|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 4,208,500 | 23.72 | 23.72 | 23.07 | 23.33 | 00:00:00 | | 2007-08-24 | 4,274,600 | 23.32 | 23.50 | 23.19 | 23.50 | 00:00:00 | | 2007-08-27 | 3,807,100 | 23.31 | 23.65 | 23.09 | 23.10 | 00:00:00 | | 2007-08-28 | 4,337,000 | 23.01 | 23.21 | 22.77 | 22.78 | 00:00:00 | | 2007-08-29 | 4,829,000 | 22.84 | 23.61 | 22.75 | 23.59 | 00:00:00 | | 2007-08-30 | 3,223,800 | 23.37 | 23.67 | 23.29 | 23.44 | 00:00:00 | | 2007-08-31 | 4,831,500 | 23.63 | 23.91 | 23.17 | 23.75 | 00:00:00 | | 2007-09-04 | 4,292,400 | 23.77 | 23.77 | 23.46 | 23.71 | 00:00:00 | | 2007-09-05 | 4,219,500 | 23.53 | 23.69 | 23.40 | 23.61 | 00:00:00 | | 2007-09-06 | 7,372,500 | 23.76 | 23.83 | 22.91 | 23.08 | 00:00:00 | | 2007-09-07 | 6,525,500 | 22.79 | 22.95 | 22.15 | 22.39 | 00:00:00 | | 2007-09-10 | 7,972,600 | 22.42 | 22.70 | 21.85 | 22.44 | 00:00:00 | | 2007-09-11 | 6,697,600 | 22.52 | 22.60 | 22.17 | 22.52 | 00:00:00 | | 2007-09-12 | 9,462,800 | 22.38 | 22.48 | 21.98 | 22.00 | 00:00:00 | | 2007-09-13 | 8,519,200 | 22.12 | 22.46 | 22.05 | 22.09 | 00:00:00 | | 2007-09-14 | 4,163,600 | 21.97 | 22.45 | 21.88 | 22.40 | 00:00:00 | | 2007-09-17 | 3,604,400 | 22.22 | 22.30 | 22.02 | 22.10 | 00:00:00 | | 2007-09-18 | 9,065,100 | 22.12 | 23.21 | 22.08 | 23.21 | 00:00:00 | | 2007-09-19 | 8,405,300 | 23.24 | 23.70 | 22.89 | 23.01 | 00:00:00 | | 2007-09-20 | 5,321,700 | 23.00 | 23.00 | 22.55 | 22.73 | 00:00:00 | | 2007-09-21 | 9,016,800 | 22.72 | 22.79 | 22.37 | 22.47 | 00:00:00 | | 2007-09-24 | 6,784,400 | 22.50 | 22.61 | 22.24 | 22.32 | 00:00:00 | | 2007-09-25 | 9,127,700 | 22.16 | 22.29 | 21.45 | 21.47 | 00:00:00 | | 2007-09-26 | 18,901,300 | 21.14 | 21.70 | 21.04 | 21.45 | 00:00:00 | | 2007-09-27 | 6,301,100 | 21.49 | 21.70 | 21.40 | 21.59 | 00:00:00 | | 2007-09-28 | 6,695,900 | 21.60 | 21.69 | 21.38 | 21.49 | 00:00:00 | | 2007-10-01 | 7,672,100 | 21.58 | 21.92 | 21.34 | 21.89 | 00:00:00 | | 2007-10-02 | 5,706,600 | 21.92 | 22.02 | 21.74 | 21.92 | 00:00:00 | | 2007-10-03 | 8,372,400 | 21.90 | 22.47 | 21.76 | 22.12 | 00:00:00 | | 2007-10-04 | 6,547,900 | 22.28 | 22.29 | 21.61 | 21.69 | 00:00:00 | | 2007-10-05 | 8,234,000 | 21.80 | 22.87 | 21.78 | 22.59 | 00:00:00 | | 2007-10-08 | 7,142,000 | 22.48 | 22.61 | 22.32 | 22.53 | 00:00:00 | | 2007-10-09 | 7,055,100 | 22.59 | 22.70 | 22.36 | 22.68 | 00:00:00 | | 2007-10-10 | 5,967,700 | 22.63 | 22.73 | 22.38 | 22.49 | 00:00:00 | | 2007-10-11 | 7,856,900 | 22.69 | 23.17 | 22.53 | 22.68 | 00:00:00 | | 2007-10-12 | 9,346,200 | 22.55 | 22.55 | 21.77 | 22.06 | 00:00:00 | | 2007-10-15 | 5,654,000 | 22.00 | 22.03 | 21.79 | 21.99 | 00:00:00 | | 2007-10-16 | 5,263,600 | 21.89 | 22.10 | 21.80 | 22.01 | 00:00:00 | | 2007-10-17 | 9,433,700 | 22.11 | 22.40 | 22.00 | 22.21 | 00:00:00 | | 2007-10-18 | 7,094,000 | 22.16 | 22.25 | 21.80 | 22.08 | 00:00:00 | | 2007-10-19 | 