|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-01-20 | 12,016,800 | 8.70 | 8.87 | 8.29 | 8.82 | 00:00:00 | | 2016-01-21 | 9,586,100 | 8.84 | 9.14 | 8.78 | 8.97 | 00:00:00 | | 2016-01-26 | 7,033,800 | 8.68 | 8.95 | 8.67 | 8.81 | 00:00:00 | | 2016-01-27 | 4,583,500 | 8.83 | 9.07 | 8.72 | 8.90 | 00:00:00 | | 2016-02-08 | 6,782,500 | 8.84 | 8.90 | 8.48 | 8.56 | 00:00:00 | | 2016-02-09 | 7,032,200 | 8.51 | 8.60 | 8.35 | 8.40 | 00:00:00 | | 2016-02-10 | 7,713,000 | 8.68 | 8.73 | 8.38 | 8.41 | 00:00:00 | | 2016-02-18 | 8,881,000 | 9.16 | 9.55 | 9.13 | 9.53 | 00:00:00 | | 2016-02-19 | 11,018,000 | 9.52 | 9.59 | 9.37 | 9.48 | 00:00:00 | | 2016-02-23 | 6,135,800 | 9.46 | 9.58 | 9.23 | 9.28 | 00:00:00 | | 2016-02-24 | 10,069,000 | 9.27 | 9.31 | 8.98 | 9.19 | 00:00:00 | | 2016-02-25 | 7,070,400 | 9.18 | 9.46 | 9.07 | 9.41 | 00:00:00 | | 2016-02-26 | 6,870,000 | 9.54 | 9.56 | 9.34 | 9.49 | 00:00:00 | | 2016-03-01 | 4,794,200 | 9.54 | 9.75 | 9.45 | 9.66 | 00:00:00 | | 2016-03-02 | 5,126,800 | 9.58 | 9.80 | 9.58 | 9.70 | 00:00:00 | | 2016-03-10 | 5,055,900 | 9.60 | 9.65 | 9.32 | 9.52 | 00:00:00 | | 2016-03-11 | 5,713,300 | 9.61 | 9.75 | 9.54 | 9.75 | 00:00:00 | | 2016-03-14 | 5,464,100 | 9.70 | 9.78 | 9.62 | 9.65 | 00:00:00 | | 2016-03-15 | 6,121,300 | 9.64 | 9.77 | 9.51 | 9.60 | 00:00:00 | | 2016-03-16 | 6,608,500 | 9.67 | 9.78 | 9.50 | 9.69 | 00:00:00 | | 2016-03-21 | 9,304,200 | 10.02 | 10.13 | 9.68 | 9.69 | 00:00:00 | | 2016-03-28 | 13,607,600 | 10.80 | 11.05 | 10.73 | 10.90 | 00:00:00 | | 2016-04-11 | 7,412,300 | 11.10 | 11.31 | 11.02 | 11.03 | 00:00:00 | | 2016-04-12 | 7,672,900 | 11.10 | 11.24 | 10.98 | 11.21 | 00:00:00 | | 2016-04-13 | 6,872,000 | 11.22 | 11.31 | 11.14 | 11.25 | 00:00:00 | | 2016-04-21 | 13,693,800 | 11.04 | 11.04 | 10.53 | 10.56 | 00:00:00 | | 2016-04-22 | 8,002,900 | 10.60 | 10.70 | 10.47 | 10.50 | 00:00:00 | | 2016-04-26 | 9,306,600 | 10.50 | 10.74 | 10.45 | 10.64 | 00:00:00 | | 2016-04-27 | 6,401,900 | 10.62 | 10.69 | 10.39 | 10.67 | 00:00:00 | | 2016-04-28 | 4,708,200 | 10.63 | 10.68 | 10.38 | 10.38 | 00:00:00 | | 2016-05-02 | 7,894,700 | 10.26 | 10.42 | 10.12 | 10.38 | 00:00:00 | | 2016-05-03 | 6,181,500 | 10.27 | 10.34 | 10.06 | 10.31 | 00:00:00 | | 2016-05-04 | 5,543,000 | 10.26 | 10.40 | 10.19 | 10.36 | 00:00:00 | | 2016-05-12 | 25,767,200 | 8.51 | 8.55 | 8.21 | 8.22 | 00:00:00 | | 2016-05-13 | 13,035,800 | 8.25 | 8.43 | 8.21 | 8.29 | 00:00:00 | | 2016-06-13 | 7,312,800 | 8.71 | 8.77 | 8.63 | 8.63 | 00:00:00 | | 2016-06-27 | 12,911,100 | 8.61 | 8.63 | 8.06 | 8.07 | 00:00:00 | | 2016-07-08 | 6,386,200 | 8.65 | 8.88 | 8.61 | 8.85 | 00:00:00 | | 2016-07-12 | 9,076,100 | 9.02 | 9.24 | 9.00 | 9.15 | 00:00:00 | | 2016-07-13 | 6,052,600 | 9.11 | 9.16 | 9.01 | 9.06 | 00:00:00 | | 2016-07-18 | 4,913,300 | 9.02 | 9.13 | 8.99 | 9.07 | 00:00:00 | | 2016-07-28 | 4,837,500 | 9.23 | 9.26 | 9.16 | 9.23 | 00:00:00 | | 2016-07-29 | 4,699,800 | 9.24 | 9.32 | 9.19 | 9.29 | 00:00:00 | | 2016-08-05 | 4,763,600 | 9.11 | 9.23 | 9.10 | 9.18 | 00:00:00 | | 2016-08-08 | 3,169,200 | 9.19 | 9.29 | 9.14 | 9.19 | 00:00:00 | | 2016-08-09 | 4,676,100 | 9.19 | 9.20 | 9.08 | 9.10 | 00:00:00 | | 2016-08-10 | 3,240,400 | 9.10 | 9.20 | 9.06 | 9.10 | 00:00:00 | | 2016-08-15 | 5,750,700 | 9.25 | 9.35 | 9.23 | 9.27 | 00:00:00 | | 2016-08-23 | 5,651,100 | 8.54 | 8.71 | 8.50 | 8.68 | 00:00:00 | | 2016-09-01 | 4,771,300 | 8.59 | 8.64 | 8.43 | 8.51 | 00:00:00 | | 2016-09-09 | 5,361,100 | 8.68 | 8.74 | 8.50 | 8.52 | 00:00:00 | | 2016-09-13 | 7,213,000 | 8.62 | 8.66 | 8.43 | 8.49 | 00:00:00 | | 2016-09-14 | 5,607,300 | 8.52 | 8.64 | 8.42 | 8.48 | 00:00:00 | | 2016-09-15 | 5,231,800 | 8.48 | 8.70 | 8.43 | 8.59 | 00:00:00 | | 2016-09-16 | 7,058,300 | 8.55 | 8.65 | 8.52 | 8.64 | 00:00:00 | | 2016-09-19 | 3,919,300 | 8.68 | 8.70 | 8.51 | 8.55 | 00:00:00 | | 2016-09-22 | 4,188,900 | 8.51 | 8.58 | 8.47 | 8.55 | 00:00:00 | | 2016-09-23 | 4,456,500 | 8.54 | 8.63 | 8.52 | 8.54 | 00:00:00 | | 2016-09-27 | 4,425,100 | 8.27 | 8.40 | 8.27 | 8.36 | 00:00:00 | | 2016-09-28 | 4,074,700 | 8.36 | 8.44 | 8.28 | 8.37 | 00:00:00 | | 2016-09-29 | 3,919,800 | 8.37 | 8.50 | 8.32 | 8.34 | 00:00:00 | | 2016-09-30 | 7,329,300 | 8.40 | 8.55 | 8.37 | 8.55 | 00:00:00 | | 2016-10-04 | 9,938,100 | 8.48 | 8.48 | 8.19 | 8.21 | 00:00:00 | | 2016-10-05 | 20,263,000 | 8.24 | 8.30 | 8.16 | 8.24 | 00:00:00 | | 2016-10-13 | 7,105,400 | 7.79 | 7.80 | 7.59 | 7.65 | 00:00:00 | | 2016-10-14 | 6,803,800 | 7.69 | 7.74 | 7.54 | 7.56 | 00:00:00 | | 2016-10-18 | 4,777,100 | 7.56 | 7.56 | 7.44 | 7.50 | 00:00:00 | | 2016-10-19 | 10,394,600 | 7.51 | 7.62 | 7.49 | 7.59 | 00:00:00 | | 2016-10-21 | 11,844,700 | 7.51 | 7.60 | 7.44 | 7.54 | 00:00:00 | | 2016-10-24 | 4,258,800 | 7.61 | 7.63 | 7.48 | 7.54 | 00:00:00 | | 2016-10-27 | 5,147,700 | 7.50 | 7.53 | 7.24 | 7.28 | 00:00:00 | | 2016-10-28 | 5,643,600 | 7.32 | 7.47 | 7.30 | 7.35 | 00:00:00 | | 2016-11-09 | 14,121,700 | 7.52 | 8.12 | 7.41 | 8.08 | 00:00:00 | | 2016-11-10 | 18,253,700 | 8.14 | 8.74 | 8.12 | 8.58 | 00:00:00 | | 2016-11-14 | 10,749,000 | 8.70 | 8.98 | 8.67 | 8.89 | 00:00:00 | | 2016-11-28 | 9,318,400 | 9.94 | 9.94 | 9.59 | 9.70 | 