|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 7,230,600 | 21.10 | 21.10 | 20.51 | 21.01 | 00:00:00 | | 2009-07-22 | 6,873,000 | 21.09 | 21.40 | 20.82 | 21.20 | 00:00:00 | | 2009-07-23 | 11,961,100 | 20.52 | 21.74 | 20.52 | 21.59 | 00:00:00 | | 2009-07-24 | 6,476,800 | 21.55 | 21.60 | 21.13 | 21.54 | 00:00:00 | | 2009-07-27 | 5,579,600 | 21.42 | 21.54 | 21.07 | 21.41 | 00:00:00 | | 2009-07-28 | 10,620,000 | 20.91 | 21.19 | 20.70 | 20.98 | 00:00:00 | | 2009-07-29 | 7,868,600 | 20.99 | 21.12 | 20.71 | 21.01 | 00:00:00 | | 2009-07-30 | 15,476,100 | 21.08 | 21.41 | 20.91 | 20.95 | 00:00:00 | | 2009-07-31 | 9,969,800 | 20.92 | 21.20 | 20.70 | 21.02 | 00:00:00 | | 2009-08-03 | 6,211,900 | 21.12 | 21.53 | 20.88 | 21.52 | 00:00:00 | | 2009-08-04 | 6,726,300 | 21.34 | 21.52 | 21.17 | 21.29 | 00:00:00 | | 2009-08-05 | 6,306,000 | 21.16 | 21.43 | 20.91 | 21.11 | 00:00:00 | | 2009-08-06 | 10,907,300 | 22.01 | 22.46 | 21.83 | 22.27 | 00:00:00 | | 2009-08-07 | 11,166,300 | 22.55 | 23.06 | 22.09 | 22.95 | 00:00:00 | | 2009-08-10 | 6,847,300 | 22.68 | 22.72 | 22.19 | 22.30 | 00:00:00 | | 2009-08-11 | 9,083,500 | 22.17 | 22.37 | 21.81 | 22.16 | 00:00:00 | | 2009-08-12 | 7,883,900 | 22.32 | 22.71 | 21.94 | 22.49 | 00:00:00 | | 2009-08-13 | 7,432,000 | 22.49 | 22.58 | 22.02 | 22.24 | 00:00:00 | | 2009-08-14 | 5,800,600 | 22.16 | 22.24 | 21.64 | 21.83 | 00:00:00 | | 2009-08-17 | 9,714,500 | 21.55 | 21.64 | 20.93 | 21.17 | 00:00:00 | | 2009-08-18 | 5,002,300 | 21.18 | 21.60 | 21.13 | 21.53 | 00:00:00 | | 2009-08-19 | 7,336,000 | 21.18 | 21.64 | 20.93 | 21.56 | 00:00:00 | | 2009-08-20 | 4,904,500 | 21.51 | 21.79 | 21.16 | 21.69 | 00:00:00 | | 2009-08-21 | 10,023,700 | 21.53 | 22.55 | 21.52 | 22.49 | 00:00:00 | | 2009-08-24 | 13,134,100 | 22.52 | 22.89 | 22.16 | 22.19 | 00:00:00 | | 2009-08-25 | 18,283,700 | 21.76 | 22.60 | 21.60 | 21.79 | 00:00:00 | | 2009-08-26 | 13,409,600 | 21.74 | 22.11 | 21.49 | 21.97 | 00:00:00 | | 2009-08-27 | 6,299,600 | 22.00 | 22.05 | 21.54 | 21.95 | 00:00:00 | | 2009-08-28 | 6,627,300 | 22.02 | 22.08 | 21.61 | 21.98 | 00:00:00 | | 2009-08-31 | 5,634,200 | 21.87 | 21.90 | 21.45 | 21.61 | 00:00:00 | | 2009-09-01 | 11,465,900 | 22.04 | 22.05 | 21.35 | 21.37 | 00:00:00 | | 2009-09-02 | 7,224,000 | 21.31 | 21.37 | 21.02 | 21.09 | 00:00:00 | | 2009-09-03 | 5,277,300 | 21.13 | 21.55 | 21.02 | 21.35 | 00:00:00 | | 2009-09-04 | 4,861,000 | 21.24 | 21.53 | 21.09 | 21.41 | 00:00:00 | | 2009-09-08 | 6,912,600 | 21.73 | 21.93 | 21.52 | 21.93 | 00:00:00 | | 2009-09-09 | 10,214,700 | 21.98 | 22.62 | 21.88 | 22.47 | 00:00:00 | | 2009-09-10 | 7,594,500 | 22.45 | 22.79 | 22.45 | 22.60 | 00:00:00 | | 2009-09-11 | 7,332,700 | 22.48 | 22.60 | 22.23 | 22.30 | 00:00:00 | | 2009-09-14 | 9,645,400 | 22.11 | 23.11 | 22.11 | 22.97 | 00:00:00 | | 2009-09-15 | 8,347,200 | 22.98 | 22.98 | 22.44 | 22.89 | 00:00:00 | | 