|
 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 | | 2015-01-29 | 5,859,900 | 16.91 | 17.13 | 16.65 | 17.10 | 00:00:00 | | 2015-01-30 | 7,744,700 | 17.00 | 17.18 | 16.82 | 17.05 | 00:00:00 | | 2015-02-02 | 6,833,200 | 17.24 | 17.31 | 16.71 | 17.14 | 00:00:00 | | 2015-02-03 | 39,426,200 | 19.00 | 19.40 | 18.49 | 19.01 | 00:00:00 | | 2015-02-04 | 65,028,100 | 17.55 | 17.71 | 16.70 | 16.73 | 00:00:00 | | 2015-02-05 | 19,991,200 | 16.81 | 17.18 | 16.60 | 16.97 | 00:00:00 | | 2015-02-06 | 15,390,100 | 17.08 | 17.13 | 16.43 | 16.57 | 00:00:00 | | 2015-02-09 | 23,247,000 | 16.50 | 17.12 | 16.43 | 17.12 | 00:00:00 | | 2015-02-20 | 6,399,600 | 16.77 | 16.88 | 16.57 | 16.79 | 00:00:00 | | 2015-02-23 | 9,749,700 | 16.75 | 16.82 | 16.36 | 16.58 | 00:00:00 | | 2015-02-24 | 12,729,600 | 16.55 | 16.91 | 16.51 | 16.82 | 00:00:00 | | 2015-02-27 | 13,052,800 | 16.34 | 16.80 | 16.09 | 16.77 | 00:00:00 | | 2015-03-02 | 20,977,900 | 16.75 | 17.05 | 16.62 | 17.02 | 00:00:00 | | 2015-03-05 | 7,494,000 | 16.51 | 16.64 | 16.47 | 16.50 | 00:00:00 | | 2015-03-06 | 10,753,700 | 16.14 | 16.35 | 15.95 | 16.05 | 00:00:00 | | 2015-03-09 | 6,577,200 | 16.03 | 16.23 | 15.98 | 16.17 | 00:00:00 | | 2015-03-16 | 5,502,600 | 16.08 | 16.23 | 15.91 | 16.04 | 00:00:00 | | 2015-03-23 | 10,068,700 | 16.56 | 16.93 | 16.46 | 16.81 | 00:00:00 | | 2015-03-25 | 8,196,900 | 16.80 | 16.92 | 16.54 | 16.55 | 00:00:00 | | 2015-03-26 | 8,429,000 | 16.44 | 16.44 | 15.92 | 16.02 | 00:00:00 | | 2015-03-30 | 9,014,100 | 16.14 | 16.72 | 16.10 | 16.70 | 00:00:00 | | 2015-03-31 | 9,788,200 | 16.62 | 16.80 | 16.25 | 16.29 | 00:00:00 | | 2015-04-01 | 6,808,800 | 16.53 | 16.55 | 16.26 | 16.41 | 00:00:00 | | 2015-04-02 | 5,892,200 | 16.35 | 16.40 | 16.14 | 16.23 | 00:00:00 | | 2015-04-06 | 5,933,400 | 16.06 | 16.25 | 16.01 | 16.08 | 00:00:00 | | 2015-04-09 | 8,049,500 | 16.11 | 16.43 | 16.03 | 16.40 | 00:00:00 | | 2015-04-10 | 9,455,200 | 16.53 | 16.82 | 16.31 | 16.72 | 00:00:00 | | 2015-04-14 | 5,527,000 | 16.13 | 16.24 | 16.12 | 16.21 | 00:00:00 | | 2015-04-15 | 5,360,700 | 16.38 | 16.59 | 16.20 | 16.23 | 00:00:00 | | 2015-04-20 | 6,298,200 | 16.08 | 16.23 | 16.01 | 16.10 | 00:00:00 | | 2015-04-28 | 3,869,700 | 16.03 | 16.13 | 15.87 | 16.01 | 00:00:00 | | 2015-04-29 | 6,851,000 | 15.95 | 16.05 | 15.86 | 15.99 | 00:00:00 | | 2015-05-04 | 4,249,700 | 16.49 | 16.74 | 16.43 | 16.72 | 00:00:00 | | 2015-05-12 | 6,444,800 | 16.56 | 16.58 | 16.31 | 16.47 | 00:00:00 | | 2015-05-13 | 9,668,000 | 16.54 | 16.84 | 16.39 | 16.60 | 00:00:00 | | 2015-05-18 | 4,416,900 | 16.37 | 16.49 | 16.31 | 16.48 | 00:00:00 | | 2015-05-21 | 4,897,200 | 16.17 | 16.42 | 16.13 | 16.27 | 00:00:00 | | 2015-05-22 | 3,130,500 | 16.23 | 16.39 | 16.14 | 16.20 | 00:00:00 | | 2015-05-26 | 5,316,500 | 16.20 | 16.29 | 16.05 | 16.15 | 00:00:00 | | 2015-05-27 | 3,350,900 | 16.18 | 16.30 | 16.13 | 16.22 | 00:00:00 | | 2015-05-28 | 6,234,500 | 16.27 | 16.51 | 16.19 | 16.49 | 00:00:00 | | 2015-05-29 | 7,464,500 | 16.51 | 16.68 | 16.37 | 16.47 | 00:00:00 | | 2015-06-01 | 5,071,700 | 16.54 | 16.54 | 16.24 | 16.40 | 00:00:00 | | 2015-06-04 | 5,245,500 | 16.52 | 16.74 | 16.42 | 16.60 | 00:00:00 | | 2015-06-05 | 4,210,100 | 16.68 | 16.69 | 16.43 | 16.45 | 00:00:00 | | 2015-06-09 | 8,608,000 | 16.32 | 16.57 | 16.11 | 16.22 | 00:00:00 | | 2015-06-10 | 6,447,000 | 16.29 | 16.57 | 16.23 | 16.49 | 00:00:00 | | 2015-06-11 | 4,661,600 | 16.61 | 16.66 | 16.40 | 16.47 | 00:00:00 | | 2015-06-12 | 4,817,300 | 16.39 | 16.47 | 16.26 | 16.33 | 00:00:00 | | 2015-06-15 | 4,030,900 | 16.27 | 16.30 | 16.04 | 16.16 | 00:00:00 | | 2015-06-16 | 3,860,000 | 16.16 | 16.22 | 16.06 | 16.14 | 00:00:00 | | 2015-06-17 | 6,088,400 | 16.16 | 16.39 | 16.14 | 16.26 | 00:00:00 | | 2015-06-29 | 8,997,200 | 15.89 | 15.95 | 15.30 | 15.32 | 00:00:00 | | 2015-07-07 | 6,289,200 | 15.44 | 15.69 | 15.28 | 15.68 | 00:00:00 | | 2015-07-08 | 5,397,500 | 15.50 | 15.62 | 15.26 | 15.33 | 00:00:00 | | 2015-07-13 | 8,269,500 | 15.45 | 15.64 | 15.34 | 15.59 | 00:00:00 | | 2015-07-14 | 4,392,900 | 15.54 | 15.60 | 15.47 | 15.53 | 00:00:00 | | 2015-07-15 | 5,789,600 | 15.62 | 15.65 | 15.43 | 15.45 | 00:00:00 | | 2015-07-16 | 7,701,200 | 15.46 | 15.52 | 15.32 | 15.34 | 00:00:00 | | 2015-07-20 | 10,763,200 | 14.81 | 15.02 | 14.59 | 14.63 | 00:00:00 | | 2015-07-22 | 5,454,700 | 14.67 | 14.91 | 14.66 | 14.82 | 00:00:00 | | 2015-07-23 | 9,512,400 | 14.85 | 14.86 | 14.37 | 14.44 | 00:00:00 | | 2015-07-28 | 8,544,400 | 14.06 | 14.17 | 13.74 | 13.91 | 00:00:00 | | 2015-07-30 | 8,696,000 | 14.10 | 14.52 | 14.01 | 14.32 | 00:00:00 | | 2015-07-31 | 11,487,700 | 14.32 | 14.72 | 14.25 | 14.71 | 00:00:00 | | 2015-08-10 | 8,042,400 | 14.15 | 14.35 | 14.06 | 14.26 | 00:00:00 | | 2015-08-24 | 17,123,000 | 13.17 | 13.63 | 12.51 | 13.47 | 00:00:00 | | 2015-08-27 | 7,240,500 | 13.42 | 13.79 | 13.26 | 13.72 | 00:00:00 | | 2015-08-28 | 7,489,400 | 13.59 | 13.85 | 13.52 | 13.75 | 00:00:00 | | 2015-08-31 | 10,247,500 | 13.77 | 14.33 | 13.50 | 14.21 | 00:00:00 | | 2015-09-01 | 11,701,600 | 13.90 | 14.17 | 13.61 | 13.69 | 00:00:00 | | 2015-09-02 | 7,737,400 | 13.91 | 14.14 | 13.83 | 14.13 | 00:00:00 | | 2015-09-03 | 8,975,400 | 14.12 | 14.25 | 13.75 | 13.80 | 00:00:00 | | 2015-09-04 | 10,684,300 | 13.71 | 13.80 | 13.48 | 13.60 | 00:00:00 | | 2015-09-09 | 4,867,100 | 14.29 | 14.40 | 13.95 | 13.98 | 00:00:00 | | 2015-09-10 | 4,670,100 | 13.93 | 14.07 | 13.80 | 13.86 | 00:00:00 | | 2015-09-15 | 7,334,400 | 13.74 | 14.11 | 13.60 | 13.70 | 00:00:00 | | 2015-09-16 | 6,588,300 | 13.73 | 13.98 | 13.72 | 13.91 | 00:00:00 | | 2015-09-17 | 5,061,600 | 13.93 | 14.13 | 13.77 | 13.83 | 00:00:00 | | 2015-09-18 | 10,065,500 | 13.66 | 13.85 | 13.44 | 13.51 | 00:00:00 | | 2015-09-28 | 