|
 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 | | 2014-01-03 | 6,432,800 | 15.53 | 15.86 | 15.51 | 15.79 | 00:00:00 | | 2014-01-13 | 8,350,200 | 15.00 | 15.02 | 14.40 | 14.50 | 00:00:00 | | 2014-01-16 | 27,387,900 | 14.25 | 14.30 | 13.61 | 13.89 | 00:00:00 | | 2014-01-17 | 22,251,100 | 13.90 | 13.93 | 13.31 | 13.61 | 00:00:00 | | 2014-01-21 | 10,236,100 | 13.73 | 13.81 | 13.53 | 13.63 | 00:00:00 | | 2014-01-24 | 10,039,600 | 13.70 | 13.74 | 13.48 | 13.52 | 00:00:00 | | 2014-01-28 | 7,228,500 | 13.45 | 13.64 | 13.44 | 13.48 | 00:00:00 | | 2014-01-29 | 7,354,500 | 13.37 | 13.50 | 13.29 | 13.30 | 00:00:00 | | 2014-02-04 | 8,108,800 | 13.01 | 13.07 | 12.83 | 12.88 | 00:00:00 | | 2014-02-05 | 7,031,700 | 12.78 | 12.96 | 12.71 | 12.89 | 00:00:00 | | 2014-02-13 | 6,571,800 | 13.18 | 13.20 | 13.04 | 13.07 | 00:00:00 | | 2014-02-14 | 7,350,800 | 13.02 | 13.11 | 12.95 | 13.03 | 00:00:00 | | 2014-02-19 | 6,099,300 | 13.06 | 13.06 | 12.96 | 12.98 | 00:00:00 | | 2014-02-20 | 5,226,500 | 13.02 | 13.15 | 12.98 | 13.10 | 00:00:00 | | 2014-02-21 | 4,332,400 | 13.14 | 13.18 | 13.08 | 13.09 | 00:00:00 | | 2014-03-04 | 7,842,100 | 13.51 | 13.61 | 13.33 | 13.47 | 00:00:00 | | 2014-03-05 | 13,672,200 | 13.30 | 13.59 | 13.22 | 13.40 | 00:00:00 | | 2014-03-11 | 15,798,600 | 11.73 | 11.79 | 11.62 | 11.62 | 00:00:00 | | 2014-03-12 | 10,094,300 | 11.55 | 11.65 | 11.43 | 11.50 | 00:00:00 | | 2014-03-20 | 8,328,600 | 11.41 | 11.49 | 11.28 | 11.31 | 00:00:00 | | 2014-03-21 | 16,007,700 | 11.32 | 11.46 | 11.23 | 11.45 | 00:00:00 | | 2014-03-24 | 14,259,600 | 11.50 | 11.70 | 11.42 | 11.64 | 00:00:00 | | 2014-03-31 | 9,076,900 | 11.42 | 11.43 | 11.20 | 11.34 | 00:00:00 | | 2014-04-01 | 9,942,000 | 11.36 | 11.46 | 11.28 | 11.43 | 00:00:00 | | 2014-04-08 | 18,918,100 | 12.02 | 12.49 | 11.97 | 12.22 | 00:00:00 | | 2014-04-09 | 15,464,600 | 12.28 | 12.48 | 12.24 | 12.33 | 00:00:00 | | 2014-04-15 | 10,483,200 | 12.21 | 12.24 | 11.90 | 12.07 | 00:00:00 | | 2014-04-16 | 5,874,700 | 12.16 | 12.17 | 11.83 | 11.89 | 00:00:00 | | 2014-04-17 | 6,500,500 | 11.96 | 12.07 | 11.86 | 12.03 | 00:00:00 | | 2014-04-21 | 5,399,700 | 12.04 | 12.05 | 11.86 | 11.97 | 00:00:00 | | 2014-04-22 | 6,499,000 | 11.99 | 12.05 | 11.88 | 12.01 | 00:00:00 | | 2014-04-23 | 4,753,500 | 12.02 | 12.13 | 11.90 | 11.91 | 00:00:00 | | 2014-04-29 | 8,883,500 | 12.67 | 12.67 | 12.37 | 12.40 | 00:00:00 | | 2014-04-30 | 7,457,400 | 12.40 | 12.53 | 12.29 | 12.50 | 00:00:00 | | 2014-05-06 | 12,163,300 | 12.73 | 12.75 | 12.38 | 12.62 | 00:00:00 | | 2014-05-07 | 8,298,800 | 12.61 | 12.76 | 12.49 | 12.74 | 00:00:00 | | 2014-05-08 | 8,554,000 | 12.70 | 12.95 | 12.57 | 12.84 | 00:00:00 | | 2014-05-09 | 9,922,500 | 12.82 | 13.18 | 12.79 | 13.05 | 00:00:00 | | 2014-05-15 | 6,521,500 | 13.21 | 13.24 | 12.78 | 13.02 | 00:00:00 | | 2014-05-16 | 7,992,200 | 13.07 | 13.25 | 12.93 | 13.24 | 00:00:00 | | 2014-05-20 | 38,723,300 | 11.99 | 12.14 | 11.57 | 11.71 | 00:00:00 | | 2014-05-21 | 11,812,800 | 11.82 | 11.83 | 11.52 | 11.77 | 00:00:00 | | 2014-05-22 | 9,100,300 | 11.81 | 11.91 | 11.69 | 11.70 | 00:00:00 | | 2014-05-23 | 7,818,500 | 11.79 | 11.85 | 11.61 | 11.65 | 00:00:00 | | 2014-05-30 | 13,485,700 | 11.40 | 11.49 | 11.20 | 11.25 | 00:00:00 | | 2014-06-02 | 11,317,400 | 11.32 | 11.33 | 11.10 | 11.17 | 00:00:00 | | 2014-06-04 | 18,685,900 | 10.94 | 11.01 | 10.86 | 10.95 | 00:00:00 | | 2014-06-05 | 29,601,100 | 10.94 | 11.22 | 10.93 | 11.20 | 00:00:00 | | 2014-06-09 | 12,980,600 | 11.24 | 11.28 | 11.00 | 11.13 | 00:00:00 | | 2014-06-12 | 10,603,200 | 11.10 | 11.14 | 10.96 | 11.10 | 00:00:00 | | 2014-06-13 | 7,181,300 | 11.09 | 11.10 | 10.96 | 10.99 | 00:00:00 | | 2014-06-23 | 4,308,500 | 11.28 | 11.28 | 11.16 | 11.23 | 00:00:00 | | 2014-06-24 | 7,272,400 | 11.18 | 11.22 | 11.06 | 11.07 | 00:00:00 | | 2014-06-25 | 5,551,600 | 10.97 | 11.01 | 10.90 | 10.93 | 00:00:00 | | 2014-06-26 | 10,863,600 | 10.99 | 10.99 | 10.70 | 10.92 | 00:00:00 | | 2014-06-27 | 11,511,400 | 10.92 | 10.95 | 10.73 | 10.75 | 00:00:00 | | 2014-07-01 | 10,167,400 | 10.89 | 11.05 | 10.85 | 11.01 | 00:00:00 | | 2014-07-02 | 6,677,500 | 10.96 | 11.11 | 10.91 | 11.06 | 00:00:00 | | 2014-07-03 | 5,278,300 | 11.06 | 11.30 | 11.05 | 11.26 | 00:00:00 | | 2014-07-07 | 8,446,000 | 11.26 | 11.28 | 11.12 | 11.22 | 00:00:00 | | 2014-07-10 | 7,581,300 | 10.94 | 11.06 | 10.82 | 10.93 | 00:00:00 | | 2014-07-11 | 4,532,400 | 10.88 | 10.99 | 10.85 | 10.90 | 00:00:00 | | 2014-07-21 | 6,942,900 | 11.18 | 11.21 | 11.07 | 11.20 | 00:00:00 | | 2014-07-29 | 6,537,100 | 10.96 | 11.11 | 10.95 | 11.08 | 00:00:00 | | 2014-07-30 | 13,786,700 | 11.15 | 11.36 | 11.08 | 11.34 | 00:00:00 | | 2014-07-31 | 24,991,900 | 11.25 | 11.71 | 11.22 | 11.59 | 00:00:00 | | 2014-08-01 | 13,472,100 | 11.54 | 11.56 | 11.25 | 11.44 | 00:00:00 | | 2014-08-11 | 5,236,600 | 11.40 | 11.51 | 11.38 | 11.41 | 00:00:00 | | 2014-08-12 | 5,187,400 | 11.44 | 11.48 | 11.34 | 11.42 | 00:00:00 | | 2014-08-13 | 6,816,600 | 11.36 | 11.57 | 11.25 | 11.53 | 00:00:00 | | 2014-08-14 | 4,720,500 | 11.57 | 11.62 | 11.45 | 11.58 | 00:00:00 | | 2014-08-15 | 5,139,000 | 11.65 | 11.65 | 11.36 | 11.49 | 00:00:00 | | 2014-08-28 | 8,134,900 | 11.49 | 11.71 | 11.37 | 11.66 | 00:00:00 | | 2014-08-29 | 6,880,100 | 11.61 | 11.80 | 11.61 | 11.68 | 00:00:00 | | 2014-09-02 | 42,017,500 | 12.20 | 12.98 | 12.03 | 12.63 | 00:00:00 | | 2014-09-03 | 17,897,800 | 12.62 | 13.05 | 12.56 | 12.93 | 00:00:00 | | 2014-09-04 | 12,079,600 | 12.96 | 12.99 | 12.61 | 12.74 | 00:00:00 | | 2014-09-05 | 6,045,900 | 12.78 | 12.86 | 12.62 | 12.86 | 00:00:00 | | 2014-09-08 | 9,953,900 | 12.80 | 12.98 | 12.54 | 12.62 | 00:00:00 | | 2014-09-09 | 7,857,800 | 12.65 | 12.65 | 12.38 | 12.44 | 00:00:00 | | 2014-09-10 | 6,280,200 | 12.41 | 12.46 | 12.21 | 