|
 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 | | 2010-07-02 | 6,790,700 | 19.36 | 19.47 | 19.10 | 19.19 | 00:00:00 | | 2010-07-06 | 8,447,300 | 19.27 | 19.59 | 18.88 | 19.12 | 00:00:00 | | 2010-07-07 | 13,744,100 | 19.01 | 19.46 | 18.92 | 19.43 | 00:00:00 | | 2010-07-08 | 7,979,400 | 19.47 | 19.50 | 19.19 | 19.40 | 00:00:00 | | 2010-07-09 | 4,803,000 | 19.46 | 19.68 | 19.24 | 19.67 | 00:00:00 | | 2010-07-12 | 6,476,900 | 19.63 | 19.82 | 19.53 | 19.63 | 00:00:00 | | 2010-07-13 | 6,891,500 | 19.84 | 20.32 | 19.78 | 20.24 | 00:00:00 | | 2010-07-14 | 6,660,900 | 20.26 | 20.31 | 19.89 | 20.01 | 00:00:00 | | 2010-07-15 | 7,402,400 | 20.02 | 20.37 | 19.90 | 20.30 | 00:00:00 | | 2010-07-16 | 9,686,800 | 20.30 | 20.42 | 19.29 | 19.31 | 00:00:00 | | 2010-07-19 | 7,140,800 | 19.32 | 19.71 | 19.30 | 19.59 | 00:00:00 | | 2010-07-20 | 4,584,600 | 19.39 | 19.81 | 19.24 | 19.78 | 00:00:00 | | 2010-07-21 | 6,849,700 | 19.81 | 19.94 | 19.36 | 19.39 | 00:00:00 | | 2010-07-22 | 7,031,900 | 19.62 | 20.16 | 19.62 | 20.08 | 00:00:00 | | 2010-07-23 | 7,067,400 | 19.98 | 20.06 | 19.77 | 20.00 | 00:00:00 | | 2010-07-26 | 5,432,500 | 19.95 | 20.31 | 19.85 | 20.31 | 00:00:00 | | 2010-07-27 | 5,357,800 | 20.51 | 20.66 | 20.08 | 20.17 | 00:00:00 | | 2010-07-28 | 5,757,500 | 20.06 | 20.21 | 19.88 | 19.98 | 00:00:00 | | 2010-07-29 | 6,358,400 | 20.03 | 20.28 | 19.52 | 19.85 | 00:00:00 | | 2010-07-30 | 9,644,400 | 19.59 | 20.43 | 19.53 | 20.33 | 00:00:00 | | 2010-08-02 | 14,146,500 | 20.66 | 20.97 | 20.47 | 20.87 | 00:00:00 | | 2010-08-03 | 9,768,600 | 20.69 | 20.83 | 19.84 | 19.94 | 00:00:00 | | 2010-08-04 | 5,144,800 | 19.92 | 20.35 | 19.90 | 20.14 | 00:00:00 | | 2010-08-05 | 3,974,900 | 20.01 | 20.22 | 19.75 | 20.20 | 00:00:00 | | 2010-08-06 | 5,364,700 | 20.01 | 20.19 | 19.80 | 20.17 | 00:00:00 | | 2010-08-09 | 6,846,400 | 20.23 | 20.41 | 19.94 | 20.05 | 00:00:00 | | 2010-08-10 | 7,373,600 | 19.90 | 20.21 | 19.73 | 20.04 | 00:00:00 | | 2010-08-11 | 5,977,400 | 19.64 | 19.73 | 19.36 | 19.40 | 00:00:00 | | 2010-08-12 | 6,663,500 | 19.10 | 19.52 | 19.08 | 19.32 | 00:00:00 | | 2010-08-13 | 4,082,400 | 19.24 | 19.33 | 19.06 | 19.11 | 00:00:00 | | 2010-08-16 | 5,504,700 | 19.00 | 19.35 | 18.88 | 19.10 | 00:00:00 | | 2010-08-17 | 4,601,900 | 19.32 | 19.77 | 19.20 | 19.45 | 00:00:00 | | 2010-08-18 | 6,121,800 | 19.32 | 19.81 | 19.22 | 19.65 | 00:00:00 | | 2010-08-19 | 15,547,900 | 19.23 | 19.52 | 18.87 | 18.94 | 00:00:00 | | 2010-08-20 | 7,255,900 | 18.82 | 19.04 | 18.62 | 18.93 | 00:00:00 | | 2010-08-23 | 6,105,700 | 18.95 | 19.07 | 18.53 | 18.54 | 00:00:00 | | 2010-08-24 | 8,475,400 | 18.37 | 18.42 | 17.96 | 18.15 | 00:00:00 | | 2010-08-25 | 8,540,900 | 18.00 | 18.30 | 17.95 | 18.21 | 00:00:00 | | 2010-08-26 | 8,000,600 | 18.24 | 18.37 | 17.90 | 17.90 | 00:00:00 | | 2010-08-27 | 7,444,000 | 18.01 | 18.22 | 17.65 | 18.04 | 00:00:00 | | 