|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 7,342,400 | 24.25 | 24.48 | 23.94 | 24.31 | 00:00:00 | | 2008-08-07 | 10,363,000 | 24.19 | 24.19 | 23.15 | 23.27 | 00:00:00 | | 2008-08-08 | 10,979,300 | 23.38 | 24.71 | 23.28 | 24.47 | 00:00:00 | | 2008-08-11 | 21,861,800 | 24.38 | 26.57 | 24.11 | 26.06 | 00:00:00 | | 2008-08-12 | 10,214,100 | 25.78 | 25.94 | 25.08 | 25.58 | 00:00:00 | | 2008-08-13 | 13,848,700 | 25.29 | 25.48 | 24.23 | 24.47 | 00:00:00 | | 2008-08-14 | 10,892,400 | 24.36 | 25.04 | 24.34 | 24.85 | 00:00:00 | | 2008-08-15 | 8,174,300 | 24.98 | 25.47 | 24.65 | 24.90 | 00:00:00 | | 2008-08-18 | 8,044,900 | 24.74 | 25.44 | 24.48 | 24.58 | 00:00:00 | | 2008-08-19 | 28,386,200 | 22.35 | 23.66 | 22.05 | 23.55 | 00:00:00 | | 2008-08-20 | 12,012,400 | 23.86 | 24.16 | 23.43 | 23.90 | 00:00:00 | | 2008-08-21 | 8,112,000 | 23.51 | 23.94 | 23.43 | 23.91 | 00:00:00 | | 2008-08-22 | 8,639,900 | 24.39 | 24.79 | 23.63 | 24.72 | 00:00:00 | | 2008-08-25 | 8,612,600 | 24.83 | 24.83 | 24.10 | 24.12 | 00:00:00 | | 2008-08-26 | 10,650,800 | 24.18 | 24.18 | 23.64 | 23.81 | 00:00:00 | | 2008-08-27 | 7,368,900 | 23.86 | 24.50 | 23.66 | 24.30 | 00:00:00 | | 2008-08-28 | 6,811,300 | 24.53 | 24.92 | 23.95 | 24.74 | 00:00:00 | | 2008-08-29 | 5,876,700 | 24.20 | 24.66 | 24.11 | 24.20 | 00:00:00 | | 2008-09-02 | 12,278,700 | 24.99 | 25.79 | 24.69 | 24.77 | 00:00:00 | | 2008-09-03 | 12,044,900 | 24.41 | 25.73 | 24.41 | 25.18 | 00:00:00 | | 2008-09-04 | 14,114,900 | 24.40 | 24.99 | 24.13 | 24.62 | 00:00:00 | | 2008-09-05 | 12,618,700 | 24.48 | 24.80 | 23.80 | 24.68 | 00:00:00 | | 2008-09-08 | 15,546,600 | 25.02 | 25.49 | 24.60 | 25.07 | 00:00:00 | | 2008-09-09 | 14,935,300 | 25.05 | 25.48 | 24.44 | 24.44 | 00:00:00 | | 2008-09-10 | 11,614,000 | 24.71 | 24.83 | 23.90 | 24.37 | 00:00:00 | | 2008-09-11 | 12,793,900 | 24.29 | 24.98 | 23.90 | 24.92 | 00:00:00 | | 2008-09-12 | 10,557,500 | 24.41 | 24.80 | 24.07 | 24.50 | 00:00:00 | | 2008-09-15 | 12,023,400 | 24.27 | 24.85 | 23.96 | 24.27 | 00:00:00 | | 2008-09-16 | 16,221,200 | 24.37 | 25.10 | 24.00 | 24.70 | 00:00:00 | | 2008-09-17 | 18,596,600 | 24.37 | 24.62 | 23.83 | 23.89 | 00:00:00 | | 2008-09-18 | 21,497,300 | 24.32 | 24.68 | 23.32 | 24.34 | 00:00:00 | | 2008-09-19 | 25,369,100 | 25.38 | 26.43 | 22.04 | 25.02 | 00:00:00 | | 2008-09-22 | 10,051,800 | 24.65 | 24.81 | 23.30 | 23.35 | 00:00:00 | | 2008-09-23 | 11,352,100 | 23.44 | 24.45 | 22.40 | 22.66 | 00:00:00 | | 2008-09-24 | 12,492,200 | 22.67 | 23.20 | 22.02 | 23.19 | 00:00:00 | | 2008-09-25 | 11,775,200 | 23.48 | 24.05 | 23.20 | 23.28 | 00:00:00 | | 2008-09-26 | 8,130,700 | 23.06 | 23.36 | 22.81 | 23.07 | 00:00:00 | | 2008-09-29 | 12,811,700 | 22.72 | 23.09 | 21.67 | 21.74 | 00:00:00 | | 2008-09-30 | 12,663,000 | 22.02 | 22.53 | 21.52 | 22.50 | 00:00:00 | | 2008-10-01 | 8,612,800 | 22.40 | 22.60 | 21.88 | 22.14 | 00:00:00 | | 