|
 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 | | 2007-03-05 | 5,670,500 | 25.44 | 25.63 | 25.01 | 25.03 | 00:00:00 | | 2007-03-06 | 9,558,900 | 25.23 | 25.26 | 24.88 | 25.17 | 00:00:00 | | 2007-03-07 | 9,816,500 | 24.93 | 25.97 | 24.84 | 25.89 | 00:00:00 | | 2007-03-08 | 7,621,100 | 26.19 | 26.30 | 26.02 | 26.12 | 00:00:00 | | 2007-03-09 | 7,310,600 | 26.30 | 26.36 | 25.85 | 26.03 | 00:00:00 | | 2007-03-12 | 5,200,000 | 25.92 | 26.13 | 25.78 | 25.92 | 00:00:00 | | 2007-03-13 | 9,254,600 | 25.68 | 25.83 | 25.46 | 25.52 | 00:00:00 | | 2007-03-14 | 6,904,600 | 25.22 | 25.51 | 25.00 | 25.45 | 00:00:00 | | 2007-03-15 | 4,972,100 | 25.49 | 25.68 | 25.41 | 25.61 | 00:00:00 | | 2007-03-16 | 6,406,600 | 25.50 | 25.74 | 25.24 | 25.49 | 00:00:00 | | 2007-03-19 | 4,552,500 | 25.59 | 25.95 | 25.59 | 25.93 | 00:00:00 | | 2007-03-20 | 4,691,800 | 25.97 | 26.20 | 25.79 | 26.12 | 00:00:00 | | 2007-03-21 | 7,930,600 | 26.01 | 26.88 | 25.80 | 26.85 | 00:00:00 | | 2007-03-22 | 6,089,900 | 26.99 | 27.00 | 26.37 | 26.48 | 00:00:00 | | 2007-03-23 | 4,638,100 | 26.56 | 26.60 | 26.30 | 26.45 | 00:00:00 | | 2007-03-26 | 9,958,100 | 26.28 | 26.42 | 25.93 | 26.41 | 00:00:00 | | 2007-03-27 | 4,143,800 | 26.32 | 26.40 | 26.15 | 26.19 | 00:00:00 | | 2007-03-28 | 5,591,000 | 25.99 | 26.16 | 25.74 | 25.82 | 00:00:00 | | 2007-03-29 | 7,158,800 | 26.07 | 26.10 | 25.67 | 25.99 | 00:00:00 | | 2007-03-30 | 3,753,100 | 26.00 | 26.13 | 25.55 | 25.84 | 00:00:00 | | 2007-04-02 | 6,146,800 | 25.81 | 25.99 | 25.53 | 25.74 | 00:00:00 | | 2007-04-03 | 4,717,000 | 25.99 | 26.39 | 25.79 | 26.31 | 00:00:00 | | 2007-04-04 | 4,817,500 | 26.27 | 26.27 | 25.83 | 26.07 | 00:00:00 | | 2007-04-05 | 5,106,400 | 25.94 | 26.40 | 25.91 | 26.37 | 00:00:00 | | 2007-04-09 | 4,858,300 | 26.38 | 26.63 | 26.25 | 26.55 | 00:00:00 | | 2007-04-10 | 8,150,300 | 26.59 | 26.99 | 26.54 | 26.96 | 00:00:00 | | 2007-04-11 | 6,167,100 | 26.91 | 26.93 | 26.52 | 26.70 | 00:00:00 | | 2007-04-12 | 5,550,300 | 26.64 | 26.94 | 26.00 | 26.92 | 00:00:00 | | 2007-04-13 | 7,283,500 | 26.87 | 26.87 | 26.51 | 26.65 | 00:00:00 | | 2007-04-16 | 4,451,100 | 26.80 | 27.00 | 26.63 | 26.75 | 00:00:00 | | 2007-04-17 | 7,437,500 | 26.71 | 26.71 | 26.05 | 26.30 | 00:00:00 | | 2007-04-18 | 3,422,500 | 26.13 | 26.83 | 26.07 | 26.50 | 00:00:00 | | 2007-04-19 | 8,318,500 | 26.46 | 26.48 | 26.03 | 26.18 | 00:00:00 | | 2007-04-20 | 7,037,500 | 26.48 | 26.49 | 26.11 | 26.37 | 00:00:00 | | 2007-04-23 | 5,247,600 | 26.30 | 26.48 | 26.06 | 26.12 | 00:00:00 | | 2007-04-24 | 7,838,600 | 26.11 | 26.50 | 25.85 | 26.11 | 00:00:00 | | 2007-04-25 | 7,127,000 | 26.11 | 26.19 | 25.97 | 26.04 | 00:00:00 | | 2007-04-26 | 11,211,100 | 25.75 | 25.94 | 25.30 | 25.79 | 00:00:00 | | 2007-04-27 | 8,796,800 | 25.70 | 25.75 | 25.28 | 25.37 | 00:00:00 | | 2007-04-30 | 8,946,500 | 25.44 | 25.58 | 24.69 | 24.80 | 00:00:00 | | 