|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 8,462,100 | 13.59 | 13.75 | 13.44 | 13.44 | 00:00:00 | | 2000-12-14 | 15,376,600 | 13.44 | 13.50 | 12.94 | 13.25 | 00:00:00 | | 2000-12-15 | 23,464,500 | 12.87 | 13.06 | 12.69 | 12.87 | 00:00:00 | | 2000-12-18 | 7,931,200 | 12.81 | 12.87 | 12.38 | 12.56 | 00:00:00 | | 2000-12-19 | 8,903,700 | 12.75 | 12.81 | 11.37 | 11.56 | 00:00:00 | | 2000-12-20 | 10,049,200 | 11.25 | 11.25 | 10.62 | 11.13 | 00:00:00 | | 2000-12-21 | 7,453,800 | 11.06 | 11.44 | 10.94 | 11.19 | 00:00:00 | | 2000-12-22 | 6,113,400 | 11.13 | 11.31 | 10.88 | 11.13 | 00:00:00 | | 2000-12-26 | 9,224,200 | 10.94 | 11.13 | 10.81 | 11.00 | 00:00:00 | | 2000-12-27 | 17,116,400 | 10.97 | 11.37 | 10.94 | 11.25 | 00:00:00 | | 2000-12-28 | 12,562,500 | 11.06 | 11.50 | 11.00 | 11.25 | 00:00:00 | | 2000-12-29 | 9,569,100 | 11.19 | 12.38 | 11.19 | 11.81 | 00:00:00 | | 2001-01-02 | 10,127,800 | 11.69 | 12.56 | 11.69 | 12.12 | 00:00:00 | | 2001-01-03 | 16,513,200 | 12.06 | 14.62 | 12.00 | 14.62 | 00:00:00 | | 2001-01-04 | 28,004,400 | 14.03 | 15.00 | 13.81 | 14.81 | 00:00:00 | | 2001-01-05 | 10,074,900 | 14.78 | 14.81 | 14.13 | 14.13 | 00:00:00 | | 2001-01-08 | 8,144,800 | 14.19 | 14.31 | 13.44 | 13.75 | 00:00:00 | | 2001-01-09 | 9,278,200 | 13.75 | 14.19 | 13.56 | 13.75 | 00:00:00 | | 2001-01-10 | 15,952,000 | 14.19 | 14.81 | 14.13 | 14.62 | 00:00:00 | | 2001-01-11 | 6,792,000 | 14.56 | 14.56 | 13.94 | 14.31 | 00:00:00 | | 2001-01-12 | 15,079,200 | 14.25 | 14.31 | 13.38 | 13.50 | 00:00:00 | | 2001-01-16 | 12,755,700 | 13.50 | 14.13 | 13.06 | 13.88 | 00:00:00 | | 2001-01-17 | 11,135,800 | 14.03 | 14.81 | 14.00 | 14.19 | 00:00:00 | | 2001-01-18 | 15,406,200 | 14.41 | 15.06 | 14.37 | 14.81 | 00:00:00 | | 2001-01-19 | 13,994,400 | 14.88 | 14.94 | 13.75 | 14.62 | 00:00:00 | | 2001-01-22 | 8,970,000 | 14.62 | 14.75 | 14.25 | 14.25 | 00:00:00 | | 2001-01-23 | 10,253,600 | 14.31 | 14.50 | 14.00 | 14.37 | 00:00:00 | | 2001-01-24 | 7,609,600 | 14.47 | 14.69 | 14.31 | 14.50 | 00:00:00 | | 2001-01-25 | 9,609,300 | 14.56 | 14.56 | 13.88 | 14.31 | 00:00:00 | | 2001-01-26 | 26,597,800 | 13.50 | 15.44 | 13.44 | 15.44 | 00:00:00 | | 2001-01-29 | 22,026,300 | 15.00 | 16.75 | 14.94 | 16.31 | 00:00:00 | | 2001-01-30 | 11,797,800 | 16.25 | 16.31 | 15.38 | 15.94 | 00:00:00 | | 2001-01-31 | 10,143,400 | 15.87 | 16.88 | 15.63 | 16.56 | 00:00:00 | | 2001-02-01 | 20,099,700 | 16.38 | 18.06 | 16.25 | 18.06 | 00:00:00 | | 2001-02-02 | 17,631,600 | 17.81 | 18.06 | 15.81 | 16.25 | 00:00:00 | | 2001-02-05 | 7,510,500 | 16.31 | 16.50 | 15.12 | 16.00 | 00:00:00 | | 2001-02-06 | 7,837,500 | 16.06 | 16.94 | 16.00 | 16.19 | 00:00:00 | | 2001-02-07 | 4,964,700 | 16.19 | 17.13 | 16.12 | 16.75 | 00:00:00 | | 2001-02-08 | 7,506,200 | 16.53 | 17.06 | 15.81 | 16.38 | 00:00:00 | | 2001-02-09 | 6,622,200 | 16.25 | 16.25 | 15.19 | 15.63 | 00:00:00 | | 2001-02-12 | 6,462,600 | 15.25 | 16.81 | 15.25 | 16.69 | 00:00:00 | | 2001-02-13 | 8,964,600 | 16.62 | 16.94 | 16.56 | 16.69 | 00:00:00 | | 2001-02-14 | 6,558,800 | 16.69 | 17.13 | 16.56 | 16.94 | 00:00:00 | | 2001-02-15 | 10,764,400 | 16.88 | 16.94 | 16.25 | 16.62 | 00:00:00 | | 2001-02-16 | 9,738,900 | 16.12 | 16.88 | 16.06 | 16.19 | 00:00:00 | | 2001-02-20 | 9,826,800 | 16.25 | 17.00 | 16.25 | 16.75 | 00:00:00 | | 2001-02-21 | 5,607,200 | 16.50 | 16.75 | 15.25 | 15.56 | 00:00:00 | | 2001-02-22 | 8,075,400 | 15.72 | 15.87 | 14.69 | 15.00 | 00:00:00 | | 2001-02-23 | 11,289,000 | 15.00 | 15.75 | 14.94 | 15.38 | 00:00:00 | | 2001-02-26 | 9,182,000 | 15.38 | 15.81 | 15.38 | 15.69 | 00:00:00 | | 2001-02-27 | 9,744,000 | 15.63 | 15.63 | 15.06 | 15.19 | 00:00:00 | | 2001-02-28 | 10,147,500 | 15.12 | 15.12 | 14.56 | 14.88 | 00:00:00 | | 2001-03-01 | 8,625,000 | 14.81 | 15.00 | 14.31 | 14.94 | 00:00:00 | | 2001-03-02 | 4,800,000 | 14.81 | 14.94 | 14.50 | 14.88 | 00:00:00 | | 2001-03-05 | 5,309,600 | 14.88 | 15.06 | 14.50 | 14.81 | 00:00:00 | | 2001-03-06 | 17,701,200 | 15.12 | 16.56 | 15.00 | 15.94 | 00:00:00 | | 2001-03-07 | 5,891,600 | 16.06 | 16.75 | 15.94 | 16.50 | 00:00:00 | | 2001-03-08 | 9,312,900 | 16.44 | 17.69 | 16.38 | 17.56 | 00:00:00 | | 2001-03-09 | 7,349,800 | 17.44 | 17.62 | 16.94 | 17.13 | 00:00:00 | | 2001-03-12 | 9,605,800 | 16.38 | 17.06 | 15.38 | 15.44 | 00:00:00 | | 2001-03-13 | 10,046,400 | 15.87 | 16.50 | 15.69 | 16.50 | 00:00:00 | | 2001-03-14 | 9,364,000 | 16.25 | 17.00 | 16.12 | 16.62 | 00:00:00 | | 2001-03-15 | 3,423,600 | 16.62 | 16.75 | 15.94 | 16.00 | 00:00:00 | | 2001-03-16 | 6,839,700 | 15.52 | 15.92 | 15.25 | 15.69 | 00:00:00 | | 2001-03-19 | 4,080,900 | 15.81 | 16.38 | 15.50 | 16.25 | 00:00:00 | | 2001-03-20 | 9,006,800 | 16.38 | 17.13 | 15.75 | 15.75 | 00:00:00 | | 2001-03-21 | 6,039,900 | 15.81 | 16.06 | 15.38 | 15.63 | 00:00:00 | | 2001-03-22 | 6,696,400 | 15.50 | 15.69 | 15.00 | 15.63 | 00:00:00 | | 2001-03-23 | 13,800,900 | 15.69 | 15.75 | 14.50 | 15.12 | 00:00:00 | | 2001-03-26 | 13,019,600 | 15.19 | 15.38 | 14.56 | 14.94 | 00:00:00 | | 2001-03-27 | 9,763,400 | 15.00 | 15.06 | 14.31 | 14.62 | 00:00:00 | | 2001-03-28 | 8,983,200 | 14.50 | 14.91 | 14.19 | 14.88 | 00:00:00 | | 2001-03-29 | 6,009,900 | 14.62 | 15.06 | 14.37 | 14.62 | 00:00:00 | | 2001-03-30 | 4,272,800 | 14.50 | 14.94 | 14.50 | 14.88 | 00:00:00 | | 2001-04-02 | 4,548,200 | 14.81 | 15.25 | 14.25 | 14.56 | 00:00:00 | | 2001-04-03 | 5,937,900 | 14.37 | 14.56 | 14.13 | 14.25 | 00:00:00 | | 2001-04-04 | 5,435,700 | 14.19 | 14.75 | 14.06 | 14.44 | 00:00:00 | | 2001-04-05 | 8,247,000 | 14.44 | 15.56 | 14.37 | 14.98 | 00:00:00 | | 2001-04-06 | 3,639,400 | 14.62 | 15.06 | 14.50 | 14.88 | 00:00:00 | | 2001-04-09 | 10,587,300 | 14.80 | 15.58 | 14.80 | 15.57 | 00:00:00 | | 2001-04-10 | 8,531,000 | 15.77 | 16.56 | 15.77 | 