2008-10-02 | 13,499,600 | 22.20 | 22.29 | 20.68 | 20.84 | 00:00:00 | | 2008-10-03 | 16,805,800 | 21.37 | 21.57 | 19.98 | 20.00 | 00:00:00 | | 2008-10-06 | 17,176,600 | 19.60 | 19.65 | 18.11 | 19.48 | 00:00:00 | | 2008-10-07 | 15,003,000 | 19.68 | 20.69 | 18.28 | 18.28 | 00:00:00 | | 2008-10-08 | 19,105,300 | 18.18 | 18.86 | 17.69 | 17.84 | 00:00:00 | | 2008-10-09 | 17,417,800 | 18.26 | 18.44 | 16.56 | 16.69 | 00:00:00 | | 2008-10-10 | 21,647,700 | 16.12 | 17.53 | 15.15 | 16.43 | 00:00:00 | | 2008-10-13 | 15,451,300 | 17.40 | 19.05 | 17.05 | 18.89 | 00:00:00 | | 2008-10-14 | 14,034,900 | 19.64 | 19.95 | 17.46 | 17.91 | 00:00:00 | | 2008-10-15 | 13,407,100 | 17.16 | 18.12 | 15.94 | 16.00 | 00:00:00 | | 2008-10-16 | 19,376,400 | 15.92 | 17.24 | 15.52 | 17.24 | 00:00:00 | | 2008-10-17 | 13,438,300 | 17.14 | 17.74 | 16.45 | 17.17 | 00:00:00 | | 2008-10-20 | 8,999,500 | 17.33 | 17.69 | 16.72 | 17.22 | 00:00:00 | | 2008-10-21 | 12,880,800 | 16.71 | 17.40 | 16.03 | 16.05 | 00:00:00 | | 2008-10-22 | 10,472,400 | 15.98 | 16.09 | 14.73 | 15.25 | 00:00:00 | | 2008-10-23 | 19,371,600 | 15.24 | 15.46 | 14.44 | 15.41 | 00:00:00 | | 2008-10-24 | 11,719,400 | 14.16 | 15.23 | 14.16 | 14.44 | 00:00:00 | | 2008-10-27 | 10,598,500 | 14.12 | 14.73 | 13.62 | 13.67 | 00:00:00 | | 2008-10-28 | 12,664,000 | 14.12 | 15.63 | 13.57 | 15.56 | 00:00:00 | | 2008-10-29 | 16,093,300 | 15.47 | 16.96 | 14.95 | 15.94 | 00:00:00 | | 2008-10-30 | 16,608,600 | 17.50 | 19.50 | 17.50 | 18.42 | 00:00:00 | | 2008-10-31 | 14,379,200 | 18.04 | 20.32 | 18.03 | 19.43 | 00:00:00 | | 2008-11-03 | 7,941,600 | 19.50 | 19.76 | 18.54 | 18.74 | 00:00:00 | | 2008-11-04 | 8,800,700 | 19.52 | 20.00 | 19.00 | 19.49 | 00:00:00 | | 2008-11-05 | 9,345,700 | 19.45 | 19.79 | 18.69 | 18.71 | 00:00:00 | | 2008-11-06 | 8,910,200 | 18.49 | 19.06 | 17.69 | 17.78 | 00:00:00 | | 2008-11-07 | 6,124,200 | 18.01 | 18.53 | 17.90 | 18.35 | 00:00:00 | | 2008-11-10 | 7,294,900 | 18.71 | 19.09 | 18.05 | 18.29 | 00:00:00 | | 2008-11-11 | 8,200,300 | 18.08 | 18.13 | 17.02 | 17.33 | 00:00:00 | | 2008-11-12 | 6,407,200 | 17.29 | 17.29 | 16.13 | 16.18 | 00:00:00 | | 2008-11-13 | 10,837,200 | 16.08 | 18.14 | 15.49 | 17.95 | 00:00:00 | | 2008-11-14 | 7,711,000 | 17.08 | 18.38 | 17.05 | 17.09 | 00:00:00 | | 2008-11-17 | 6,441,600 | 16.69 | 17.28 | 16.37 | 16.48 | 00:00:00 | | 2008-11-18 | 7,274,400 | 16.23 | 17.45 | 16.02 | 16.94 | 00:00:00 | | 2008-11-19 | 9,022,100 | 16.93 | 17.05 | 15.18 | 15.26 | 00:00:00 | | 2008-11-20 | 12,790,700 | 14.91 | 15.45 | 14.14 | 14.16 | 00:00:00 | | 2008-11-21 | 13,889,600 | 14.37 | 15.70 | 14.09 | 15.64 | 00:00:00 | | 2008-11-24 | 10,971,300 | 15.78 | 17.40 | 15.14 | 17.26 | 00:00:00 | | 2008-11-25 | 14,136,400 | 17.26 | 17.32 | 15.73 | 17.13 | 00:00:00 | | 2008-11-26 | 8,960,900 | 16.83 | 17.58 | 16.22 | 17.36 | 00:00:00 | | 2008-11-28 | 3,064,600 | 17.00 | 17.42 | 16.62 | 