|
 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 | | 2010-01-11 | 5,503,400 | 25.35 | 25.46 | 25.24 | 25.45 | 00:00:00 | | 2010-01-12 | 5,108,500 | 25.26 | 25.42 | 24.88 | 25.01 | 00:00:00 | | 2010-01-13 | 5,052,000 | 25.21 | 25.46 | 25.04 | 25.33 | 00:00:00 | | 2010-01-14 | 3,657,100 | 25.17 | 25.27 | 24.91 | 25.00 | 00:00:00 | | 2010-01-15 | 9,038,800 | 25.59 | 26.00 | 25.08 | 25.11 | 00:00:00 | | 2010-01-19 | 7,497,700 | 25.06 | 25.44 | 25.02 | 25.38 | 00:00:00 | | 2010-01-20 | 6,377,700 | 25.17 | 25.26 | 24.60 | 24.81 | 00:00:00 | | 2010-01-21 | 8,937,200 | 24.72 | 25.01 | 24.53 | 24.61 | 00:00:00 | | 2010-01-22 | 7,594,600 | 24.63 | 24.78 | 24.08 | 24.11 | 00:00:00 | | 2010-01-25 | 6,108,100 | 24.27 | 24.27 | 23.89 | 24.02 | 00:00:00 | | 2010-01-26 | 8,296,200 | 23.88 | 24.12 | 23.73 | 23.87 | 00:00:00 | | 2010-01-27 | 12,267,100 | 23.70 | 23.83 | 23.34 | 23.70 | 00:00:00 | | 2010-01-28 | 9,678,700 | 23.82 | 23.92 | 23.65 | 23.71 | 00:00:00 | | 2010-01-29 | 11,270,500 | 24.16 | 24.16 | 23.45 | 23.46 | 00:00:00 | | 2010-02-01 | 6,881,500 | 23.44 | 23.63 | 23.29 | 23.50 | 00:00:00 | | 2010-02-02 | 7,205,400 | 23.54 | 24.07 | 23.40 | 24.00 | 00:00:00 | | 2010-02-03 | 4,730,700 | 23.86 | 23.99 | 23.72 | 23.84 | 00:00:00 | | 2010-02-04 | 8,185,500 | 23.67 | 23.74 | 23.29 | 23.32 | 00:00:00 | | 2010-02-05 | 9,698,600 | 23.37 | 23.58 | 23.19 | 23.47 | 00:00:00 | | 2010-02-08 | 4,055,900 | 23.29 | 23.54 | 23.17 | 23.19 | 00:00:00 | | 2010-02-09 | 9,432,000 | 23.46 | 24.03 | 23.20 | 23.88 | 00:00:00 | | 2010-02-10 | 5,799,800 | 23.81 | 23.96 | 23.56 | 23.74 | 00:00:00 | | 2010-02-11 | 5,043,000 | 23.61 | 24.16 | 23.48 | 24.12 | 00:00:00 | | 2010-02-12 | 6,851,200 | 23.82 | 24.24 | 23.78 | 24.18 | 00:00:00 | | 2010-02-16 | 5,956,300 | 24.38 | 24.82 | 24.29 | 24.78 | 00:00:00 | | 2010-02-17 | 4,756,300 | 24.90 | 25.15 | 24.83 | 25.05 | 00:00:00 | | 2010-02-18 | 6,331,200 | 25.03 | 25.35 | 24.85 | 25.27 | 00:00:00 | | 2010-02-19 | 8,454,400 | 25.35 | 25.83 | 25.12 | 25.68 | 00:00:00 | | 2010-02-22 | 4,939,800 | 25.66 | 25.75 | 25.43 | 25.54 | 00:00:00 | | 2010-02-23 | 5,989,400 | 25.45 | 25.75 | 25.39 | 25.41 | 00:00:00 | | 2010-02-24 | 5,209,600 | 25.60 | 25.76 | 25.50 | 25.69 | 00:00:00 | | 2010-02-25 | 6,624,500 | 25.49 | 25.97 | 25.26 | 25.93 | 00:00:00 | | 2010-02-26 | 6,995,000 | 25.79 | 25.92 | 25.63 | 25.76 | 00:00:00 | | 2010-03-01 | 10,138,700 | 25.77 | 26.00 | 25.55 | 25.86 | 00:00:00 | | 2010-03-02 | 49,567,700 | 23.99 | 24.26 | 23.21 | 23.25 | 00:00:00 | | 2010-03-03 | 40,574,200 | 23.00 | 23.10 | 22.00 | 22.56 | 00:00:00 | | 2010-03-04 | 16,094,900 | 22.61 | 23.07 | 22.60 | 22.95 | 00:00:00 | | 2010-03-05 | 14,751,100 | 23.09 | 23.49 | 22.99 | 23.29 | 00:00:00 | | 2010-03-08 | 15,463,700 | 23.21 | 23.33 | 22.74 | 22.75 | 00:00:00 | | 2010-03-09 | 18,636,600 | 22.74 | 23.04 | 22.62 | 22.91 | 00:00:00 | | 