2007-05-01 | 7,355,800 | 24.86 | 25.05 | 24.57 | 24.85 | 00:00:00 | | 2007-05-02 | 5,504,600 | 24.85 | 25.23 | 24.78 | 25.06 | 00:00:00 | | 2007-05-03 | 16,001,100 | 24.89 | 25.35 | 24.41 | 25.33 | 00:00:00 | | 2007-05-04 | 8,808,700 | 25.48 | 25.50 | 24.94 | 25.28 | 00:00:00 | | 2007-05-07 | 7,275,200 | 25.25 | 25.31 | 24.91 | 25.11 | 00:00:00 | | 2007-05-08 | 6,544,900 | 25.10 | 25.34 | 24.95 | 25.09 | 00:00:00 | | 2007-05-09 | 7,196,300 | 25.09 | 25.20 | 24.78 | 25.06 | 00:00:00 | | 2007-05-10 | 7,550,400 | 24.86 | 25.27 | 24.58 | 24.68 | 00:00:00 | | 2007-05-11 | 4,235,700 | 24.68 | 24.93 | 24.59 | 24.77 | 00:00:00 | | 2007-05-14 | 5,844,300 | 24.79 | 25.13 | 24.58 | 24.81 | 00:00:00 | | 2007-05-15 | 8,267,600 | 24.96 | 25.18 | 24.72 | 25.02 | 00:00:00 | | 2007-05-16 | 7,185,900 | 25.20 | 25.49 | 24.98 | 25.29 | 00:00:00 | | 2007-05-17 | 6,837,700 | 25.30 | 25.30 | 25.09 | 25.16 | 00:00:00 | | 2007-05-18 | 6,075,100 | 25.23 | 25.71 | 25.12 | 25.55 | 00:00:00 | | 2007-05-21 | 6,643,900 | 25.61 | 26.00 | 25.45 | 25.67 | 00:00:00 | | 2007-05-22 | 23,740,200 | 24.60 | 25.24 | 24.30 | 25.05 | 00:00:00 | | 2007-05-23 | 9,524,900 | 25.55 | 25.65 | 24.91 | 24.96 | 00:00:00 | | 2007-05-24 | 11,079,400 | 24.83 | 25.00 | 24.29 | 24.31 | 00:00:00 | | 2007-05-25 | 5,699,600 | 24.37 | 24.51 | 24.14 | 24.40 | 00:00:00 | | 2007-05-29 | 14,398,800 | 24.40 | 24.44 | 23.86 | 23.97 | 00:00:00 | | 2007-05-30 | 12,975,800 | 23.98 | 24.75 | 23.84 | 24.72 | 00:00:00 | | 2007-05-31 | 11,469,900 | 24.75 | 25.38 | 24.51 | 25.06 | 00:00:00 | | 2007-06-01 | 10,065,200 | 25.05 | 25.70 | 24.88 | 25.37 | 00:00:00 | | 2007-06-04 | 8,226,800 | 25.47 | 25.50 | 24.89 | 25.15 | 00:00:00 | | 2007-06-05 | 11,746,300 | 25.05 | 25.16 | 24.46 | 24.73 | 00:00:00 | | 2007-06-06 | 5,309,500 | 24.60 | 24.68 | 24.30 | 24.45 | 00:00:00 | | 2007-06-07 | 6,121,600 | 24.30 | 24.59 | 24.00 | 24.01 | 00:00:00 | | 2007-06-08 | 7,472,200 | 23.84 | 24.73 | 23.84 | 24.56 | 00:00:00 | | 2007-06-11 | 8,739,900 | 24.49 | 24.75 | 24.15 | 24.40 | 00:00:00 | | 2007-06-12 | 11,756,400 | 24.19 | 24.72 | 24.08 | 24.31 | 00:00:00 | | 2007-06-13 | 13,116,100 | 24.45 | 24.70 | 24.26 | 24.31 | 00:00:00 | | 2007-06-14 | 6,850,600 | 24.32 | 24.63 | 24.27 | 24.58 | 00:00:00 | | 2007-06-15 | 13,346,600 | 24.79 | 25.26 | 24.71 | 24.99 | 00:00:00 | | 2007-06-18 | 5,540,900 | 24.92 | 25.06 | 24.88 | 24.99 | 00:00:00 | | 2007-06-19 | 6,840,800 | 24.90 | 25.16 | 24.77 | 25.08 | 00:00:00 | | 2007-06-20 | 11,296,800 | 25.11 | 25.32 | 24.97 | 25.04 | 00:00:00 | | 2007-06-21 | 8,064,100 | 25.01 | 25.10 | 24.54 | 24.97 | 00:00:00 | | 2007-06-22 | 14,660,100 | 24.73 | 24.79 | 24.18 | 24.28 | 00:00:00 | | 2007-06-25 | 12,248,500 | 24.06 | 24.30 | 23.70 | 24.03 | 00:00:00 | | 2007-06-26 | 12,244,600 | 24.25 | 24.27 | 23.82 | 23.96 | 00:00:00 | | 2007-06-27 | 13,150,500 | 23.61 | 24.07 | 23.59 | 23.95 | 00:00:00 | | 2007-06-28 | 8,131,000 | 23.95 | 24.27 | 23.85 | 24.18 | 00:00:00 | | 2007-06-29 | 11,278,400 | 23.94 | 24.07 | 23.68 | 23.73 | 00:00:00 | | 2007-07-02 | 10,319,900 | 23.97 | 24.42 | 23.84 | 24.42 | 00:00:00 | | 2007-07-03 | 4,211,700 | 24.35 | 24.52 | 24.25 | 24.35 | 00:00:00 | | 2007-07-05 | 7,051,600 | 24.27 | 24.68 | 24.25 | 24.62 | 00:00:00 | | 2007-07-06 | 5,798,800 | 24.52 | 24.78 | 24.29 | 24.75 | 00:00:00 | | 2007-07-09 | 6,617,200 | 24.51 | 24.76 | 24.47 | 24.60 | 00:00:00 | | 2007-07-10 | 7,151,000 | 24.57 | 24.57 | 23.94 | 23.96 | 00:00:00 | | 2007-07-11 | 10,104,600 | 23.96 | 23.99 | 23.76 | 23.92 | 00:00:00 | | 2007-07-12 | 11,203,400 | 24.15 | 24.82 | 23.92 | 24.81 | 00:00:00 | | 2007-07-13 | 5,456,700 | 24.68 | 24.90 | 24.55 | 24.83 | 00:00:00 | | 2007-07-16 | 6,438,000 | 24.73 | 24.80 | 24.36 | 24.54 | 00:00:00 | | 2007-07-17 | 6,626,400 | 24.49 | 24.83 | 24.24 | 24.82 | 00:00:00 | | 2007-07-18 | 7,985,100 | 24.74 | 25.04 | 24.32 | 24.69 | 00:00:00 | | 2007-07-19 | 5,878,800 | 24.78 | 25.14 | 24.60 | 25.03 | 00:00:00 | | 2007-07-20 | 7,288,600 | 25.14 | 25.19 | 24.76 | 24.81 | 00:00:00 | | 2007-07-23 | 6,867,400 | 24.95 | 24.95 | 24.51 | 24.63 | 00:00:00 | | 2007-07-24 | 6,918,600 | 24.63 | 24.91 | 24.24 | 24.34 | 00:00:00 | | 2007-07-25 | 8,462,300 | 24.23 | 24.38 | 23.74 | 24.09 | 00:00:00 | | 2007-07-26 | 14,498,900 | 23.94 | 24.19 | 23.06 | 23.49 | 00:00:00 | | 2007-07-27 | 10,827,900 | 23.53 | 23.74 | 23.13 | 23.14 | 00:00:00 | | 2007-07-30 | 11,598,200 | 23.14 | 23.42 | 22.81 | 23.34 | 00:00:00 | | 2007-07-31 | 10,381,000 | 23.59 | 23.60 | 22.98 | 23.02 | 00:00:00 | | 2007-08-01 | 10,910,600 | 22.93 | 23.26 | 22.84 | 23.23 | 00:00:00 | | 2007-08-02 | 8,122,700 | 23.29 | 23.49 | 23.04 | 23.41 | 00:00:00 | | 2007-08-03 | 12,057,300 | 23.25 | 23.69 | 22.88 | 23.24 | 00:00:00 | | 2007-08-06 | 11,456,300 | 23.43 | 24.00 | 23.30 | 23.99 | 00:00:00 | | 2007-08-07 | 8,393,400 | 23.81 | 23.99 | 23.36 | 23.60 | 00:00:00 | | 2007-08-08 | 9,020,800 | 23.68 | 24.26 | 23.55 | 24.13 | 00:00:00 | | 2007-08-09 | 6,400,400 | 23.66 | 24.28 | 23.25 | 23.25 | 00:00:00 | | 2007-08-10 | 6,870,400 | 23.07 | 23.52 | 22.69 | 22.96 | 00:00:00 | | 2007-08-13 | 6,115,600 | 23.09 | 23.43 | 22.76 | 23.02 | 00:00:00 | | 2007-08-14 | 8,261,700 | 22.90 | 23.00 | 22.25 | 22.39 | 00:00:00 | | 2007-08-15 | 7,068,500 | 22.46 | 23.37 | 22.37 | 22.61 | 00:00:00 | | 2007-08-16 | 9,365,400 | 22.65 | 23.45 | 22.49 | 23.27 | 00:00:00 | | 2007-08-17 | 7,544,000 | 23.50 | 24.25 | 23.01 | 23.25 | 00:00:00 | | 2007-08-20 | 8,156,800 | 23.21 | 23.61 | 23.08 | 23.31 | 00:00:00 | | 2007-08-21 | 13,387,600 | 22.74 | 23.37 | 22.49 | 23.30 | 00:00:00 | | 2007-08-22 | 7,852,300 | 23.63 | 23.82 | 23.10 | 23.52 | 00:00:00 | | 2007-08-23 | 4,208,500 | 23.72 | 23.72 | 23.07 | 23.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
