TR4DER - Staples [SPLS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	9,971,100	15.08	15.15	14.88	14.99	00:00:00
2011-06-16	10,099,700	15.11	15.28	15.01	15.05	00:00:00
2011-06-17	14,859,600	15.16	15.37	15.03	15.35	00:00:00
2011-06-20	8,773,500	15.32	15.54	15.26	15.40	00:00:00
2011-06-21	12,311,200	15.47	15.48	15.25	15.46	00:00:00
2011-06-22	10,651,200	15.38	15.64	15.33	15.47	00:00:00
2011-06-23	16,986,800	15.32	15.39	15.05	15.28	00:00:00
2011-06-24	31,623,400	15.30	15.42	15.11	15.31	00:00:00
2011-06-27	8,386,900	15.29	15.40	15.12	15.34	00:00:00
2011-06-28	9,417,400	15.36	15.62	15.27	15.58	00:00:00
2011-06-29	12,892,500	15.62	15.66	15.40	15.60	00:00:00
2011-06-30	10,833,500	15.67	15.93	15.58	15.80	00:00:00
2011-07-01	10,847,300	15.89	15.98	15.73	15.92	00:00:00
2011-07-05	9,115,100	15.90	15.96	15.79	15.86	00:00:00
2011-07-06	13,229,700	15.83	15.89	15.67	15.74	00:00:00
2011-07-07	12,754,800	15.83	16.03	15.79	15.90	00:00:00
2011-07-08	12,484,000	15.72	15.77	15.40	15.57	00:00:00
2011-07-11	7,250,300	15.41	15.47	15.18	15.27	00:00:00
2011-07-12	6,532,700	15.29	15.59	15.22	15.43	00:00:00
2011-07-13	9,462,700	15.57	15.60	15.41	15.49	00:00:00
2011-07-14	9,829,700	15.50	15.53	15.10	15.20	00:00:00
2011-07-15	12,514,700	15.24	15.33	14.97	15.20	00:00:00
2011-07-18	7,743,500	15.11	15.20	15.05	15.13	00:00:00
2011-07-19	10,404,300	15.25	15.54	15.20	15.51	00:00:00
2011-07-20	7,706,400	15.52	15.61	15.42	15.55	00:00:00
2011-07-21	9,045,400	15.61	15.78	15.52	15.74	00:00:00
2011-07-22	5,923,700	15.77	15.77	15.50	15.74	00:00:00
2011-07-25	8,924,600	15.65	16.00	15.53	15.95	00:00:00
2011-07-26	18,122,700	15.89	16.34	15.82	16.32	00:00:00
2011-07-27	11,718,900	16.17	16.25	15.88	15.96	00:00:00
2011-07-28	11,665,200	16.01	16.18	15.91	16.01	00:00:00
2011-07-29	9,925,200	15.87	16.14	15.79	16.06	00:00:00
2011-08-01	15,559,200	16.06	16.11	15.21	15.28	00:00:00
2011-08-02	16,455,000	15.27	15.71	15.18	15.21	00:00:00
2011-08-03	13,397,700	15.20	15.43	15.07	15.37	00:00:00
2011-08-04	20,785,800	15.15	15.17	14.53	14.57	00:00:00
2011-08-05	28,941,500	14.76	14.84	14.09	14.34	00:00:00
2011-08-08	28,655,800	14.06	14.29	13.11	13.14	00:00:00
2011-08-09	39,938,800	13.25	13.48	12.07	13.21	00:00:00
2011-08-10	30,130,000	12.53	12.75	11.94	12.49	00:00:00
2011-08-11	16,941,600	12.66	13.28	12.33	13.10	00:00:00
2011-08-12	12,688,500	13.18	13.58	13.18	13.48	00:00:00
2011-08-15	10,342,700	13.53	13.79	13.46	13.70	00:00:00
2011-08-16	20,969,800	13.50	14.35	13.38	14.22	00:00:00
2011-08-17	40,973,600	15.40	15.47	13.91	14.29	00:00:00
2011-08-18	17,865,700	13.92	13.92	13.26	13.57	00:00:00
2011-08-19	11,599,400	13.36	14.00	13.33	13.54	00:00:00
2011-08-22	9,759,800	13.83	14.00	13.75	13.81	00:00:00
2011-08-23	9,185,400	13.84	14.27	13.65	14.27	00:00:00
2011-08-24	7,625,400	14.24	14.54	14.13	14.52	00:00:00
2011-08-25	8,559,800	14.52	14.62	14.17	14.30	00:00:00
2011-08-26	7,491,400	14.23	14.66	14.00	14.48	00:00:00
2011-08-29	6,606,900	14.58	14.86	14.46	14.86	00:00:00
2011-08-30	12,917,600	14.79	14.87	14.44	14.56	00:00:00
2011-08-31	9,284,700	14.60	15.00	14.55	14.74	00:00:00
2011-09-01	10,039,900	14.79	15.00	14.38	14.42	00:00:00
2011-09-02	12,542,700	14.21	14.21	13.69	13.81	00:00:00
2011-09-06	8,552,700	13.45	13.66	13.31	13.63	00:00:00
2011-09-07	9,176,500	13.79	14.35	13.75	14.31	00:00:00
2011-09-08	6,900,200	14.29	14.29	13.88	13.93	00:00:00