2010-03-10 | 14,815,400 | 23.02 | 23.08 | 22.72 | 22.96 | 00:00:00 | | 2010-03-11 | 13,977,800 | 22.90 | 23.21 | 22.76 | 23.14 | 00:00:00 | | 2010-03-12 | 9,976,500 | 23.19 | 23.52 | 23.04 | 23.42 | 00:00:00 | | 2010-03-15 | 6,952,200 | 23.41 | 23.47 | 23.11 | 23.41 | 00:00:00 | | 2010-03-16 | 8,399,000 | 23.43 | 23.66 | 23.22 | 23.63 | 00:00:00 | | 2010-03-17 | 7,959,500 | 23.61 | 23.75 | 23.47 | 23.72 | 00:00:00 | | 2010-03-18 | 7,607,200 | 23.75 | 23.90 | 23.58 | 23.75 | 00:00:00 | | 2010-03-19 | 10,872,500 | 23.90 | 24.06 | 23.61 | 23.75 | 00:00:00 | | 2010-03-22 | 7,153,900 | 23.65 | 24.22 | 23.62 | 24.12 | 00:00:00 | | 2010-03-23 | 6,902,700 | 24.30 | 24.30 | 23.87 | 24.06 | 00:00:00 | | 2010-03-24 | 8,985,700 | 23.95 | 24.00 | 23.52 | 23.56 | 00:00:00 | | 2010-03-25 | 7,094,000 | 23.72 | 23.85 | 23.50 | 23.54 | 00:00:00 | | 2010-03-26 | 5,922,700 | 23.55 | 23.80 | 23.55 | 23.77 | 00:00:00 | | 2010-03-29 | 5,906,400 | 23.85 | 23.96 | 23.63 | 23.75 | 00:00:00 | | 2010-03-30 | 5,160,100 | 23.92 | 23.92 | 23.49 | 23.60 | 00:00:00 | | 2010-03-31 | 6,701,800 | 23.54 | 23.63 | 23.39 | 23.41 | 00:00:00 | | 2010-04-01 | 7,265,100 | 23.52 | 23.75 | 23.48 | 23.70 | 00:00:00 | | 2010-04-05 | 7,629,800 | 23.58 | 24.07 | 23.58 | 24.05 | 00:00:00 | | 2010-04-06 | 8,815,900 | 24.04 | 24.14 | 23.87 | 24.01 | 00:00:00 | | 2010-04-07 | 10,306,800 | 24.00 | 24.46 | 23.91 | 24.40 | 00:00:00 | | 2010-04-08 | 6,936,100 | 24.32 | 24.42 | 24.09 | 24.19 | 00:00:00 | | 2010-04-09 | 4,784,100 | 24.18 | 24.33 | 24.10 | 24.30 | 00:00:00 | | 2010-04-12 | 3,946,600 | 24.40 | 24.41 | 24.18 | 24.20 | 00:00:00 | | 2010-04-13 | 14,298,000 | 24.16 | 24.24 | 23.66 | 23.83 | 00:00:00 | | 2010-04-14 | 12,746,000 | 23.79 | 24.46 | 23.71 | 24.38 | 00:00:00 | | 2010-04-15 | 9,536,100 | 24.30 | 24.52 | 24.13 | 24.48 | 00:00:00 | | 2010-04-16 | 11,331,200 | 24.46 | 24.65 | 24.09 | 24.26 | 00:00:00 | | 2010-04-19 | 8,186,000 | 24.12 | 24.43 | 23.87 | 24.18 | 00:00:00 | | 2010-04-20 | 7,145,400 | 24.22 | 24.45 | 24.00 | 24.01 | 00:00:00 | | 2010-04-21 | 6,564,900 | 23.92 | 24.36 | 23.85 | 24.31 | 00:00:00 | | 2010-04-22 | 6,748,000 | 24.15 | 24.51 | 23.96 | 24.43 | 00:00:00 | | 2010-04-23 | 6,800,100 | 24.30 | 24.68 | 24.21 | 24.61 | 00:00:00 | | 2010-04-26 | 7,676,800 | 24.57 | 25.00 | 24.49 | 24.86 | 00:00:00 | | 2010-04-27 | 11,418,200 | 24.61 | 24.68 | 23.70 | 23.73 | 00:00:00 | | 2010-04-28 | 8,431,100 | 23.85 | 24.12 | 23.49 | 23.56 | 00:00:00 | | 2010-04-29 | 8,458,400 | 23.72 | 24.02 | 23.67 | 23.97 | 00:00:00 | | 2010-04-30 | 9,102,000 | 24.06 | 24.06 | 23.36 | 23.54 | 00:00:00 | | 2010-05-03 | 6,023,300 | 23.59 | 23.97 | 23.52 | 23.73 | 00:00:00 | | 2010-05-04 | 11,574,000 | 23.52 | 23.53 | 22.85 | 23.26 | 00:00:00 | | 2010-05-05 | 8,414,100 | 23.31 | 23.49 | 23.03 | 23.19 | 00:00:00 | | 2010-05-06 | 28,161,800 | 23.02 | 23.06 | 20.65 | 21.88 | 