2010-08-30 | 8,005,100 | 18.00 | 18.02 | 17.64 | 17.64 | 00:00:00 | | 2010-08-31 | 14,351,900 | 17.54 | 17.89 | 17.45 | 17.77 | 00:00:00 | | 2010-09-01 | 15,588,300 | 17.99 | 18.49 | 17.81 | 18.41 | 00:00:00 | | 2010-09-02 | 6,857,100 | 18.37 | 18.80 | 18.24 | 18.74 | 00:00:00 | | 2010-09-03 | 10,185,300 | 18.90 | 19.44 | 18.90 | 19.14 | 00:00:00 | | 2010-09-07 | 6,737,000 | 18.99 | 19.12 | 18.63 | 18.67 | 00:00:00 | | 2010-09-08 | 7,104,300 | 19.18 | 19.34 | 18.98 | 19.04 | 00:00:00 | | 2010-09-09 | 4,988,600 | 19.30 | 19.31 | 18.96 | 19.07 | 00:00:00 | | 2010-09-10 | 10,040,500 | 19.06 | 19.49 | 19.02 | 19.44 | 00:00:00 | | 2010-09-13 | 6,857,500 | 19.56 | 19.76 | 19.47 | 19.55 | 00:00:00 | | 2010-09-14 | 6,388,500 | 19.51 | 19.88 | 19.51 | 19.66 | 00:00:00 | | 2010-09-15 | 5,868,700 | 19.52 | 19.74 | 19.29 | 19.71 | 00:00:00 | | 2010-09-16 | 7,333,300 | 19.63 | 19.75 | 19.38 | 19.39 | 00:00:00 | | 2010-09-17 | 8,638,600 | 19.37 | 19.56 | 19.30 | 19.49 | 00:00:00 | | 2010-09-20 | 6,783,500 | 19.62 | 19.86 | 19.52 | 19.68 | 00:00:00 | | 2010-09-21 | 6,856,800 | 19.67 | 20.00 | 19.50 | 19.81 | 00:00:00 | | 2010-09-22 | 6,538,600 | 19.73 | 19.94 | 19.69 | 19.81 | 00:00:00 | | 2010-09-23 | 7,984,800 | 19.62 | 20.27 | 19.60 | 20.02 | 00:00:00 | | 2010-09-24 | 8,047,700 | 20.24 | 20.62 | 20.14 | 20.59 | 00:00:00 | | 2010-09-27 | 7,746,600 | 20.49 | 20.74 | 20.41 | 20.56 | 00:00:00 | | 2010-09-28 | 8,071,500 | 20.66 | 20.91 | 20.34 | 20.82 | 00:00:00 | | 2010-09-29 | 6,076,500 | 20.72 | 20.82 | 20.60 | 20.65 | 00:00:00 | | 2010-09-30 | 10,782,900 | 20.81 | 21.01 | 20.55 | 20.92 | 00:00:00 | | 2010-10-01 | 8,604,000 | 21.12 | 21.25 | 20.70 | 20.72 | 00:00:00 | | 2010-10-04 | 11,417,100 | 20.72 | 20.86 | 20.40 | 20.69 | 00:00:00 | | 2010-10-05 | 9,871,800 | 20.99 | 21.17 | 20.90 | 21.02 | 00:00:00 | | 2010-10-06 | 9,389,200 | 20.97 | 21.05 | 20.74 | 20.93 | 00:00:00 | | 2010-10-07 | 11,421,200 | 20.99 | 21.04 | 20.40 | 20.60 | 00:00:00 | | 2010-10-08 | 10,644,800 | 20.54 | 20.69 | 20.23 | 20.58 | 00:00:00 | | 2010-10-11 | 6,896,400 | 20.56 | 20.90 | 20.45 | 20.79 | 00:00:00 | | 2010-10-12 | 5,936,800 | 20.81 | 20.84 | 20.57 | 20.70 | 00:00:00 | | 2010-10-13 | 5,680,800 | 20.81 | 20.95 | 20.62 | 20.78 | 00:00:00 | | 2010-10-14 | 6,042,500 | 20.76 | 20.98 | 20.63 | 20.74 | 00:00:00 | | 2010-10-15 | 10,079,600 | 20.81 | 20.83 | 20.41 | 20.81 | 00:00:00 | | 2010-10-18 | 4,567,300 | 20.88 | 20.89 | 20.56 | 20.61 | 00:00:00 | | 2010-10-19 | 12,033,100 | 20.40 | 20.47 | 19.87 | 20.00 | 00:00:00 | | 2010-10-20 | 6,306,800 | 20.08 | 20.35 | 20.00 | 20.27 | 00:00:00 | | 2010-10-21 | 7,007,800 | 20.37 | 20.85 | 20.31 | 20.54 | 00:00:00 | | 2010-10-22 | 3,575,200 | 20.54 | 20.64 | 20.38 | 20.60 | 00:00:00 | | 2010-10-25 | 11,343,300 | 20.77 | 21.17 | 20.69 | 21.00 | 00:00:00 | | 2010-10-26 | 12,689,600 | 20.68 | 20.82 | 20.30 | 