|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 5,694,800 | 22.34 | 22.60 | 22.24 | 22.57 | 00:00:00 | | 2010-12-23 | 5,426,400 | 22.61 | 23.00 | 22.42 | 22.80 | 00:00:00 | | 2010-12-27 | 3,421,100 | 22.72 | 22.93 | 22.52 | 22.88 | 00:00:00 | | 2010-12-28 | 3,615,600 | 22.90 | 23.06 | 22.73 | 22.77 | 00:00:00 | | 2010-12-29 | 2,902,300 | 22.77 | 23.07 | 22.71 | 22.92 | 00:00:00 | | 2010-12-30 | 2,411,000 | 23.03 | 23.09 | 22.84 | 22.88 | 00:00:00 | | 2010-12-31 | 2,483,400 | 22.83 | 22.90 | 22.67 | 22.77 | 00:00:00 | | 2011-01-03 | 9,553,500 | 23.47 | 23.73 | 23.29 | 23.35 | 00:00:00 | | 2011-01-04 | 11,059,900 | 23.24 | 23.36 | 22.95 | 22.95 | 00:00:00 | | 2011-01-05 | 12,437,100 | 22.83 | 23.75 | 22.83 | 23.68 | 00:00:00 | | 2011-01-06 | 9,454,900 | 23.61 | 23.67 | 23.20 | 23.41 | 00:00:00 | | 2011-01-07 | 6,983,800 | 23.43 | 23.44 | 22.85 | 23.44 | 00:00:00 | | 2011-01-10 | 9,159,600 | 23.22 | 23.46 | 23.00 | 23.10 | 00:00:00 | | 2011-01-11 | 8,087,400 | 23.11 | 23.18 | 22.69 | 22.88 | 00:00:00 | | 2011-01-12 | 8,964,300 | 22.99 | 23.49 | 22.97 | 23.49 | 00:00:00 | | 2011-01-13 | 7,066,600 | 23.39 | 23.53 | 23.22 | 23.24 | 00:00:00 | | 2011-01-14 | 4,180,900 | 23.25 | 23.43 | 23.11 | 23.39 | 00:00:00 | | 2011-01-18 | 5,073,400 | 23.43 | 23.50 | 23.11 | 23.17 | 00:00:00 | | 2011-01-19 | 8,410,200 | 23.06 | 23.26 | 22.79 | 22.89 | 00:00:00 | | 2011-01-20 | 8,200,600 | 22.94 | 23.41 | 22.75 | 23.25 | 00:00:00 | | 2011-01-21 | 4,631,300 | 23.33 | 23.45 | 23.11 | 23.37 | 00:00:00 | | 2011-01-24 | 4,630,900 | 23.30 | 23.59 | 23.17 | 23.52 | 00:00:00 | | 2011-01-25 | 7,825,600 | 23.49 | 23.60 | 23.08 | 23.44 | 00:00:00 | | 2011-01-26 | 16,314,700 | 23.38 | 23.40 | 22.56 | 22.72 | 00:00:00 | | 2011-01-27 | 9,084,800 | 22.75 | 23.06 | 22.66 | 22.85 | 00:00:00 | | 2011-01-28 | 6,020,800 | 22.87 | 22.97 | 22.24 | 22.32 | 00:00:00 | | 2011-01-31 | 7,964,300 | 22.45 | 22.56 | 22.12 | 22.31 | 00:00:00 | | 2011-02-01 | 8,545,000 | 22.41 | 22.77 | 22.33 | 22.74 | 00:00:00 | | 2011-02-02 | 9,709,500 | 22.67 | 22.95 | 22.22 | 22.33 | 00:00:00 | | 2011-02-03 | 8,233,600 | 22.30 | 22.58 | 21.99 | 22.35 | 00:00:00 | | 2011-02-04 | 8,778,300 | 22.34 | 22.77 | 22.18 | 22.57 | 00:00:00 | | 2011-02-07 | 7,000,700 | 22.12 | 22.52 | 22.03 | 22.50 | 00:00:00 | | 2011-02-08 | 16,454,300 | 22.50 | 22.50 | 21.86 | 22.25 | 00:00:00 | | 2011-02-09 | 12,404,000 | 22.20 | 22.51 | 22.06 | 22.13 | 00:00:00 | | 2011-02-10 | 16,199,500 | 22.07 | 22.20 | 21.73 | 22.03 | 00:00:00 | | 2011-02-11 | 5,925,300 | 22.04 | 22.36 | 21.84 | 22.25 | 00:00:00 | | 2011-02-14 | 7,648,800 | 22.32 | 22.40 | 21.97 | 22.07 | 00:00:00 | | 2011-02-15 | 6,613,100 | 21.97 | 22.22 | 21.93 | 22.21 | 00:00:00 | | 2011-02-16 | 11,981,700 | 21.65 | 22.10 | 21.60 | 21.93 | 00:00:00 | | 2011-02-17 | 17,255,800 | 21.41 | 22.01 | 21.41 | 21.51 | 00:00:00 | | 2011-02-18 | 