00:00:00 | | 2010-05-07 | 26,872,800 | 21.71 | 22.48 | 20.87 | 21.66 | 00:00:00 | | 2010-05-10 | 14,009,400 | 22.39 | 22.85 | 22.00 | 22.54 | 00:00:00 | | 2010-05-11 | 9,767,200 | 22.08 | 22.74 | 22.08 | 22.38 | 00:00:00 | | 2010-05-12 | 9,045,500 | 22.50 | 23.14 | 22.36 | 23.07 | 00:00:00 | | 2010-05-13 | 10,696,700 | 22.85 | 22.90 | 22.20 | 22.25 | 00:00:00 | | 2010-05-14 | 10,595,000 | 22.25 | 22.34 | 21.87 | 22.12 | 00:00:00 | | 2010-05-17 | 9,273,800 | 22.22 | 22.40 | 21.71 | 22.20 | 00:00:00 | | 2010-05-18 | 10,985,400 | 22.55 | 22.55 | 21.73 | 21.95 | 00:00:00 | | 2010-05-19 | 21,965,300 | 21.86 | 22.00 | 21.30 | 21.54 | 00:00:00 | | 2010-05-20 | 19,743,000 | 21.00 | 22.04 | 20.95 | 21.38 | 00:00:00 | | 2010-05-21 | 14,315,900 | 20.87 | 21.95 | 20.85 | 21.52 | 00:00:00 | | 2010-05-24 | 8,076,200 | 21.47 | 21.57 | 21.12 | 21.28 | 00:00:00 | | 2010-05-25 | 10,630,000 | 20.88 | 21.46 | 20.56 | 21.43 | 00:00:00 | | 2010-05-26 | 9,318,600 | 21.49 | 21.65 | 21.02 | 21.08 | 00:00:00 | | 2010-05-27 | 6,487,800 | 21.71 | 21.81 | 21.34 | 21.80 | 00:00:00 | | 2010-05-28 | 7,700,000 | 21.81 | 21.81 | 21.25 | 21.52 | 00:00:00 | | 2010-06-01 | 9,381,200 | 21.43 | 21.72 | 21.12 | 21.37 | 00:00:00 | | 2010-06-02 | 13,773,700 | 21.54 | 21.80 | 21.23 | 21.70 | 00:00:00 | | 2010-06-03 | 9,810,100 | 21.80 | 22.06 | 21.69 | 22.01 | 00:00:00 | | 2010-06-04 | 11,411,600 | 21.67 | 21.71 | 21.05 | 21.14 | 00:00:00 | | 2010-06-07 | 8,345,700 | 21.20 | 21.42 | 20.66 | 20.66 | 00:00:00 | | 2010-06-08 | 11,030,000 | 20.77 | 21.23 | 20.44 | 21.19 | 00:00:00 | | 2010-06-09 | 9,792,900 | 21.08 | 21.38 | 20.93 | 21.06 | 00:00:00 | | 2010-06-10 | 10,225,400 | 21.31 | 21.90 | 21.30 | 21.89 | 00:00:00 | | 2010-06-11 | 4,696,700 | 21.61 | 21.90 | 21.44 | 21.73 | 00:00:00 | | 2010-06-14 | 5,848,500 | 21.82 | 22.20 | 21.71 | 21.72 | 00:00:00 | | 2010-06-15 | 10,033,100 | 22.00 | 22.18 | 21.78 | 22.13 | 00:00:00 | | 2010-06-16 | 10,935,700 | 22.00 | 22.54 | 21.98 | 22.50 | 00:00:00 | | 2010-06-17 | 9,701,200 | 22.60 | 22.67 | 21.72 | 21.93 | 00:00:00 | | 2010-06-18 | 7,641,700 | 22.03 | 22.15 | 21.87 | 21.98 | 00:00:00 | | 2010-06-21 | 6,059,500 | 22.10 | 22.29 | 21.49 | 21.61 | 00:00:00 | | 2010-06-22 | 13,888,000 | 21.55 | 21.93 | 20.88 | 20.90 | 00:00:00 | | 2010-06-23 | 15,645,100 | 20.86 | 21.00 | 20.39 | 20.53 | 00:00:00 | | 2010-06-24 | 10,803,500 | 20.40 | 20.47 | 19.97 | 20.11 | 00:00:00 | | 2010-06-25 | 10,619,000 | 20.07 | 20.28 | 19.83 | 20.09 | 00:00:00 | | 2010-06-28 | 8,454,200 | 20.20 | 20.24 | 19.83 | 19.86 | 00:00:00 | | 2010-06-29 | 11,415,400 | 19.66 | 19.68 | 19.13 | 19.29 | 00:00:00 | | 2010-06-30 | 8,758,300 | 19.22 | 19.50 | 18.99 | 19.05 | 00:00:00 | | 2010-07-01 | 9,279,000 | 18.97 | 19.42 | 18.82 | 19.27 | 00:00:00 | | 2010-07-02 | 6,790,700 | 19.36 | 19.47 | 19.10 | 19.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