20.56 | 00:00:00 | | 2010-10-27 | 8,244,600 | 20.24 | 20.45 | 20.10 | 20.40 | 00:00:00 | | 2010-10-28 | 7,074,800 | 20.38 | 20.68 | 20.27 | 20.62 | 00:00:00 | | 2010-10-29 | 10,063,100 | 20.56 | 20.67 | 20.41 | 20.52 | 00:00:00 | | 2010-11-01 | 7,650,100 | 20.18 | 20.44 | 20.10 | 20.22 | 00:00:00 | | 2010-11-02 | 4,641,900 | 20.37 | 20.45 | 20.24 | 20.30 | 00:00:00 | | 2010-11-03 | 7,473,400 | 20.30 | 20.43 | 20.09 | 20.40 | 00:00:00 | | 2010-11-04 | 9,683,100 | 20.65 | 20.90 | 20.63 | 20.74 | 00:00:00 | | 2010-11-05 | 4,292,100 | 20.81 | 20.97 | 20.66 | 20.79 | 00:00:00 | | 2010-11-08 | 9,474,200 | 20.67 | 20.75 | 20.26 | 20.46 | 00:00:00 | | 2010-11-09 | 5,558,900 | 20.50 | 20.57 | 20.35 | 20.45 | 00:00:00 | | 2010-11-10 | 6,440,200 | 20.51 | 20.77 | 20.35 | 20.61 | 00:00:00 | | 2010-11-11 | 5,861,300 | 20.51 | 20.73 | 20.31 | 20.61 | 00:00:00 | | 2010-11-12 | 7,937,800 | 20.54 | 20.58 | 20.19 | 20.28 | 00:00:00 | | 2010-11-15 | 5,998,800 | 20.32 | 20.42 | 20.17 | 20.17 | 00:00:00 | | 2010-11-16 | 7,562,300 | 19.97 | 20.47 | 19.96 | 20.07 | 00:00:00 | | 2010-11-17 | 13,417,500 | 20.01 | 20.18 | 19.99 | 20.09 | 00:00:00 | | 2010-11-18 | 9,775,800 | 20.19 | 20.88 | 20.13 | 20.47 | 00:00:00 | | 2010-11-19 | 12,578,400 | 20.55 | 21.51 | 20.50 | 21.43 | 00:00:00 | | 2010-11-22 | 10,608,500 | 21.26 | 21.85 | 21.25 | 21.49 | 00:00:00 | | 2010-11-23 | 8,345,300 | 21.31 | 21.72 | 21.24 | 21.56 | 00:00:00 | | 2010-11-24 | 11,272,300 | 21.70 | 22.44 | 21.70 | 22.30 | 00:00:00 | | 2010-11-26 | 2,248,500 | 22.17 | 22.28 | 22.00 | 22.00 | 00:00:00 | | 2010-11-29 | 6,874,900 | 21.85 | 22.00 | 21.63 | 21.93 | 00:00:00 | | 2010-11-30 | 11,256,700 | 21.66 | 22.14 | 21.65 | 22.01 | 00:00:00 | | 2010-12-01 | 7,142,600 | 22.36 | 22.49 | 22.12 | 22.29 | 00:00:00 | | 2010-12-02 | 7,117,200 | 22.36 | 23.01 | 22.20 | 22.88 | 00:00:00 | | 2010-12-03 | 6,057,800 | 22.71 | 22.86 | 22.43 | 22.65 | 00:00:00 | | 2010-12-06 | 5,441,800 | 22.55 | 22.60 | 22.38 | 22.39 | 00:00:00 | | 2010-12-07 | 8,945,300 | 22.55 | 22.84 | 22.53 | 22.56 | 00:00:00 | | 2010-12-08 | 6,498,400 | 22.63 | 22.78 | 22.24 | 22.32 | 00:00:00 | | 2010-12-09 | 6,383,000 | 22.38 | 22.51 | 22.06 | 22.21 | 00:00:00 | | 2010-12-10 | 5,485,000 | 22.27 | 22.38 | 22.09 | 22.15 | 00:00:00 | | 2010-12-13 | 7,284,400 | 22.27 | 22.37 | 22.09 | 22.22 | 00:00:00 | | 2010-12-14 | 5,974,100 | 22.24 | 22.32 | 21.90 | 21.99 | 00:00:00 | | 2010-12-15 | 7,020,500 | 21.99 | 22.60 | 21.87 | 22.47 | 00:00:00 | | 2010-12-16 | 8,667,400 | 22.46 | 22.96 | 22.45 | 22.73 | 00:00:00 | | 2010-12-17 | 9,520,800 | 22.70 | 22.79 | 22.53 | 22.53 | 00:00:00 | | 2010-12-20 | 4,922,500 | 22.58 | 22.61 | 22.37 | 22.48 | 00:00:00 | | 2010-12-21 | 6,776,800 | 22.47 | 22.59 | 22.17 | 22.28 | 00:00:00 | | 2010-12-22 | 5,694,800 | 22.34 | 22.60 | 22.24 | 22.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
