|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 16,588,800 | 15.81 | 16.06 | 15.00 | 15.19 | 00:00:00 | 2000-06-26 | 8,001,000 | 15.12 | 16.00 | 15.12 | 15.50 | 00:00:00 | 2000-06-27 | 10,851,600 | 15.44 | 15.50 | 14.75 | 15.25 | 00:00:00 | 2000-06-28 | 9,975,400 | 15.38 | 15.63 | 15.25 | 15.44 | 00:00:00 | 2000-06-29 | 6,518,800 | 15.38 | 15.44 | 14.94 | 15.25 | 00:00:00 | 2000-06-30 | 7,289,700 | 15.06 | 15.50 | 15.00 | 15.38 | 00:00:00 | 2000-07-03 | 1,762,000 | 15.50 | 15.56 | 15.12 | 15.38 | 00:00:00 | 2000-07-05 | 3,800,800 | 15.31 | 15.75 | 15.25 | 15.56 | 00:00:00 | 2000-07-06 | 4,442,700 | 15.47 | 16.06 | 15.31 | 16.06 | 00:00:00 | 2000-07-07 | 6,227,800 | 16.12 | 17.00 | 16.06 | 16.88 | 00:00:00 | 2000-07-10 | 6,429,400 | 16.81 | 17.88 | 16.06 | 17.62 | 00:00:00 | 2000-07-11 | 4,509,900 | 17.62 | 17.69 | 16.69 | 16.94 | 00:00:00 | 2000-07-12 | 6,270,400 | 16.81 | 16.94 | 15.94 | 16.25 | 00:00:00 | 2000-07-13 | 7,157,600 | 15.94 | 16.00 | 15.25 | 15.56 | 00:00:00 | 2000-07-14 | 10,182,200 | 15.69 | 15.81 | 15.31 | 15.56 | 00:00:00 | 2000-07-17 | 8,777,700 | 15.50 | 15.63 | 14.94 | 14.94 | 00:00:00 | 2000-07-18 | 9,113,400 | 14.94 | 15.31 | 14.88 | 15.00 | 00:00:00 | 2000-07-19 | 13,793,000 | 15.00 | 15.63 | 14.94 | 15.44 | 00:00:00 | 2000-07-20 | 11,535,600 | 15.31 | 15.38 | 14.88 | 15.00 | 00:00:00 | 2000-07-21 | 6,386,000 | 15.00 | 15.31 | 14.94 | 15.19 | 00:00:00 | 2000-07-24 | 9,104,200 | 15.19 | 15.50 | 15.00 | 15.25 | 00:00:00 | 2000-07-25 | 10,228,800 | 15.31 | 15.50 | 15.00 | 15.50 | 00:00:00 | 2000-07-26 | 7,896,900 | 15.12 | 15.25 | 14.88 | 14.94 | 00:00:00 | 2000-07-27 | 6,646,400 | 15.06 | 15.06 | 14.37 | 14.50 | 00:00:00 | 2000-07-28 | 6,429,900 | 14.31 | 14.50 | 13.81 | 14.00 | 00:00:00 | 2000-07-31 | 7,699,600 | 14.06 | 14.37 | 13.50 | 13.81 | 00:00:00 | 2000-08-01 | 11,362,500 | 13.81 | 14.25 | 13.19 | 13.31 | 00:00:00 | 2000-08-02 | 15,335,100 | 13.38 | 14.13 | 13.31 | 13.88 | 00:00:00 | 2000-08-03 | 12,687,000 | 13.44 | 14.62 | 13.41 | 14.50 | 00:00:00 | 2000-08-04 | 8,220,800 | 14.88 | 15.06 | 14.37 | 14.44 | 00:00:00 | 2000-08-07 | 6,819,200 | 14.50 | 15.48 | 14.06 | 15.31 | 00:00:00 | 2000-08-08 | 37,032,300 | 16.94 | 18.25 | 16.88 | 17.56 | 00:00:00 | 2000-08-09 | 11,100,800 | 17.50 | 18.38 | 17.50 | 17.94 | 00:00:00 | 2000-08-10 | 11,291,700 | 18.06 | 18.09 | 16.50 | 16.88 | 00:00:00 | 2000-08-11 | 7,532,800 | 17.06 | 17.94 | 16.69 | 17.44 | 00:00:00 | 2000-08-14 | 6,030,800 | 17.50 | 18.25 | 17.37 | 18.12 | 00:00:00 | 2000-08-15 | 9,773,100 | 17.62 | 17.94 | 16.69 | 17.44 | 00:00:00 | 2000-08-16 | 8,592,400 | 17.25 | 17.25 | 16.56 | 16.75 | 00:00:00 | 2000-08-17 | 9,613,400 | 16.69 | 17.13 | 16.69 | 16.88 | 00:00:00 | 2000-08-18 | 9,169,200 | 16.81 | 17.00 | 16.69 | 16.69 | 00:00:00 | 2000-08-21 | 7,414,000 | 16.78 | 16.81 | 16.38 | 16.50 | 00:00:00 | 2000-08-22 | 6,152,200 | 16.62 | 16.81 | 16.56 | 16.64 | 00:00:00 | 2000-08-23 | 5,584,000 | 16.88 | 16.88 | 16.38 | 16.38 | 00:00:00 | 2000-08-24 | 7,368,300 | 16.44 | 16.56 | 15.56 | 15.94 | 00:00:00 | 2000-08-25 | 4,219,600 | 16.00 | 16.81 | 15.69 | 15.87 | 00:00:00 | 2000-08-28 | 52,287 | 10.63 | 10.92 | 10.58 | 10.63 | 00:00:00 | 2000-08-29 | 80,755 | 10.71 | 10.71 | 10.29 | 10.46 | 00:00:00 | 2000-08-30 | 8,779,400 | 15.69 | 16.38 | 15.63 | 16.06 | 00:00:00 | 2000-08-31 | 7,642,600 | 16.12 | 16.19 | 15.12 | 15.38 | 00:00:00 | 2000-09-01 | 5,131,000 | 15.50 | 15.87 | 15.38 | 15.81 | 00:00:00 | 2000-09-05 | 8,922,000 | 16.00 | 16.12 | 15.69 | 15.94 | 00:00:00 | 2000-09-06 | 10,378,000 | 16.06 | 16.31 | 16.00 | 16.06 | 00:00:00 | 2000-09-07 | 5,031,400 | 16.19 | 16.19 | 15.63 | 15.75 | 00:00:00 | 2000-09-08 | 4,640,600 | 15.69 | 16.19 | 15.63 | 16.06 | 00:00:00 | 2000-09-11 | 8,808,600 | 16.06 | 17.06 | 16.00 | 16.75 | 00:00:00 | 2000-09-12 | 9,363,400 | 16.88 | 17.06 | 16.56 | 16.62 | 00:00:00 | 2000-09-13 | 12,781,200 | 16.44 | 16.88 | 15.63 | 15.94 | 00:00:00 | 2000-09-14 | 6,894,300 | 15.94 | 16.44 | 15.50 | 15.56 | 00:00:00 | 2000-09-15 | 11,513,200 | 15.75 | 15.81 | 15.00 | 15.12 | 00:00:00 | 2000-09-18 | 10,640,600 | 15.25 | 15.50 | 14.37 | 14.94 | 00:00:00 | 2000-09-19 | 6,828,600 | 15.12 | 15.31 | 14.69 | 15.06 | 00:00:00 | 2000-09-20 | 6,308,800 | 14.88 | 15.31 | 14.69 | 14.81 | 00:00:00 | 2000-09-21 | 16,498,500 | 14.81 | 14.94 | 13.69 | 14.44 | 00:00:00 | 2000-09-22 | 11,157,000 | 14.37 | 14.94 | 14.00 | 14.37 | 00:00:00 | 2000-09-25 | 6,420,600 | 14.75 | 14.88 | 14.56 | 14.56 | 00:00:00 | 2000-09-26 | 9,368,100 | 14.50 | 14.56 | 13.75 | 14.19 | 00:00:00 | 2000-09-27 | 5,632,800 | 14.19 | 14.69 | 14.06 | 14.31 | 00:00:00 | 2000-09-28 | 5,206,800 | 14.28 | 14.75 | 14.19 | 14.31 | 00:00:00 | 2000-09-29 | 8,006,200 | 14.31 | 14.44 | 13.81 | 14.19 | 00:00:00 | 2000-10-02 | 5,785,200 | 14.25 | 14.50 | 14.00 | 14.13 | 00:00:00 | 2000-10-03 | 7,389,300 | 14.09 | 14.25 | 13.94 | 14.19 | 00:00:00 | 2000-10-04 | 12,356,600 | 14.06 | 14.50 | 13.88 | 14.06 | 00:00:00 | 2000-10-05 | 31,453,800 | 13.56 | 13.94 | 12.75 | 13.25 | 00:00:00 | 2000-10-06 | 23,449,200 | 13.25 | 13.38 | 12.00 | 12.94 | 00:00:00 | 2000-10-09 | 11,019,000 | 12.87 | 13.00 | 12.75 | 12.75 | 00:00:00 | 2000-10-10 | 14,310,300 | 12.81 | 13.50 | 12.75 | 13.44 | 00:00:00 | 2000-10-11 | 16,241,700 | 13.31 | 13.38 | 12.81 | 13.06 | 00:00:00 | 2000-10-12 | 15,761,100 | 13.06 | 13.06 | 11.94 | 12.06 | 00:00:00 | 2000-10-13 | 13,098,800 | 12.12 | 12.81 | 12.00 | 12.44 | 00:00:00 | 2000-10-16 | 21,625,800 | 12.44 | 12.50 | 10.94 | 11.06 | 00:00:00 | 2000-10-17 | 18,584,200 | 11.37 | 11.56 | 10.94 | 11.00 | 00:00:00 | 2000-10-18 | 12,387,800 | 10.94 | 11.75 | 10.25 | 11.44 | 00:00:00 | 2000-10-19 | 15,482,000 | 11.56 | 12.61 | 11.50 | 12.44 | 00:00:00 | 2000-10-20 | 18,323,800 | 12.44 | 12.56 | 12.00 | 12.06 | 00:00:00 | 2000-10-23 | 7,754,400 | 12.06 | 12.19 | 11.88 | 11.95 | 00:00:00 | 2000-10-24 | 13,237,400 | 11.97 | 12.00 | 11.56 | 11.69 | 00:00:00 | 2000-10-25 | 10,780,500 | 11.88 | 11.88 | 11.44 | 11.50 | 00:00:00 | 2000-10-26 | 9,182,800 | 11.50 | 11.56 | 11.25 | 11.56 | 00:00:00 | 2000-10-27 | 13,662,200 | 11.56 | 12.94 | 11.50 | 12.87 | 00:00:00 | 2000-10-30 | 9,914,200 | 12.81 | 13.19 | 12.75 | 13.00 | 00:00:00 | 2000-10-31 | 18,867,900 | 13.38 | 15.12 | 13.19 | 14.25 | 00:00:00 | 2000-11-01 | 9,133,600 | 14.34 | 15.12 | 14.25 | 14.69 | 00:00:00 | 2000-11-02 | 11,699,000 | 14.62 | 15.12 | 14.62 | 15.00 | 00:00:00 | 2000-11-03 | 19,398,600 | 15.00 | 15.00 | 12.75 | 13.19 | 00:00:00 | 2000-11-06 | 11,564,700 | 13.38 | 13.69 | 12.31 | 13.06 | 00:00:00 | 2000-11-07 | 10,053,200 | 13.00 | 13.69 | 12.31 | 13.69 | 00:00:00 | 2000-11-08 | 11,315,700 | 13.62 | 13.62 | 12.75 | 13.25 | 00:00:00 | 2000-11-09 | 17,459,100 | 12.75 | 13.00 | 12.06 | 12.38 | 00:00:00 | 2000-11-10 | 16,075,200 | 12.31 | 12.38 | 11.44 | 11.56 | 00:00:00 | 2000-11-13 | 20,430,900 | 11.31 | 11.50 | 10.88 | 11.37 | 00:00:00 | 2000-11-14 | 51,066,800 | 10.69 | 11.19 | 10.56 | 10.75 | 00:00:00 | 2000-11-15 | 13,307,800 | 10.75 | 12.25 | 10.69 | 12.19 | 00:00:00 | 2000-11-16 | 7,670,400 | 12.00 | 12.25 | 11.75 | 11.94 | 00:00:00 | 2000-11-17 | 6,532,800 | 11.88 | 12.12 | 11.81 | 12.00 | 00:00:00 | 2000-11-20 | 5,673,800 | 11.88 | 12.12 | 11.81 | 12.00 | 00:00:00 | 2000-11-21 | 8,746,000 | 11.94 | 12.19 | 11.31 | 11.75 | 00:00:00 | 2000-11-22 | 7,784,200 | 11.62 | 12.56 | 11.50 | 12.12 | 00:00:00 | 2000-11-24 | 4,820,100 | 12.03 | 12.19 | 11.88 | 12.00 | 00:00:00 | 2000-11-27 | 12,769,500 | 12.00 | 12.25 | 11.50 | 11.62 | 00:00:00 | 2000-11-28 | 15,712,600 | 11.62 | 12.19 | 11.56 | 12.16 | 00:00:00 | 2000-11-29 | 7,580,200 | 12.12 | 12.25 | 11.88 | 12.12 | 00:00:00 | 2000-11-30 | 10,646,800 | 12.00 | 12.12 | 11.75 | 12.00 | 00:00:00 | 2000-12-01 | 11,915,600 | 12.12 | 12.38 | 12.00 | 12.31 | 00:00:00 | 2000-12-04 | 8,616,300 | 12.31 | 12.38 | 11.88 | 12.12 | 00:00:00 | 2000-12-05 | 8,114,400 | 12.12 | 12.87 | 12.12 | 12.81 | 00:00:00 | 2000-12-06 | 10,994,000 | 12.69 | 13.25 | 11.88 | 12.06 | 00:00:00 | 2000-12-07 | 6,160,500 | 11.88 | 12.56 | 11.81 | 12.38 | 00:00:00 | 2000-12-08 | 7,361,000 | 12.31 | 13.19 | 12.12 | 13.00 | 00:00:00 | 2000-12-11 | 7,243,800 | 12.94 | 13.12 | 12.75 | 12.87 | 00:00:00 | 2000-12-12 | 11,725,800 | 12.84 | 13.75 | 12.75 | 13.56 | 00:00:00 | 2000-12-13 | 8,462,100 | 13.59 | 13.75 | 13.44 | 13.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|