16.54 | 00:00:00 | | 2001-04-11 | 7,776,900 | 16.58 | 16.59 | 16.20 | 16.24 | 00:00:00 | | 2001-04-12 | 6,137,800 | 15.87 | 16.64 | 15.83 | 16.41 | 00:00:00 | | 2001-04-16 | 4,143,400 | 16.30 | 16.69 | 16.02 | 16.34 | 00:00:00 | | 2001-04-17 | 4,304,800 | 16.09 | 16.53 | 16.07 | 16.44 | 00:00:00 | | 2001-04-18 | 9,563,400 | 16.47 | 17.56 | 16.36 | 17.30 | 00:00:00 | | 2001-04-19 | 5,720,800 | 16.90 | 17.23 | 16.49 | 17.06 | 00:00:00 | | 2001-04-20 | 6,457,200 | 16.39 | 17.06 | 16.35 | 16.81 | 00:00:00 | | 2001-04-23 | 4,985,800 | 16.74 | 17.24 | 16.51 | 16.61 | 00:00:00 | | 2001-04-24 | 5,924,100 | 16.60 | 16.65 | 15.73 | 15.85 | 00:00:00 | | 2001-04-25 | 6,083,400 | 15.98 | 16.35 | 15.81 | 15.87 | 00:00:00 | | 2001-04-26 | 4,230,600 | 16.00 | 16.21 | 15.81 | 16.02 | 00:00:00 | | 2001-04-27 | 3,810,600 | 16.11 | 16.85 | 16.11 | 16.72 | 00:00:00 | | 2001-04-30 | 4,580,600 | 16.78 | 16.83 | 15.93 | 16.27 | 00:00:00 | | 2001-05-01 | 7,798,400 | 16.11 | 16.42 | 15.72 | 16.35 | 00:00:00 | | 2001-05-02 | 4,981,800 | 16.40 | 17.00 | 16.22 | 16.84 | 00:00:00 | | 2001-05-03 | 3,199,500 | 16.59 | 16.76 | 16.14 | 16.33 | 00:00:00 | | 2001-05-04 | 3,765,600 | 15.97 | 16.25 | 15.72 | 16.20 | 00:00:00 | | 2001-05-07 | 4,352,000 | 16.18 | 16.18 | 15.71 | 15.81 | 00:00:00 | | 2001-05-08 | 5,327,000 | 15.87 | 16.42 | 15.65 | 16.30 | 00:00:00 | | 2001-05-09 | 5,341,500 | 16.13 | 16.13 | 15.54 | 15.72 | 00:00:00 | | 2001-05-10 | 4,752,900 | 15.97 | 17.00 | 15.90 | 16.06 | 00:00:00 | | 2001-05-11 | 2,186,400 | 16.02 | 16.30 | 15.96 | 15.97 | 00:00:00 | | 2001-05-14 | 4,569,800 | 15.95 | 16.66 | 15.90 | 16.47 | 00:00:00 | | 2001-05-15 | 3,561,400 | 16.46 | 16.80 | 16.37 | 16.60 | 00:00:00 | | 2001-05-16 | 11,702,800 | 15.49 | 16.34 | 15.45 | 16.23 | 00:00:00 | | 2001-05-17 | 6,328,000 | 16.03 | 16.30 | 16.00 | 16.21 | 00:00:00 | | 2001-05-18 | 6,221,200 | 16.07 | 16.13 | 15.60 | 15.64 | 00:00:00 | | 2001-05-21 | 16,149,600 | 15.62 | 15.62 | 15.23 | 15.52 | 00:00:00 | | 2001-05-22 | 13,219,500 | 15.40 | 16.49 | 15.38 | 16.31 | 00:00:00 | | 2001-05-23 | 13,405,200 | 16.05 | 16.07 | 15.81 | 15.88 | 00:00:00 | | 2001-05-24 | 4,797,600 | 15.87 | 15.88 | 15.50 | 15.54 | 00:00:00 | | 2001-05-25 | 3,813,200 | 15.44 | 15.65 | 15.15 | 15.24 | 00:00:00 | | 2001-05-29 | 7,065,800 | 15.15 | 15.19 | 14.74 | 14.78 | 00:00:00 | | 2001-05-30 | 7,763,400 | 14.55 | 14.60 | 14.08 | 14.32 | 00:00:00 | | 2001-05-31 | 6,682,500 | 14.36 | 14.70 | 14.32 | 14.50 | 00:00:00 | | 2001-06-01 | 4,256,600 | 14.54 | 14.81 | 14.16 | 14.54 | 00:00:00 | | 2001-06-04 | 6,747,800 | 14.65 | 14.67 | 14.10 | 14.35 | 00:00:00 | | 2001-06-05 | 12,150,400 | 14.32 | 14.85 | 14.22 | 14.30 | 00:00:00 | | 2001-06-06 | 5,281,800 | 14.30 | 14.38 | 14.13 | 14.26 | 00:00:00 | | 2001-06-07 | 4,858,500 | 14.16 | 14.61 | 14.15 | 14.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