16,310,400 | 21.54 | 21.57 | 21.37 | 21.48 | 00:00:00 | | 2011-02-22 | 14,021,100 | 21.33 | 21.54 | 21.14 | 21.20 | 00:00:00 | | 2011-02-23 | 16,128,500 | 21.19 | 21.25 | 20.70 | 20.92 | 00:00:00 | | 2011-02-24 | 10,290,500 | 20.81 | 20.99 | 20.62 | 20.71 | 00:00:00 | | 2011-02-25 | 9,988,700 | 20.78 | 20.97 | 20.71 | 20.94 | 00:00:00 | | 2011-02-28 | 12,894,400 | 20.93 | 21.39 | 20.87 | 21.30 | 00:00:00 | | 2011-03-01 | 13,394,900 | 21.42 | 21.42 | 20.71 | 20.86 | 00:00:00 | | 2011-03-02 | 20,441,100 | 20.51 | 21.21 | 20.28 | 20.90 | 00:00:00 | | 2011-03-03 | 14,285,700 | 21.11 | 21.15 | 20.79 | 21.05 | 00:00:00 | | 2011-03-04 | 14,878,400 | 20.98 | 21.02 | 20.25 | 20.43 | 00:00:00 | | 2011-03-07 | 11,513,700 | 20.53 | 20.54 | 20.09 | 20.12 | 00:00:00 | | 2011-03-08 | 11,409,200 | 20.14 | 20.36 | 20.04 | 20.25 | 00:00:00 | | 2011-03-09 | 7,106,900 | 20.18 | 20.47 | 20.14 | 20.36 | 00:00:00 | | 2011-03-10 | 13,926,000 | 20.08 | 20.31 | 19.91 | 20.23 | 00:00:00 | | 2011-03-11 | 8,210,900 | 20.13 | 20.34 | 20.01 | 20.28 | 00:00:00 | | 2011-03-14 | 8,818,400 | 20.12 | 20.25 | 20.03 | 20.22 | 00:00:00 | | 2011-03-15 | 15,735,300 | 19.80 | 20.10 | 19.73 | 19.83 | 00:00:00 | | 2011-03-16 | 17,574,400 | 19.74 | 19.75 | 19.32 | 19.33 | 00:00:00 | | 2011-03-17 | 8,681,700 | 19.54 | 19.62 | 19.31 | 19.48 | 00:00:00 | | 2011-03-18 | 17,039,900 | 19.65 | 19.91 | 19.45 | 19.90 | 00:00:00 | | 2011-03-21 | 13,147,000 | 20.08 | 20.20 | 19.93 | 19.99 | 00:00:00 | | 2011-03-22 | 10,929,000 | 20.03 | 20.18 | 19.75 | 19.85 | 00:00:00 | | 2011-03-23 | 9,747,200 | 19.71 | 19.77 | 19.48 | 19.64 | 00:00:00 | | 2011-03-24 | 6,596,500 | 19.67 | 19.94 | 19.56 | 19.89 | 00:00:00 | | 2011-03-25 | 7,239,600 | 19.99 | 20.31 | 19.95 | 20.02 | 00:00:00 | | 2011-03-28 | 5,862,600 | 20.07 | 20.26 | 19.82 | 19.82 | 00:00:00 | | 2011-03-29 | 9,259,300 | 19.80 | 19.85 | 19.55 | 19.57 | 00:00:00 | | 2011-03-30 | 11,781,100 | 19.73 | 19.76 | 19.49 | 19.75 | 00:00:00 | | 2011-03-31 | 9,447,800 | 19.68 | 19.70 | 19.41 | 19.42 | 00:00:00 | | 2011-04-01 | 18,999,700 | 19.44 | 20.06 | 19.22 | 20.06 | 00:00:00 | | 2011-04-04 | 13,825,700 | 20.20 | 20.46 | 20.08 | 20.36 | 00:00:00 | | 2011-04-05 | 9,484,400 | 20.33 | 20.55 | 20.25 | 20.44 | 00:00:00 | | 2011-04-06 | 6,894,100 | 20.62 | 20.72 | 20.42 | 20.60 | 00:00:00 | | 2011-04-07 | 8,347,200 | 20.57 | 20.82 | 20.47 | 20.74 | 00:00:00 | | 2011-04-08 | 6,992,100 | 20.67 | 20.74 | 20.17 | 20.25 | 00:00:00 | | 2011-04-11 | 6,071,200 | 20.22 | 20.50 | 20.19 | 20.25 | 00:00:00 | | 2011-04-12 | 8,413,900 | 20.11 | 20.25 | 19.87 | 19.97 | 00:00:00 | | 2011-04-13 | 8,367,600 | 20.07 | 20.11 | 19.82 | 19.98 | 00:00:00 | | 2011-04-14 | 7,787,400 | 19.82 | 20.14 | 19.82 | 20.02 | 00:00:00 | | 2011-04-15 | 11,129,100 | 20.11 | 20.16 | 19.90 | 19.98 | 00:00:00 | | 2011-04-18 | 7,576,100 | 19.79 | 20.12 | 19.70 | 20.09 | 00:00:00 | | 2011-04-19 | 7,990,100 | 20.10 | 20.25 | 20.05 | 20.18 | 00:00:00 | | 2011-04-20 | 11,955,600 | 20.49 | 20.74 | 20.41 | 20.67 | 00:00:00 | | 2011-04-21 | 6,856,800 | 20.68 | 20.71 | 20.58 | 20.66 | 00:00:00 | | 2011-04-25 | 4,619,400 | 20.61 | 20.70 | 20.36 | 20.38 | 00:00:00 | | 2011-04-26 | 9,139,600 | 20.45 | 21.01 | 20.45 | 21.00 | 00:00:00 | | 2011-04-27 | 8,647,100 | 21.07 | 21.47 | 21.05 | 21.33 | 00:00:00 | | 2011-04-28 | 8,252,500 | 21.30 | 21.42 | 21.01 | 21.08 | 00:00:00 | | 2011-04-29 | 9,200,000 | 21.09 | 21.20 | 21.01 | 21.14 | 00:00:00 | | 2011-05-02 | 6,452,500 | 21.26 | 21.50 | 21.19 | 21.24 | 00:00:00 | | 2011-05-03 | 4,618,300 | 21.26 | 21.41 | 21.19 | 21.30 | 00:00:00 | | 2011-05-04 | 8,454,700 | 21.22 | 21.45 | 20.94 | 20.97 | 00:00:00 | | 2011-05-05 | 11,761,000 | 20.86 | 20.94 | 20.62 | 20.92 | 00:00:00 | | 2011-05-06 | 9,384,900 | 21.10 | 21.38 | 20.83 | 20.89 | 00:00:00 | | 2011-05-09 | 11,473,600 | 20.44 | 20.49 | 20.19 | 20.26 | 00:00:00 | | 2011-05-10 | 8,905,900 | 20.35 | 20.55 | 20.26 | 20.39 | 00:00:00 | | 2011-05-11 | 10,158,200 | 20.39 | 20.50 | 20.15 | 20.25 | 00:00:00 | | 2011-05-12 | 6,800,000 | 20.25 | 20.48 | 20.10 | 20.40 | 00:00:00 | | 2011-05-13 | 11,314,800 | 20.39 | 20.48 | 20.19 | 20.25 | 00:00:00 | | 2011-05-16 | 12,626,900 | 20.14 | 20.52 | 19.87 | 19.92 | 00:00:00 | | 2011-05-17 | 15,481,700 | 19.86 | 19.96 | 19.58 | 19.65 | 00:00:00 | | 2011-05-18 | 62,315,700 | 16.75 | 16.96 | 16.43 | 16.63 | 00:00:00 | | 2011-05-19 | 22,195,300 | 16.67 | 16.74 | 16.44 | 16.60 | 00:00:00 | | 2011-05-20 | 23,884,500 | 16.58 | 16.65 | 16.37 | 16.37 | 00:00:00 | | 2011-05-23 | 27,388,200 | 16.20 | 16.83 | 16.19 | 16.71 | 00:00:00 | | 2011-05-24 | 20,236,500 | 16.59 | 17.10 | 16.58 | 16.96 | 00:00:00 | | 2011-05-25 | 14,499,500 | 16.85 | 16.86 | 16.53 | 16.58 | 00:00:00 | | 2011-05-26 | 15,560,800 | 16.56 | 16.61 | 16.43 | 16.44 | 00:00:00 | | 2011-05-27 | 15,305,500 | 16.41 | 16.60 | 16.41 | 16.56 | 00:00:00 | | 2011-05-31 | 20,210,300 | 16.58 | 16.82 | 16.56 | 16.82 | 00:00:00 | | 2011-06-01 | 17,561,200 | 16.72 | 16.76 | 16.48 | 16.53 | 00:00:00 | | 2011-06-02 | 10,358,100 | 16.50 | 16.59 | 16.38 | 16.42 | 00:00:00 | | 2011-06-03 | 22,858,900 | 16.39 | 16.40 | 15.72 | 15.82 | 00:00:00 | | 2011-06-06 | 13,930,700 | 15.82 | 15.87 | 15.45 | 15.45 | 00:00:00 | | 2011-06-07 | 13,316,700 | 15.48 | 15.72 | 15.36 | 15.37 | 00:00:00 | | 2011-06-08 | 20,981,900 | 15.31 | 15.36 | 14.96 | 14.97 | 00:00:00 | | 2011-06-09 | 14,411,100 | 14.99 | 15.27 | 14.93 | 15.18 | 00:00:00 | | 2011-06-10 | 12,555,100 | 15.17 | 15.17 | 14.75 | 14.79 | 00:00:00 | | 2011-06-13 | 12,036,400 | 14.82 | 15.08 | 14.81 | 14.97 | 00:00:00 | | 2011-06-14 | 11,280,200 | 15.09 | 15.30 | 14.94 | 15.25 | 00:00:00 | | 2011-06-15 | 9,971,100 | 15.08 | 15.15 | 14.88 | 14.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