00:00:00 | | 2016-11-29 | 8,753,200 | 9.76 | 9.98 | 9.72 | 9.81 | 00:00:00 | | 2016-12-05 | 5,449,300 | 9.72 | 9.89 | 9.70 | 9.75 | 00:00:00 | | 2016-12-27 | 4,965,100 | 9.23 | 9.41 | 9.18 | 9.26 | 00:00:00 | | 2017-01-09 | 4,418,000 | 9.11 | 9.20 | 9.06 | 9.14 | 00:00:00 | | 2017-01-23 | 4,162,000 | 9.13 | 9.15 | 8.97 | 9.06 | 00:00:00 | | 2017-01-24 | 5,410,800 | 9.09 | 9.29 | 9.03 | 9.27 | 00:00:00 | | 2017-01-25 | 6,099,800 | 9.31 | 9.48 | 9.30 | 9.41 | 00:00:00 | | 2017-01-26 | 4,748,500 | 9.38 | 9.46 | 9.27 | 9.30 | 00:00:00 | | 2017-01-27 | 2,996,300 | 9.34 | 9.35 | 9.10 | 9.16 | 00:00:00 | | 2017-01-30 | 4,610,600 | 9.11 | 9.23 | 9.04 | 9.21 | 00:00:00 | | 2017-01-31 | 5,254,600 | 9.21 | 9.22 | 8.92 | 9.20 | 00:00:00 | | 2017-02-01 | 5,346,200 | 9.26 | 9.28 | 8.98 | 9.03 | 00:00:00 | | 2017-02-02 | 4,563,500 | 9.02 | 9.12 | 8.93 | 9.02 | 00:00:00 | | 2017-02-03 | 4,387,900 | 9.05 | 9.15 | 9.00 | 9.03 | 00:00:00 | | 2017-02-06 | 4,057,500 | 9.00 | 9.08 | 8.92 | 8.95 | 00:00:00 | | 2017-02-07 | 4,356,900 | 8.95 | 9.01 | 8.87 | 8.92 | 00:00:00 | | 2017-02-08 | 7,066,300 | 8.86 | 9.06 | 8.86 | 8.92 | 00:00:00 | | 2017-02-09 | 5,925,100 | 8.90 | 9.20 | 8.87 | 9.03 | 00:00:00 | | 2017-02-10 | 3,569,700 | 9.02 | 9.18 | 9.00 | 9.15 | 00:00:00 | | 2017-02-13 | 4,536,600 | 9.20 | 9.31 | 9.16 | 9.20 | 00:00:00 | | 2017-02-14 | 7,668,400 | 9.20 | 9.56 | 9.20 | 9.46 | 00:00:00 | | 2017-02-15 | 4,867,000 | 9.46 | 9.47 | 9.35 | 9.46 | 00:00:00 | | 2017-02-16 | 4,583,400 | 9.47 | 9.53 | 9.22 | 9.27 | 00:00:00 | | 2017-02-17 | 6,881,200 | 9.25 | 9.32 | 9.15 | 9.31 | 00:00:00 | | 2017-02-21 | 4,268,300 | 9.35 | 9.39 | 9.28 | 9.34 | 00:00:00 | | 2017-02-22 | 8,004,500 | 9.34 | 9.61 | 9.30 | 9.48 | 00:00:00 | | 2017-03-09 | 17,041,900 | 8.38 | 9.17 | 8.35 | 8.49 | 00:00:00 | | 2017-03-16 | 6,287,800 | 8.80 | 8.88 | 8.66 | 8.76 | 00:00:00 | | 2017-03-17 | 12,922,900 | 8.84 | 9.01 | 8.75 | 9.00 | 00:00:00 | | 2017-04-17 | 5,239,200 | 9.55 | 9.64 | 9.51 | 9.60 | 00:00:00 | | 2017-04-21 | 4,384,800 | 9.71 | 9.80 | 9.59 | 9.72 | 00:00:00 | | 2017-04-24 | 4,496,300 | 9.81 | 9.93 | 9.72 | 9.88 | 00:00:00 | | 2017-05-04 | 5,249,500 | 9.68 | 9.69 | 9.54 | 9.61 | 00:00:00 | | 2017-05-05 | 4,872,600 | 9.62 | 9.68 | 9.56 | 9.59 | 00:00:00 | | 2017-05-09 | 3,441,000 | 9.69 | 9.71 | 9.57 | 9.62 | 00:00:00 | | 2017-05-10 | 3,754,500 | 9.63 | 9.72 | 9.51 | 9.72 | 00:00:00 | | 2017-05-11 | 4,204,300 | 9.68 | 9.74 | 9.40 | 9.43 | 00:00:00 | | 2017-05-12 | 3,659,100 | 9.42 | 9.42 | 9.23 | 9.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