12.45 | 00:00:00 | | 2014-09-19 | 10,546,400 | 13.10 | 13.28 | 13.00 | 13.05 | 00:00:00 | | 2014-10-08 | 10,303,400 | 11.55 | 11.76 | 11.39 | 11.76 | 00:00:00 | | 2014-10-09 | 11,397,100 | 11.65 | 11.77 | 11.61 | 11.74 | 00:00:00 | | 2014-10-10 | 13,764,600 | 11.77 | 12.03 | 11.70 | 11.95 | 00:00:00 | | 2014-10-14 | 11,547,300 | 12.16 | 12.50 | 12.02 | 12.25 | 00:00:00 | | 2014-10-15 | 9,750,400 | 12.06 | 12.20 | 11.85 | 12.14 | 00:00:00 | | 2014-10-20 | 6,446,100 | 11.99 | 12.37 | 11.93 | 12.30 | 00:00:00 | | 2014-10-23 | 4,465,300 | 12.60 | 12.64 | 12.48 | 12.52 | 00:00:00 | | 2014-10-24 | 3,584,400 | 12.50 | 12.52 | 12.33 | 12.51 | 00:00:00 | | 2014-10-28 | 4,364,600 | 12.47 | 12.51 | 12.26 | 12.36 | 00:00:00 | | 2014-10-29 | 3,434,400 | 12.40 | 12.49 | 12.27 | 12.36 | 00:00:00 | | 2014-10-30 | 3,370,100 | 12.31 | 12.57 | 12.31 | 12.56 | 00:00:00 | | 2014-10-31 | 6,661,700 | 12.71 | 12.76 | 12.65 | 12.68 | 00:00:00 | | 2014-11-06 | 4,798,700 | 12.93 | 13.00 | 12.76 | 12.91 | 00:00:00 | | 2014-11-07 | 5,970,500 | 12.94 | 13.03 | 12.84 | 12.93 | 00:00:00 | | 2014-11-13 | 5,947,500 | 13.42 | 13.50 | 13.29 | 13.40 | 00:00:00 | | 2014-11-14 | 6,127,000 | 13.42 | 13.50 | 13.34 | 13.45 | 00:00:00 | | 2014-11-17 | 18,165,900 | 13.42 | 13.43 | 12.94 | 12.97 | 00:00:00 | | 2014-11-18 | 16,076,800 | 12.95 | 12.97 | 12.58 | 12.76 | 00:00:00 | | 2014-11-19 | 41,665,700 | 13.09 | 14.14 | 13.08 | 13.92 | 00:00:00 | | 2014-11-28 | 3,930,200 | 13.99 | 14.24 | 13.97 | 14.06 | 00:00:00 | | 2014-12-08 | 14,292,300 | 14.16 | 14.37 | 14.13 | 14.31 | 00:00:00 | | 2014-12-18 | 14,098,100 | 17.45 | 17.77 | 17.19 | 17.64 | 00:00:00 | | 2014-12-19 | 20,520,500 | 17.62 | 17.88 | 17.32 | 17.55 | 00:00:00 | | 2014-12-22 | 12,378,100 | 17.96 | 18.00 | 17.36 | 17.50 | 00:00:00 | | 2014-12-26 | 4,138,200 | 17.82 | 18.18 | 17.80 | 17.98 | 00:00:00 | | 2014-12-29 | 5,884,400 | 17.94 | 18.17 | 17.89 | 18.01 | 00:00:00 | | 2014-12-30 | 5,002,900 | 18.02 | 18.15 | 17.88 | 18.03 | 00:00:00 | | 2014-12-31 | 5,958,000 | 18.03 | 18.33 | 17.97 | 18.12 | 00:00:00 | | 2015-01-05 | 15,427,000 | 17.58 | 17.70 | 17.24 | 17.44 | 00:00:00 | | 2015-01-12 | 5,956,900 | 17.21 | 17.32 | 17.06 | 17.24 | 00:00:00 | | 2015-01-13 | 12,842,000 | 17.31 | 17.43 | 16.75 | 16.98 | 00:00:00 | | 2015-01-14 | 8,959,900 | 17.05 | 17.43 | 16.84 | 17.33 | 00:00:00 | | 2015-01-15 | 9,084,600 | 17.27 | 17.33 | 16.79 | 17.00 | 00:00:00 | | 2015-01-16 | 9,240,900 | 17.00 | 17.43 | 16.76 | 17.35 | 00:00:00 | | 2015-01-20 | 13,415,400 | 17.40 | 17.41 | 16.28 | 16.39 | 00:00:00 | | 2015-01-23 | 5,685,000 | 16.89 | 17.02 | 16.57 | 16.79 | 00:00:00 | | 2015-01-27 | 4,382,500 | 16.80 | 16.96 | 16.70 | 16.91 | 00:00:00 | | 2015-01-28 | 9,027,000 | 16.95 | 17.22 | 16.78 | 16.84 | 00:00:00 | | 2015-01-29 | 5,859,900 | 16.91 | 17.13 | 16.65 | 17.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