17.36 | 00:00:00 | | 2008-12-01 | 9,847,900 | 16.35 | 17.07 | 15.11 | 15.12 | 00:00:00 | | 2008-12-02 | 14,961,100 | 16.00 | 16.77 | 15.66 | 16.32 | 00:00:00 | | 2008-12-03 | 10,597,000 | 15.60 | 17.60 | 15.55 | 17.55 | 00:00:00 | | 2008-12-04 | 10,496,600 | 17.16 | 18.66 | 16.85 | 18.05 | 00:00:00 | | 2008-12-05 | 11,703,200 | 17.15 | 18.52 | 16.80 | 18.46 | 00:00:00 | | 2008-12-08 | 10,837,900 | 18.49 | 18.84 | 17.60 | 17.94 | 00:00:00 | | 2008-12-09 | 11,515,700 | 17.88 | 18.06 | 16.70 | 16.95 | 00:00:00 | | 2008-12-10 | 9,819,400 | 17.00 | 18.17 | 17.00 | 18.06 | 00:00:00 | | 2008-12-11 | 10,727,900 | 18.03 | 18.05 | 16.90 | 17.07 | 00:00:00 | | 2008-12-12 | 12,464,600 | 16.65 | 17.30 | 16.14 | 16.92 | 00:00:00 | | 2008-12-15 | 9,591,800 | 17.10 | 17.31 | 16.68 | 16.94 | 00:00:00 | | 2008-12-16 | 11,482,500 | 16.72 | 18.50 | 16.72 | 18.35 | 00:00:00 | | 2008-12-17 | 8,720,800 | 18.03 | 19.04 | 17.92 | 18.61 | 00:00:00 | | 2008-12-18 | 7,638,400 | 18.95 | 18.96 | 17.96 | 18.27 | 00:00:00 | | 2008-12-19 | 9,416,900 | 18.35 | 18.93 | 17.96 | 18.30 | 00:00:00 | | 2008-12-22 | 6,108,700 | 18.30 | 18.35 | 17.42 | 17.76 | 00:00:00 | | 2008-12-23 | 4,440,000 | 17.95 | 18.01 | 17.38 | 17.48 | 00:00:00 | | 2008-12-24 | 1,790,100 | 17.50 | 17.76 | 17.35 | 17.66 | 00:00:00 | | 2008-12-26 | 2,478,900 | 17.56 | 17.80 | 17.50 | 17.57 | 00:00:00 | | 2008-12-29 | 4,934,100 | 17.51 | 17.63 | 17.09 | 17.30 | 00:00:00 | | 2008-12-30 | 5,476,100 | 17.23 | 17.80 | 17.23 | 17.71 | 00:00:00 | | 2008-12-31 | 7,768,700 | 17.76 | 18.32 | 17.58 | 17.92 | 00:00:00 | | 2009-01-02 | 6,945,700 | 18.24 | 18.90 | 17.67 | 18.79 | 00:00:00 | | 2009-01-05 | 7,818,500 | 18.55 | 18.75 | 18.45 | 18.53 | 00:00:00 | | 2009-01-06 | 10,035,500 | 18.60 | 18.93 | 18.41 | 18.68 | 00:00:00 | | 2009-01-07 | 8,928,500 | 18.21 | 18.49 | 17.84 | 18.05 | 00:00:00 | | 2009-01-08 | 9,279,900 | 18.10 | 18.51 | 17.54 | 18.48 | 00:00:00 | | 2009-01-09 | 11,018,800 | 18.45 | 18.57 | 18.12 | 18.30 | 00:00:00 | | 2009-01-12 | 12,265,900 | 18.37 | 18.70 | 18.15 | 18.51 | 00:00:00 | | 2009-01-13 | 18,573,800 | 18.39 | 18.74 | 17.85 | 18.04 | 00:00:00 | | 2009-01-14 | 13,140,600 | 17.78 | 17.80 | 17.02 | 17.13 | 00:00:00 | | 2009-01-15 | 11,017,800 | 17.18 | 17.70 | 16.65 | 17.44 | 00:00:00 | | 2009-01-16 | 10,386,500 | 17.50 | 17.56 | 16.95 | 17.45 | 00:00:00 | | 2009-01-20 | 9,223,900 | 17.65 | 17.65 | 16.36 | 16.43 | 00:00:00 | | 2009-01-21 | 9,825,500 | 16.70 | 16.85 | 15.96 | 16.48 | 00:00:00 | | 2009-01-22 | 9,508,100 | 16.33 | 16.97 | 16.04 | 16.69 | 00:00:00 | | 2009-01-23 | 14,604,100 | 16.42 | 17.02 | 15.93 | 16.58 | 00:00:00 | | 2009-01-26 | 13,400,900 | 16.41 | 17.42 | 16.40 | 17.28 | 00:00:00 | | 2009-01-27 | 10,599,500 | 17.21 | 17.62 | 17.00 | 17.19 | 00:00:00 | | 2009-01-28 | 13,566,700 | 17.35 | 18.00 | 17.35 | 17.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