7,211,600 | 12.29 | 12.48 | 11.87 | 11.90 | 00:00:00 | | 2015-10-02 | 11,295,700 | 11.80 | 12.16 | 11.65 | 12.15 | 00:00:00 | | 2015-10-13 | 5,852,500 | 12.09 | 12.32 | 11.97 | 12.03 | 00:00:00 | | 2015-10-14 | 18,822,900 | 12.12 | 12.64 | 11.87 | 12.55 | 00:00:00 | | 2015-10-15 | 12,306,500 | 12.48 | 12.85 | 12.45 | 12.54 | 00:00:00 | | 2015-10-16 | 7,934,300 | 12.54 | 12.66 | 12.41 | 12.55 | 00:00:00 | | 2015-10-19 | 5,014,700 | 12.55 | 12.60 | 12.48 | 12.58 | 00:00:00 | | 2015-10-26 | 11,723,600 | 12.82 | 13.18 | 12.64 | 12.92 | 00:00:00 | | 2015-10-27 | 8,111,800 | 12.89 | 13.10 | 12.64 | 12.72 | 00:00:00 | | 2015-10-28 | 7,276,100 | 12.80 | 13.00 | 12.73 | 12.94 | 00:00:00 | | 2015-10-29 | 5,336,800 | 12.83 | 13.03 | 12.77 | 12.95 | 00:00:00 | | 2015-10-30 | 4,993,200 | 12.93 | 13.08 | 12.83 | 12.99 | 00:00:00 | | 2015-11-02 | 7,603,300 | 12.98 | 13.19 | 12.72 | 13.09 | 00:00:00 | | 2015-11-03 | 9,775,300 | 13.02 | 13.50 | 12.97 | 13.37 | 00:00:00 | | 2015-11-04 | 5,724,400 | 13.34 | 13.40 | 13.03 | 13.04 | 00:00:00 | | 2015-11-05 | 4,747,900 | 13.09 | 13.34 | 13.08 | 13.31 | 00:00:00 | | 2015-11-06 | 5,327,000 | 13.19 | 13.26 | 13.07 | 13.20 | 00:00:00 | | 2015-11-10 | 5,254,400 | 12.76 | 13.05 | 12.72 | 13.04 | 00:00:00 | | 2015-11-11 | 4,451,500 | 13.11 | 13.16 | 12.71 | 12.91 | 00:00:00 | | 2015-11-16 | 5,589,000 | 12.60 | 12.74 | 12.45 | 12.71 | 00:00:00 | | 2015-11-24 | 7,021,800 | 12.02 | 12.34 | 12.01 | 12.25 | 00:00:00 | | 2015-11-25 | 6,344,300 | 12.29 | 12.42 | 12.18 | 12.32 | 00:00:00 | | 2015-11-30 | 9,018,400 | 12.31 | 12.33 | 12.03 | 12.07 | 00:00:00 | | 2015-12-03 | 12,607,900 | 12.17 | 12.79 | 11.85 | 11.96 | 00:00:00 | | 2015-12-04 | 11,745,600 | 11.99 | 12.42 | 11.92 | 12.36 | 00:00:00 | | 2015-12-08 | 37,865,000 | 10.51 | 10.56 | 9.75 | 10.08 | 00:00:00 | | 2015-12-09 | 13,342,200 | 10.08 | 10.31 | 9.82 | 9.86 | 00:00:00 | | 2015-12-14 | 17,530,900 | 9.53 | 9.57 | 9.03 | 9.40 | 00:00:00 | | 2015-12-15 | 17,226,700 | 9.49 | 9.87 | 9.47 | 9.60 | 00:00:00 | | 2015-12-16 | 15,015,500 | 9.63 | 9.70 | 9.45 | 9.56 | 00:00:00 | | 2015-12-17 | 19,636,000 | 9.40 | 9.58 | 9.34 | 9.48 | 00:00:00 | | 2015-12-18 | 35,260,400 | 9.43 | 9.56 | 9.36 | 9.42 | 00:00:00 | | 2015-12-24 | 3,422,100 | 9.56 | 9.66 | 9.52 | 9.62 | 00:00:00 | | 2015-12-28 | 7,285,800 | 10.06 | 10.06 | 9.51 | 9.62 | 00:00:00 | | 2015-12-29 | 4,884,900 | 9.65 | 9.72 | 9.49 | 9.56 | 00:00:00 | | 2015-12-30 | 4,441,100 | 9.57 | 9.71 | 9.50 | 9.53 | 00:00:00 | | 2015-12-31 | 4,546,800 | 9.53 | 9.56 | 9.32 | 9.47 | 00:00:00 | | 2016-01-04 | 8,077,100 | 9.35 | 9.53 | 9.25 | 9.52 | 00:00:00 | | 2016-01-05 | 8,683,400 | 9.53 | 9.73 | 9.44 | 9.70 | 00:00:00 | | 2016-01-06 | 10,752,000 | 9.58 | 9.80 | 9.43 | 9.56 | 00:00:00 | | 2016-01-20 | 12,016,800 | 8.70 | 8.87 | 8.29 | 8.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