2011-09-09	8,975,800	13.81	13.83	13.42	13.57	00:00:00
2011-09-12	7,622,700	13.49	13.88	13.45	13.88	00:00:00
2011-09-13	6,830,700	13.93	14.16	13.82	14.09	00:00:00
2011-09-14	14,966,000	14.28	14.96	14.18	14.60	00:00:00
2011-09-15	7,619,300	14.85	14.98	14.70	14.94	00:00:00
2011-09-16	10,182,600	14.94	15.09	14.63	14.85	00:00:00
2011-09-19	8,170,100	14.74	14.82	14.30	14.49	00:00:00
2011-09-20	8,155,200	14.54	14.63	14.12	14.13	00:00:00
2011-09-21	9,063,200	14.40	14.40	13.44	13.45	00:00:00
2011-09-22	18,883,100	13.10	13.54	13.02	13.12	00:00:00
2011-09-23	11,069,000	13.12	13.32	13.02	13.22	00:00:00
2011-09-26	9,318,800	13.35	13.48	13.16	13.44	00:00:00
2011-09-27	10,884,000	13.64	14.00	13.54	13.70	00:00:00
2011-09-28	11,922,700	13.80	14.06	13.72	13.74	00:00:00
2011-09-29	9,843,900	13.97	14.13	13.51	13.76	00:00:00
2011-09-30	7,128,200	13.60	13.66	13.30	13.30	00:00:00
2011-10-03	10,206,100	13.11	13.44	12.77	12.79	00:00:00
2011-10-04	20,278,300	12.65	13.27	12.38	13.26	00:00:00
2011-10-05	9,670,700	13.33	13.88	13.25	13.84	00:00:00
2011-10-06	7,849,800	13.85	14.37	13.82	14.32	00:00:00
2011-10-07	9,054,000	14.35	14.48	14.02	14.21	00:00:00
2011-10-10	9,530,000	14.43	14.91	14.43	14.60	00:00:00
2011-10-11	8,608,600	14.59	14.59	14.25	14.40	00:00:00
2011-10-12	9,667,200	14.61	14.95	14.40	14.80	00:00:00
2011-10-13	7,184,900	14.75	14.95	14.50	14.75	00:00:00
2011-10-14	5,698,200	14.85	14.96	14.60	14.87	00:00:00
2011-10-17	5,726,100	14.76	14.95	14.29	14.34	00:00:00
2011-10-18	6,095,900	14.37	14.93	14.18	14.78	00:00:00
2011-10-19	8,919,400	14.76	14.92	14.55	14.60	00:00:00
2011-10-20	6,300,300	14.64	14.80	14.43	14.73	00:00:00
2011-10-21	8,534,500	14.88	14.91	14.60	14.89	00:00:00
2011-10-24	8,707,000	14.90	15.30	14.85	15.09	00:00:00
2011-10-25	8,101,900	15.01	15.05	14.43	14.47	00:00:00
2011-10-26	7,654,400	14.60	14.74	14.20	14.66	00:00:00
2011-10-27	18,340,300	15.00	15.23	14.51	14.83	00:00:00
2011-10-28	10,844,800	14.81	15.00	14.70	14.84	00:00:00
2011-10-31	15,834,700	14.73	15.09	14.59	14.96	00:00:00
2011-11-01	11,683,900	14.52	14.72	14.11	14.27	00:00:00
2011-11-02	6,905,000	14.33	14.54	14.18	14.38	00:00:00
2011-11-03	6,287,900	14.44	14.85	14.28	14.82	00:00:00
2011-11-04	5,484,300	14.69	14.95	14.51	14.87	00:00:00
2011-11-07	5,935,600	14.86	14.98	14.56	14.89	00:00:00
2011-11-08	7,483,000	15.00	15.31	14.69	15.29	00:00:00
2011-11-09	9,198,300	14.95	15.09	14.63	14.67	00:00:00
2011-11-10	9,267,400	14.93	14.94	14.49	14.54	00:00:00
2011-11-11	9,561,300	14.66	15.52	14.66	15.43	00:00:00
2011-11-14	9,987,400	15.30	15.55	15.11	15.37	00:00:00
2011-11-15	19,495,200	14.55	14.93	14.27	14.81	00:00:00
2011-11-16	10,187,900	14.59	14.96	14.37	14.40	00:00:00
2011-11-17	11,144,500	14.40	14.49	13.96	14.08	00:00:00
2011-11-18	9,714,400	14.05	14.19	13.99	14.10	00:00:00
2011-11-21	9,690,600	13.92	14.10	13.77	14.00	00:00:00
2011-11-22	10,855,000	13.87	14.12	13.85	14.12	00:00:00
2011-11-23	9,502,900	14.00	14.01	13.85	13.85	00:00:00
2011-11-25	3,753,600	13.74	13.93	13.68	13.68	00:00:00
2011-11-28	10,867,100	14.03	14.10	13.87	14.08	00:00:00
2011-11-29	9,800,700	14.09	14.41	14.06	14.24	00:00:00
2011-11-30	12,945,000	14.57	14.69	14.32	14.41	00:00:00
2011-12-01	9,245,600	14.40	14.68	14.29	14.32	00:00:00
2011-12-02	8,106,100	14.40	14.54	14.31	14.33	00:00:00
2011-12-05	12,202,000	15.10	15.19	14.49	15.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>