.43 | 25.78 | 25.96 | 00:00:00 | | 2007-01-26 | 6,892,000 | 25.96 | 25.97 | 25.50 | 25.66 | 00:00:00 | | 2007-01-29 | 7,210,600 | 25.57 | 25.78 | 25.29 | 25.51 | 00:00:00 | | 2007-01-30 | 5,087,400 | 25.70 | 25.70 | 25.32 | 25.49 | 00:00:00 | | 2007-01-31 | 6,221,500 | 25.59 | 25.81 | 25.50 | 25.72 | 00:00:00 | | 2007-02-01 | 6,645,800 | 25.67 | 26.19 | 25.60 | 25.96 | 00:00:00 | | 2007-02-02 | 6,787,800 | 26.07 | 26.56 | 25.90 | 26.45 | 00:00:00 | | 2007-02-05 | 5,243,500 | 26.48 | 26.70 | 26.09 | 26.26 | 00:00:00 | | 2007-02-06 | 6,122,700 | 26.27 | 26.37 | 25.93 | 26.31 | 00:00:00 | | 2007-02-07 | 4,384,000 | 26.18 | 26.72 | 26.18 | 26.45 | 00:00:00 | | 2007-02-08 | 3,471,200 | 26.47 | 26.69 | 26.29 | 26.59 | 00:00:00 | | 2007-02-09 | 5,761,800 | 26.75 | 26.97 | 26.50 | 26.70 | 00:00:00 | | 2007-02-12 | 5,577,800 | 26.74 | 26.82 | 26.42 | 26.63 | 00:00:00 | | 2007-02-13 | 5,154,800 | 26.67 | 27.04 | 26.61 | 26.90 | 00:00:00 | | 2007-02-14 | 5,080,700 | 26.92 | 27.28 | 26.70 | 27.25 | 00:00:00 | | 2007-02-15 | 2,355,000 | 27.28 | 27.32 | 26.95 | 27.26 | 00:00:00 | | 2007-02-16 | 5,966,700 | 27.19 | 27.40 | 26.70 | 26.85 | 00:00:00 | | 2007-02-20 | 4,139,300 | 26.76 | 27.56 | 26.75 | 27.55 | 00:00:00 | | 2007-02-21 | 5,756,000 | 27.37 | 27.48 | 27.12 | 27.37 | 00:00:00 | | 2007-02-22 | 4,052,900 | 27.32 | 27.60 | 27.13 | 27.50 | 00:00:00 | | 2007-02-23 | 3,485,700 | 27.54 | 27.66 | 27.13 | 27.19 | 00:00:00 | | 2007-02-26 | 4,314,700 | 27.21 | 27.44 | 26.35 | 27.13 | 00:00:00 | | 2007-02-27 | 5,384,100 | 26.91 | 26.92 | 25.88 | 25.99 | 00:00:00 | | 2007-02-28 | 6,535,500 | 25.94 | 26.40 | 25.90 | 26.02 | 00:00:00 | | 2007-03-01 | 9,250,900 | 25.28 | 25.75 | 24.74 | 25.35 | 00:00:00 | | 2007-03-02 | 6,710,300 | 25.03 | 25.71 | 24.90 | 25.45 | 00:00:00 | | 2007-03-05 | 5,670,500 | 25.44 | 25.63 | 25.01 | 25.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