2009-09-16 | 5,580,500 | 22.83 | 23.00 | 22.65 | 22.96 | 00:00:00 | | 2009-09-17 | 5,687,400 | 22.75 | 23.03 | 22.59 | 22.81 | 00:00:00 | | 2009-09-18 | 11,044,700 | 22.98 | 23.41 | 22.76 | 23.29 | 00:00:00 | | 2009-09-21 | 7,134,200 | 23.24 | 23.50 | 22.95 | 23.23 | 00:00:00 | | 2009-09-22 | 6,953,700 | 23.35 | 23.48 | 23.05 | 23.20 | 00:00:00 | | 2009-09-23 | 7,353,800 | 23.31 | 23.32 | 22.77 | 22.79 | 00:00:00 | | 2009-09-24 | 4,982,900 | 22.85 | 22.90 | 22.46 | 22.71 | 00:00:00 | | 2009-09-25 | 4,855,000 | 22.97 | 23.07 | 22.62 | 22.79 | 00:00:00 | | 2009-09-28 | 5,102,400 | 22.82 | 23.37 | 22.81 | 23.24 | 00:00:00 | | 2009-09-29 | 5,263,800 | 23.10 | 23.52 | 23.01 | 23.26 | 00:00:00 | | 2009-09-30 | 8,438,900 | 23.26 | 23.45 | 22.83 | 23.22 | 00:00:00 | | 2009-10-01 | 9,187,800 | 23.01 | 23.21 | 22.54 | 22.66 | 00:00:00 | | 2009-10-02 | 5,839,300 | 22.51 | 22.82 | 22.41 | 22.54 | 00:00:00 | | 2009-10-05 | 6,163,600 | 22.37 | 22.82 | 22.33 | 22.80 | 00:00:00 | | 2009-10-06 | 8,016,800 | 22.82 | 23.21 | 22.73 | 23.07 | 00:00:00 | | 2009-10-07 | 5,396,200 | 22.83 | 23.11 | 22.72 | 23.11 | 00:00:00 | | 2009-10-08 | 4,938,100 | 22.98 | 23.39 | 22.98 | 23.18 | 00:00:00 | | 2009-10-09 | 4,773,100 | 23.08 | 23.21 | 22.95 | 23.14 | 00:00:00 | | 2009-10-12 | 3,534,900 | 23.13 | 23.42 | 23.05 | 23.20 | 00:00:00 | | 2009-10-13 | 4,707,200 | 23.12 | 23.30 | 22.97 | 23.13 | 00:00:00 | | 2009-10-14 | 6,277,800 | 23.17 | 23.37 | 23.05 | 23.31 | 00:00:00 | | 2009-10-15 | 6,050,200 | 23.16 | 23.38 | 23.00 | 23.38 | 00:00:00 | | 2009-10-16 | 5,914,300 | 23.36 | 23.40 | 22.84 | 23.21 | 00:00:00 | | 2009-10-19 | 3,828,300 | 23.27 | 23.55 | 23.14 | 23.46 | 00:00:00 | | 2009-10-20 | 5,478,000 | 23.10 | 23.45 | 22.85 | 22.98 | 00:00:00 | | 2009-10-21 | 6,498,600 | 22.72 | 23.48 | 22.72 | 22.77 | 00:00:00 | | 2009-10-22 | 6,208,800 | 22.62 | 23.13 | 22.51 | 23.02 | 00:00:00 | | 2009-10-23 | 5,836,000 | 22.92 | 23.03 | 22.41 | 22.60 | 00:00:00 | | 2009-10-26 | 6,391,900 | 22.70 | 23.20 | 22.55 | 22.67 | 00:00:00 | | 2009-10-27 | 6,749,200 | 23.03 | 23.03 | 22.30 | 22.43 | 00:00:00 | | 2009-10-28 | 7,269,000 | 22.41 | 22.56 | 21.87 | 21.89 | 00:00:00 | | 2009-10-29 | 8,643,400 | 22.10 | 22.34 | 21.62 | 22.27 | 00:00:00 | | 2009-10-30 | 7,847,800 | 22.45 | 22.45 | 21.67 | 21.70 | 00:00:00 | | 2009-11-02 | 8,677,500 | 21.71 | 22.25 | 21.53 | 21.85 | 00:00:00 | | 2009-11-03 | 7,189,300 | 21.80 | 22.03 | 21.61 | 21.89 | 00:00:00 | | 2009-11-04 | 5,778,500 | 21.43 | 22.04 | 21.43 | 21.64 | 00:00:00 | | 2009-11-05 | 4,929,600 | 21.71 | 22.33 | 21.59 | 22.18 | 00:00:00 | | 2009-11-06 | 4,304,900 | 22.10 | 22.33 | 21.87 | 22.23 | 00:00:00 | | 2009-11-09 | 8,342,800 | 22.28 | 22.68 | 22.05 | 22.50 | 00:00:00 | | 2009-11-10 | 6,221,100 | 22.39 | 22.63 | 22.20 | 22.31 | 00:00:00 | | 2009-11-11 | 6,531,700 | 22.53 | 22.61 | 22.14 | 22.26 | 00:00:00 | | 2009-11-12 | 6,713,200 | 22.31 | 22.51 | 21.59 | 22.16 | 00:00:00 | | 2009-11-13 | 4,598,500 | 22.21 | 22.59 | 22.08 | 22.41 | 00:00:00 | | 2009-11-16 | 7,127,600 | 22.49 | 23.04 | 22.45 | 23.00 | 00:00:00 | | 2009-11-17 | 6,033,800 | 22.85 | 23.05 | 22.70 | 22.79 | 00:00:00 | | 2009-11-18 | 3,391,200 | 22.66 | 22.97 | 22.66 | 22.96 | 00:00:00 | | 2009-11-19 | 4,387,900 | 22.84 | 22.88 | 22.45 | 22.65 | 00:00:00 | | 2009-11-20 | 4,101,900 | 22.78 | 22.88 | 22.49 | 22.72 | 00:00:00 | | 2009-11-23 | 5,080,600 | 22.88 | 23.32 | 22.82 | 23.20 | 00:00:00 | | 2009-11-24 | 5,994,800 | 23.12 | 23.27 | 22.88 | 23.22 | 00:00:00 | | 2009-11-25 | 6,171,700 | 23.35 | 23.65 | 23.33 | 23.50 | 00:00:00 | | 2009-11-27 | 4,446,400 | 22.68 | 23.54 | 22.56 | 23.32 | 00:00:00 | | 2009-11-30 | 9,660,400 | 23.46 | 23.74 | 23.10 | 23.32 | 00:00:00 | | 2009-12-01 | 15,922,600 | 24.03 | 24.86 | 23.32 | 24.44 | 00:00:00 | | 2009-12-02 | 10,013,100 | 24.47 | 24.49 | 23.82 | 23.95 | 00:00:00 | | 2009-12-03 | 9,307,700 | 23.94 | 24.15 | 23.61 | 23.64 | 00:00:00 | | 2009-12-04 | 11,678,100 | 23.99 | 24.50 | 23.94 | 24.36 | 00:00:00 | | 2009-12-07 | 7,717,300 | 24.20 | 24.66 | 24.20 | 24.35 | 00:00:00 | | 2009-12-08 | 8,625,000 | 24.17 | 24.33 | 23.68 | 24.24 | 00:00:00 | | 2009-12-09 | 7,169,000 | 24.09 | 24.12 | 23.77 | 23.90 | 00:00:00 | | 2009-12-10 | 4,579,200 | 24.05 | 24.38 | 24.02 | 24.18 | 00:00:00 | | 2009-12-11 | 5,552,400 | 24.23 | 24.49 | 24.06 | 24.46 | 00:00:00 | | 2009-12-14 | 4,661,500 | 24.72 | 24.72 | 24.24 | 24.45 | 00:00:00 | | 2009-12-15 | 5,286,900 | 24.22 | 24.38 | 24.05 | 24.18 | 00:00:00 | | 2009-12-16 | 6,239,800 | 24.62 | 24.62 | 24.17 | 24.37 | 00:00:00 | | 2009-12-17 | 9,660,400 | 24.29 | 24.60 | 24.02 | 24.56 | 00:00:00 | | 2009-12-18 | 11,188,200 | 24.55 | 24.68 | 24.21 | 24.59 | 00:00:00 | | 2009-12-21 | 7,908,900 | 24.52 | 24.59 | 24.32 | 24.36 | 00:00:00 | | 2009-12-22 | 8,834,900 | 24.52 | 24.95 | 24.36 | 24.80 | 00:00:00 | | 2009-12-23 | 7,612,100 | 24.75 | 25.10 | 24.75 | 24.99 | 00:00:00 | | 2009-12-24 | 1,690,200 | 24.93 | 25.03 | 24.87 | 24.94 | 00:00:00 | | 2009-12-28 | 4,381,300 | 24.89 | 25.07 | 24.83 | 25.01 | 00:00:00 | | 2009-12-29 | 5,268,500 | 25.08 | 25.10 | 24.92 | 25.00 | 00:00:00 | | 2009-12-30 | 3,805,300 | 25.03 | 25.09 | 24.90 | 24.98 | 00:00:00 | | 2009-12-31 | 2,614,000 | 24.96 | 25.02 | 24.57 | 24.59 | 00:00:00 | | 2010-01-04 | 4,008,800 | 24.62 | 24.85 | 24.46 | 24.50 | 00:00:00 | | 2010-01-05 | 5,913,500 | 24.19 | 24.57 | 24.16 | 24.52 | 00:00:00 | | 2010-01-06 | 6,908,700 | 24.41 | 24.73 | 24.40 | 24.58 | 00:00:00 | | 2010-01-07 | 8,528,300 | 24.19 | 24.93 | 24.19 | 24.90 | 00:00:00 | | 2010-01-08 | 10,281,500 | 24.99 | 25.48 | 24.80 | 25.47 | 00:00:00 | | 2010-01-11 | 5,503,400 | 25.35 | 25.46 | 25.24 | 25.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
