|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 13,566,700 | 17.35 | 18.00 | 17.35 | 17.88 | 00:00:00 | | 2009-01-29 | 13,792,300 | 17.80 | 17.90 | 16.43 | 16.54 | 00:00:00 | | 2009-01-30 | 11,636,900 | 16.69 | 16.73 | 15.80 | 15.94 | 00:00:00 | | 2009-02-02 | 13,848,000 | 15.80 | 15.80 | 15.33 | 15.69 | 00:00:00 | | 2009-02-03 | 8,609,200 | 15.31 | 16.25 | 15.27 | 16.23 | 00:00:00 | | 2009-02-04 | 9,186,200 | 16.20 | 16.38 | 15.64 | 15.86 | 00:00:00 | | 2009-02-05 | 11,649,300 | 15.75 | 16.39 | 15.66 | 16.38 | 00:00:00 | | 2009-02-06 | 14,098,000 | 16.37 | 16.91 | 16.12 | 16.77 | 00:00:00 | | 2009-02-09 | 12,335,600 | 16.98 | 16.98 | 15.98 | 16.64 | 00:00:00 | | 2009-02-10 | 21,832,700 | 16.37 | 16.64 | 15.26 | 15.55 | 00:00:00 | | 2009-02-11 | 10,622,300 | 15.62 | 16.18 | 15.60 | 15.94 | 00:00:00 | | 2009-02-12 | 10,743,900 | 15.66 | 16.00 | 15.28 | 15.94 | 00:00:00 | | 2009-02-13 | 7,031,100 | 15.85 | 16.22 | 15.67 | 15.74 | 00:00:00 | | 2009-02-17 | 11,187,500 | 15.03 | 15.38 | 14.86 | 15.10 | 00:00:00 | | 2009-02-18 | 10,260,400 | 15.25 | 15.69 | 15.04 | 15.46 | 00:00:00 | | 2009-02-19 | 10,677,700 | 15.62 | 15.66 | 14.96 | 15.35 | 00:00:00 | | 2009-02-20 | 15,655,400 | 15.39 | 15.98 | 15.18 | 15.75 | 00:00:00 | | 2009-02-23 | 11,557,800 | 15.63 | 15.96 | 15.27 | 15.33 | 00:00:00 | | 2009-02-24 | 14,089,600 | 15.59 | 16.03 | 15.40 | 15.94 | 00:00:00 | | 2009-02-25 | 15,671,400 | 15.85 | 16.00 | 15.46 | 15.68 | 00:00:00 | | 2009-02-26 | 8,775,300 | 15.90 | 16.01 | 15.52 | 15.61 | 00:00:00 | | 2009-02-27 | 14,565,600 | 15.10 | 16.27 | 15.10 | 15.95 | 00:00:00 | | 2009-03-02 | 8,635,100 | 15.51 | 15.91 | 15.22 | 15.29 | 00:00:00 | | 2009-03-03 | 14,076,600 | 15.39 | 15.64 | 14.90 | 15.10 | 00:00:00 | | 2009-03-04 | 9,342,000 | 15.41 | 15.67 | 14.82 | 15.51 | 00:00:00 | | 2009-03-05 | 10,528,300 | 15.10 | 15.42 | 14.60 | 14.72 | 00:00:00 | | 2009-03-06 | 10,660,400 | 14.76 | 15.09 | 14.35 | 14.81 | 00:00:00 | | 2009-03-09 | 12,906,700 | 14.67 | 14.98 | 14.38 | 14.63 | 00:00:00 | | 2009-03-10 | 15,889,300 | 15.12 | 15.78 | 14.47 | 15.74 | 00:00:00 | | 2009-03-11 | 27,636,700 | 15.13 | 16.07 | 15.09 | 15.47 | 00:00:00 | | 2009-03-12 | 13,416,100 | 15.45 | 16.38 | 15.00 | 16.32 | 00:00:00 | | 2009-03-13 | 10,077,100 | 16.21 | 16.60 | 15.80 | 16.20 | 00:00:00 | | 2009-03-16 | 7,957,100 | 16.45 | 16.46 | 15.76 | 15.81 | 00:00:00 | | 2009-03-17 | 9,542,000 | 15.52 | 16.46 | 15.52 | 16.45 | 00:00:00 | | 2009-03-18 | 13,988,100 | 16.33 | 17.15 | 16.13 | 16.96 | 00:00:00 | | 2009-03-19 | 11,047,000 | 16.28 | 17.40 | 16.28 | 17.17 | 00:00:00 | | 2009-03-20 | 11,937,200 | 17.30 | 17.46 | 16.83 | 17.01 | 00:00:00 | | 2009-03-23 | 11,685,200 | 17.34 | 18.05 | 17.19 | 18.04 | 00:00:00 | | 2009-03-24 | 9,576,100 | 17.18 | 18.17 | 17.18 | 17.73 | 00:00:00 | | 2009-03-25 | 17,529,800 | 18.66 | 19.04 | 17.66 | 18.25 | 00:00:00 | | 2009-03-26 | 18,435,300 | 18.74 | 19.61 | 18.49 | 18.98 | 00:00:00 | | 2009-03-27 | 10,263,900 | 19.08 | 19.14 | 18.40 | 18.57 | 00:00:00 | | 2009-03-30 | 10,280,500 | 18.22 | 18.26 | 17.71 | 18.18 | 00:00:00 | | 2009-03-31 | 11,095,000 | 18.19 | 18.50 | 17.69 | 18.11 | 00:00:00 | | 2009-04-01 | 8,813,300 | 17.81 | 18.50 | 17.72 | 18.41 | 00:00:00 | | 2009-04-02 | 13,488,200 | 18.79 | 20.16 | 18.52 | 19.66 | 00:00:00 | | 2009-04-03 | 7,362,400 | 19.72 | 19.82 | 19.22 | 19.42 | 00:00:00 | | 2009-04-06 | 5,529,900 | 19.06 | 19.99 | 18.95 | 19.31 | 00:00:00 | | 2009-04-07 | 6,858,200 | 18.96 | 19.28 | 18.40 | 18.41 | 00:00:00 | | 2009-04-08 | 8,385,800 | 18.90 | 19.36 | 18.70 | 19.17 | 00:00:00 | | 2009-04-09 | 20,171,100 | 19.64 | 21.25 | 19.56 | 21.03 | 00:00:00 | | 2009-04-13 | 7,226,600 | 20.92 | 20.92 | 20.23 | 20.60 | 00:00:00 | | 2009-04-14 | 7,667,500 | 20.29 | 20.56 | 19.71 | 20.11 | 00:00:00 | | 2009-04-15 | 7,519,500 | 20.00 | 20.42 | 19.70 | 20.38 | 00:00:00 | | 2009-04-16 | 7,772,000 | 20.76 | 21.20 | 20.49 | 21.01 | 00:00:00 | | 2009-04-17 | 8,145,100 | 20.50 | 21.18 | 20.45 | 20.81 | 00:00:00 | | 2009-04-20 | 7,458,600 | 20.35 | 20.59 | 20.02 | 20.19 | 00:00:00 | | 2009-04-21 | 7,645,800 | 20.67 | 21.03 | 20.10 | 20.95 | 00:00:00 | | 2009-04-22 | 10,252,900 | 20.51 | 21.69 | 20.51 | 20.96 | 00:00:00 | | 2009-04-23 | 9,256,600 | 20.65 | 21.28 | 20.65 | 21.20 | 00:00:00 | | 2009-04-24 | 9,959,200 | 20.61 | 22.20 | 20.61 | 21.91 | 00:00:00 | | 2009-04-27 | 8,060,700 | 21.56 | 21.93 | 21.27 | 21.46 | 00:00:00 | | 2009-04-28 | 6,789,700 | 21.49 | 21.86 | 21.12 | 21.26 | 00:00:00 | | 2009-04-29 | 14,229,700 | 21.60 | 21.75 | 20.37 | 20.60 | 00:00:00 | | 2009-04-30 | 10,040,500 | 20.72 | 21.07 | 20.32 | 20.62 | 00:00:00 | | 2009-05-01 | 9,190,700 | 20.69 | 20.69 | 19.93 | 20.12 | 00:00:00 | | 2009-05-04 | 8,137,900 | 20.34 | 20.91 | 20.12 | 20.85 | 00:00:00 | | 2009-05-05 | 6,420,200 | 20.81 | 20.96 | 20.19 | 20.60 | 00:00:00 | | 2009-05-06 | 8,129,100 | 20.97 | 20.98 | 19.96 | 20.15 | 00:00:00 | | 2009-05-07 | 12,116,000 | 20.25 | 20.52 | 19.67 | 20.01 | 00:00:00 | | 2009-05-08 | 8,174,200 | 20.36 | 20.48 | 19.70 | 19.90 | 00:00:00 | | 2009-05-11 | 9,481,000 | 19.55 | 20.28 | 19.12 | 19.81 | 00:00:00 | | 2009-05-12 | 8,693,800 | 19.98 | 20.24 | 19.39 | 20.06 | 00:00:00 | | 2009-05-13 | 7,265,300 | 19.56 | 19.75 | 19.00 | 19.22 | 00:00:00 | | 2009-05-14 | 6,600,500 | 19.04 | 19.89 | 18.98 | 19.58 | 00:00:00 | | 2009-05-15 | 5,291,800 | 19.47 | 19.81 | 19.16 | 19.19 | 00:00:00 | | 2009-05-18 | 6,375,500 | 19.30 | 20.25 | 19.30 | 20.19 | 00:00:00 | | 2009-05-19 | 4,728,800 | 20.37 | 20.48 | 19.84 | 20.29 | 00:00:00 | | 2009-05-20 | 6,056,400 | 20.05 | 20.67 | 19.55 | 19.65 | 00:00:00 | | 2009-05-21 | 6,683,800 | 19.24 | 19.43 | 18.85 | 19.09 | 00:00:00 | | 2009-05-22 | 5,321,500 | 19.11 | 19.65 | 18.93 | 19.37 | 00:00:00 | | 2009-05-26 | 9,345,900 | 19.02 | 20.75 | 19.00 | 20.39 | 00:00:00 | | 2009-05-27 | 13,581,100 | 19.72 | 20.63 | 19.56 | 19.93 | 00:00:00 | | 2009-05-28 | 9,374,600 | 20.27 | 20.37 | 19.55 | 20.02 | 00:00:00 | | 2009-05-29 | 11,870,100 | 19.82 | 20.47 | 19.69 | 20.46 | 00:00:00 | | 2009-06-01 | 9,086,900 | 20.58 | 21.76 | 20.51 | 21.65 | 00:00:00 | | 2009-06-02 | 6,534,400 | 21.44 | 21.95 | 21.36 | 21.77 | 00:00:00 | | 2009-06-03 | 8,784,000 | 21.31 | 21.61 | 20.88 | 21.16 | 00:00:00 | | 2009-06-04 | 9,887,100 | 21.24 | 21.38 | 20.24 | 20.50 | 00:00:00 | | 2009-06-05 | 9,159,900 | 20.61 | 20.88 | 20.11 | 20.23 | 00:00:00 | | 2009-06-08 | 6,367,000 | 20.07 | 20.61 | 19.87 | 20.42 | 00:00:00 | | 2009-06-09 | 8,338,100 | 20.45 | 21.02 | 20.23 | 20.96 | 00:00:00 | | 2009-06-10 | 9,736,600 | 20.79 | 21.32 | 20.48 | 20.68 | 00:00:00 | | 2009-06-11 | 8,774,800 | 21.00 | 21.00 | 20.30 | 20.54 | 00:00:00 | | 2009-06-12 | 11,851,100 | 20.46 | 21.16 | 20.26 | 21.13 | 00:00:00 | | 2009-06-15 | 9,488,600 | 20.81 | 20.90 | 20.62 | 20.82 | 00:00:00 | | 2009-06-16 | 8,785,000 | 20.66 | 20.97 | 20.25 | 20.31 | 00:00:00 | | 2009-06-17 | 9,706,100 | 20.44 | 20.65 | 19.94 | 20.32 | 00:00:00 | | 2009-06-18 | 5,614,500 | 20.24 | 20.48 | 20.05 | 20.30 | 00:00:00 | | 2009-06-19 | 11,012,700 | 20.50 | 20.70 | 20.24 | 20.33 | 00:00:00 | | 2009-06-22 | 8,624,300 | 20.26 | 20.36 | 19.93 | 19.97 | 00:00:00 | | 2009-06-23 | 11,120,700 | 19.88 | 20.11 | 19.59 | 19.70 | 00:00:00 | | 2009-06-24 | 8,440,400 | 20.15 | 20.30 | 19.66 | 20.03 | 00:00:00 | | 2009-06-25 | 6,675,600 | 20.04 | 20.67 | 19.89 | 20.60 | 00:00:00 | | 2009-06-26 | 8,189,600 | 20.36 | 20.77 | 20.24 | 20.60 | 00:00:00 | | 2009-06-29 | 6,013,900 | 20.52 | 20.79 | 20.26 | 20.52 | 00:00:00 | | 2009-06-30 | 8,007,100 | 20.52 | 20.60 | 20.01 | 20.18 | 00:00:00 | | 2009-07-01 | 7,351,400 | 20.45 | 20.45 | 20.05 | 20.12 | 00:00:00 | | 2009-07-02 | 8,208,200 | 19.81 | 19.84 | 19.03 | 19.18 | 00:00:00 | | 2009-07-06 | 7,361,300 | 18.91 | 19.38 | 18.83 | 19.22 | 00:00:00 | | 2009-07-07 | 7,693,100 | 19.00 | 19.21 | 18.84 | 18.86 | 00:00:00 | | 2009-07-08 | 9,758,700 | 18.89 | 19.50 | 18.72 | 19.38 | 00:00:00 | | 2009-07-09 | 9,052,700 | 19.38 | 19.62 | 19.12 | 19.31 | 00:00:00 | | 2009-07-10 | 6,497,000 | 19.23 | 19.65 | 19.11 | 19.39 | 00:00:00 | | 2009-07-13 | 8,861,900 | 19.39 | 20.03 | 19.20 | 20.03 | 00:00:00 | | 2009-07-14 | 6,779,900 | 19.88 | 20.07 | 19.67 | 20.03 | 00:00:00 | | 2009-07-15 | 10,818,300 | 20.15 | 20.19 | 19.83 | 20.13 | 00:00:00 | | 2009-07-16 | 5,946,700 | 20.09 | 20.62 | 19.81 | 20.52 | 00:00:00 | | 2009-07-17 | 5,150,700 | 20.57 | 20.57 | 20.27 | 20.47 | 00:00:00 | | 2009-07-20 | 7,661,400 | 20.49 | 21.08 | 20.34 | 21.05 | 00:00:00 | | 2009-07-21 | 7,230,600 | 21.10 | 21.10 | 20.51 | 21.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