8,317,100 | 22.05 | 22.08 | 21.53 | 21.54 | 00:00:00 | | 2007-10-22 | 6,921,300 | 21.56 | 22.45 | 21.48 | 22.28 | 00:00:00 | | 2007-10-23 | 8,870,300 | 22.01 | 22.17 | 21.61 | 21.85 | 00:00:00 | | 2007-10-24 | 6,273,300 | 21.70 | 22.04 | 21.50 | 21.87 | 00:00:00 | | 2007-10-25 | 4,840,300 | 22.10 | 22.33 | 21.83 | 22.12 | 00:00:00 | | 2007-10-26 | 5,161,600 | 22.39 | 22.39 | 21.86 | 22.33 | 00:00:00 | | 2007-10-29 | 5,158,300 | 22.45 | 22.73 | 22.00 | 22.61 | 00:00:00 | | 2007-10-30 | 9,877,400 | 22.56 | 23.14 | 22.35 | 22.85 | 00:00:00 | | 2007-10-31 | 8,291,600 | 22.80 | 23.43 | 22.66 | 23.34 | 00:00:00 | | 2007-11-01 | 7,516,400 | 23.21 | 23.48 | 22.20 | 22.22 | 00:00:00 | | 2007-11-02 | 6,823,900 | 22.43 | 22.43 | 21.61 | 21.90 | 00:00:00 | | 2007-11-05 | 5,083,400 | 21.78 | 21.90 | 21.58 | 21.68 | 00:00:00 | | 2007-11-06 | 6,082,000 | 21.88 | 22.51 | 21.82 | 22.48 | 00:00:00 | | 2007-11-07 | 5,992,700 | 22.07 | 22.20 | 21.52 | 21.52 | 00:00:00 | | 2007-11-08 | 9,840,100 | 21.53 | 21.96 | 21.04 | 21.44 | 00:00:00 | | 2007-11-09 | 8,519,400 | 21.00 | 21.33 | 20.60 | 20.93 | 00:00:00 | | 2007-11-12 | 9,721,700 | 20.88 | 21.48 | 20.76 | 20.95 | 00:00:00 | | 2007-11-13 | 7,895,100 | 20.95 | 21.74 | 20.76 | 21.72 | 00:00:00 | | 2007-11-14 | 7,274,400 | 21.53 | 21.70 | 21.15 | 21.28 | 00:00:00 | | 2007-11-15 | 5,095,400 | 21.15 | 21.50 | 20.85 | 20.95 | 00:00:00 | | 2007-11-16 | 6,028,200 | 20.99 | 21.27 | 20.70 | 21.09 | 00:00:00 | | 2007-11-19 | 6,262,800 | 21.08 | 21.17 | 20.44 | 20.53 | 00:00:00 | | 2007-11-20 | 11,363,000 | 20.57 | 20.99 | 19.85 | 20.28 | 00:00:00 | | 2007-11-21 | 7,188,600 | 20.01 | 20.50 | 19.81 | 20.08 | 00:00:00 | | 2007-11-23 | 2,325,500 | 20.41 | 20.72 | 20.15 | 20.56 | 00:00:00 | | 2007-11-26 | 9,717,200 | 20.44 | 20.62 | 19.69 | 19.76 | 00:00:00 | | 2007-11-27 | 23,819,500 | 21.50 | 22.48 | 21.25 | 21.85 | 00:00:00 | | 2007-11-28 | 15,314,200 | 22.85 | 23.25 | 22.40 | 22.78 | 00:00:00 | | 2007-11-29 | 15,019,600 | 22.57 | 23.97 | 22.49 | 23.51 | 00:00:00 | | 2007-11-30 | 11,001,000 | 23.78 | 24.04 | 23.46 | 23.70 | 00:00:00 | | 2007-12-03 | 6,821,400 | 23.48 | 23.83 | 23.41 | 23.65 | 00:00:00 | | 2007-12-04 | 6,488,900 | 23.42 | 24.16 | 23.32 | 24.02 | 00:00:00 | | 2007-12-05 | 10,077,000 | 24.24 | 24.28 | 23.65 | 23.92 | 00:00:00 | | 2007-12-06 | 10,842,100 | 23.82 | 24.79 | 23.55 | 24.78 | 00:00:00 | | 2007-12-07 | 8,011,600 | 24.35 | 24.79 | 24.24 | 24.60 | 00:00:00 | | 2007-12-10 | 6,522,300 | 24.50 | 24.62 | 24.37 | 24.49 | 00:00:00 | | 2007-12-11 | 10,554,100 | 24.46 | 24.85 | 23.65 | 23.67 | 00:00:00 | | 2007-12-12 | 7,413,900 | 24.25 | 24.53 | 23.22 | 23.55 | 00:00:00 | | 2007-12-13 | 10,933,100 | 23.37 | 23.61 | 22.55 | 22.89 | 00:00:00 | | 2007-12-14 | 7,034,300 | 22.64 | 22.81 | 22.32 | 22.64 | 00:00:00 | | 2007-12-17 | 5,550,800 | 22.60 | 22.88 | 22.47 | 22.49 | 00:00:00 | | 2007-12-18 | 6,397,500 | 22.58 | 22.77 | 22.31 | 22.70 | 00:00:00 | | 2007-12-19 | 4,916,500 | 22.75 | 22.86 | 22.36 | 22.58 | 00:00:00 | | 2007-12-20 | 4,155,400 | 22.78 | 22.84 | 22.35 | 22.72 | 00:00:00 | | 2007-12-21 | 10,561,900 | 23.09 | 23.49 | 22.88 | 23.14 | 00:00:00 | | 2007-12-24 | 1,598,600 | 23.14 | 23.29 | 22.98 | 23.20 | 00:00:00 | | 2007-12-26 | 2,686,100 | 23.09 | 23.21 | 22.86 | 23.06 | 00:00:00 | | 2007-12-27 | 3,380,600 | 22.95 | 23.15 | 22.76 | 22.78 | 00:00:00 | | 2007-12-28 | 3,354,100 | 23.23 | 23.23 | 22.83 | 23.04 | 00:00:00 | | 2007-12-31 | 4,051,300 | 22.88 | 23.26 | 22.75 | 23.07 | 00:00:00 | | 2008-01-02 | 7,589,900 | 23.01 | 23.19 | 22.10 | 22.20 | 00:00:00 | | 2008-01-03 | 5,139,100 | 22.19 | 22.29 | 21.84 | 21.84 | 00:00:00 | | 2008-01-04 | 6,977,200 | 21.57 | 21.72 | 21.05 | 21.27 | 00:00:00 | | 2008-01-07 | 11,146,600 | 21.31 | 21.78 | 21.16 | 21.50 | 00:00:00 | | 2008-01-08 | 9,233,000 | 21.35 | 22.32 | 21.30 | 21.36 | 00:00:00 | | 2008-01-09 | 9,162,200 | 21.30 | 21.47 | 20.68 | 21.41 | 00:00:00 | | 2008-01-10 | 6,719,800 | 21.19 | 21.88 | 21.10 | 21.57 | 00:00:00 | | 2008-01-11 | 8,378,000 | 21.20 | 21.62 | 20.54 | 20.71 | 00:00:00 | | 2008-01-14 | 7,112,400 | 20.98 | 20.98 | 20.52 | 20.67 | 00:00:00 | | 2008-01-15 | 10,535,100 | 20.49 | 20.52 | 19.93 | 19.99 | 00:00:00 | | 2008-01-16 | 12,521,600 | 20.08 | 21.45 | 20.06 | 21.15 | 00:00:00 | | 2008-01-17 | 12,825,000 | 21.08 | 21.60 | 20.91 | 21.25 | 00:00:00 | | 2008-01-18 | 13,906,700 | 21.03 | 22.43 | 21.03 | 21.53 | 00:00:00 | | 2008-01-22 | 12,265,100 | 20.76 | 22.45 | 20.75 | 22.18 | 00:00:00 | | 2008-01-23 | 16,491,000 | 21.73 | 23.69 | 21.25 | 23.64 | 00:00:00 | | 2008-01-24 | 8,332,200 | 23.21 | 23.69 | 22.60 | 23.17 | 00:00:00 | | 2008-01-25 | 10,217,200 | 23.43 | 23.45 | 22.36 | 22.55 | 00:00:00 | | 2008-01-28 | 7,777,800 | 22.63 | 23.39 | 22.15 | 23.33 | 00:00:00 | | 2008-01-29 | 9,700,500 | 23.28 | 23.47 | 22.77 | 23.36 | 00:00:00 | | 2008-01-30 | 8,493,900 | 22.95 | 23.63 | 22.95 | 23.10 | 00:00:00 | | 2008-01-31 | 18,287,100 | 22.39 | 24.34 | 22.30 | 23.94 | 00:00:00 | | 2008-02-01 | 12,934,200 | 24.17 | 24.46 | 23.42 | 23.93 | 00:00:00 | | 2008-02-04 | 6,057,600 | 23.99 | 24.00 | 22.97 | 23.22 | 00:00:00 | | 2008-02-05 | 7,355,900 | 22.48 | 23.11 | 22.33 | 22.41 | 00:00:00 | | 2008-02-06 | 8,511,900 | 22.32 | 23.08 | 22.15 | 22.20 | 00:00:00 | | 2008-02-07 | 12,722,400 | 22.30 | 23.29 | 22.11 | 22.88 | 00:00:00 | | 2008-02-08 | 7,073,300 | 22.76 | 23.26 | 22.64 | 23.01 | 00:00:00 | | 2008-02-11 | 5,457,600 | 22.85 | 23.18 | 22.53 | 23.13 | 00:00:00 | | 2008-02-12 | 7,183,500 | 23.18 | 23.52 | 22.89 | 23.11 | 00:00:00 | | 2008-02-13 | 6,777,400 | 23.64 | 23.70 | 22.84 | 23.01 | 00:00:00 | | 2008-02-14 | 10,266,800 | 22.93 | 22.96 | 21.98 | 22.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
