|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 4,760,600 | 21.86 | 21.95 | 21.41 | 21.57 | 00:00:00 | 2002-05-29 | 6,704,400 | 21.54 | 21.85 | 21.35 | 21.56 | 00:00:00 | 2002-05-30 | 5,899,600 | 21.16 | 21.56 | 20.94 | 21.13 | 00:00:00 | 2002-05-31 | 5,816,100 | 20.84 | 21.35 | 20.78 | 21.08 | 00:00:00 | 2002-06-03 | 7,393,400 | 21.00 | 21.02 | 19.89 | 20.08 | 00:00:00 | 2002-06-04 | 7,365,200 | 20.05 | 20.18 | 19.31 | 19.70 | 00:00:00 | 2002-06-05 | 5,502,000 | 19.75 | 20.41 | 19.55 | 20.35 | 00:00:00 | 2002-06-06 | 5,101,600 | 20.34 | 20.37 | 19.46 | 19.49 | 00:00:00 | 2002-06-07 | 7,340,100 | 19.52 | 20.10 | 19.38 | 19.45 | 00:00:00 | 2002-06-10 | 3,928,600 | 19.48 | 20.00 | 19.43 | 19.70 | 00:00:00 | 2002-06-11 | 5,898,600 | 19.97 | 20.50 | 19.55 | 19.64 | 00:00:00 | 2002-06-12 | 10,862,100 | 19.73 | 20.05 | 19.72 | 19.94 | 00:00:00 | 2002-06-13 | 5,147,000 | 19.83 | 20.12 | 19.66 | 19.81 | 00:00:00 | 2002-06-14 | 10,770,300 | 19.75 | 20.25 | 18.72 | 19.83 | 00:00:00 | 2002-06-17 | 6,850,500 | 20.01 | 20.24 | 19.60 | 19.96 | 00:00:00 | 2002-06-18 | 4,888,600 | 19.91 | 20.00 | 19.58 | 19.74 | 00:00:00 | 2002-06-19 | 6,752,400 | 19.72 | 20.20 | 19.67 | 19.91 | 00:00:00 | 2002-06-20 | 5,338,800 | 20.01 | 20.23 | 19.68 | 19.81 | 00:00:00 | 2002-06-21 | 11,975,100 | 19.47 | 19.90 | 19.45 | 19.80 | 00:00:00 | 2002-06-24 | 8,422,400 | 19.69 | 20.40 | 19.61 | 20.05 | 00:00:00 | 2002-06-25 | 6,539,600 | 20.27 | 20.50 | 19.57 | 19.64 | 00:00:00 | 2002-06-26 | 7,567,000 | 19.50 | 19.52 | 18.93 | 19.30 | 00:00:00 | 2002-06-27 | 6,355,200 | 19.60 | 19.75 | 19.11 | 19.70 | 00:00:00 | 2002-06-28 | 6,461,100 | 20.05 | 20.05 | 19.47 | 19.70 | 00:00:00 | 2002-07-01 | 6,357,300 | 19.45 | 19.49 | 19.05 | 19.12 | 00:00:00 | 2002-07-02 | 12,206,000 | 19.25 | 19.25 | 17.59 | 17.83 | 00:00:00 | 2002-07-03 | 7,861,200 | 17.96 | 18.43 | 17.38 | 18.12 | 00:00:00 | 2002-07-05 | 2,715,200 | 18.52 | 19.32 | 18.21 | 19.26 | 00:00:00 | 2002-07-08 | 5,247,200 | 19.22 | 19.25 | 18.34 | 18.44 | 00:00:00 | 2002-07-09 | 9,516,200 | 18.46 | 18.84 | 17.61 | 17.64 | 00:00:00 | 2002-07-10 | 7,937,800 | 17.85 | 18.04 | 17.42 | 17.62 | 00:00:00 | 2002-07-11 | 10,950,000 | 17.57 | 17.81 | 16.74 | 17.18 | 00:00:00 | 2002-07-12 | 7,055,700 | 17.23 | 17.33 | 16.53 | 16.69 | 00:00:00 | 2002-07-15 | 13,397,000 | 16.50 | 16.80 | 15.23 | 16.20 | 00:00:00 | 2002-07-16 | 8,007,800 | 15.49 | 16.10 | 15.21 | 15.44 | 00:00:00 | 2002-07-17 | 12,878,400 | 16.05 | 16.17 | 14.95 | 15.23 | 00:00:00 | 2002-07-18 | 5,057,100 | 15.24 | 16.10 | 15.23 | 15.42 | 00:00:00 | 2002-07-19 | 5,363,700 | 15.15 | 15.43 | 14.44 | 14.72 | 00:00:00 | 2002-07-22 | 7,716,900 | 14.55 | 15.00 | 14.05 | 14.28 | 00:00:00 | 2002-07-23 | 7,757,400 | 14.33 | 14.80 | 14.10 | 14.57 | 00:00:00 | 2002-07-24 | 7,116,800 | 14.38 | 15.65 | 13.88 | 15.45 | 00:00:00 | 2002-07-25 | 12,964,000 | 15.30 | 16.20 | 15.20 | 15.62 | 00:00:00 | 2002-07-26 | 7,167,000 | 15.94 | 16.36 | 15.56 | 16.25 | 00:00:00 | 2002-07-29 | 7,523,400 | 16.55 | 17.38 | 16.32 | 17.13 | 00:00:00 | 2002-07-30 | 5,924,800 | 16.85 | 17.30 | 16.52 | 17.29 | 00:00:00 | 2002-07-31 | 6,475,500 | 17.26 | 17.30 | 16.47 | 16.69 | 00:00:00 | 2002-08-01 | 6,878,100 | 16.70 | 16.71 | 15.70 | 15.94 | 00:00:00 | 2002-08-02 | 6,884,100 | 16.00 | 16.05 | 14.38 | 14.72 | 00:00:00 | 2002-08-05 | 6,943,200 | 14.77 | 15.50 | 14.68 | 14.73 | 00:00:00 | 2002-08-06 | 4,334,800 | 15.20 | 16.02 | 15.01 | 15.50 | 00:00:00 | 2002-08-07 | 4,859,200 | 15.72 | 16.09 | 15.47 | 16.03 | 00:00:00 | 2002-08-08 | 6,336,600 | 15.90 | 16.22 | 15.30 | 15.98 | 00:00:00 | 2002-08-09 | 5,135,400 | 15.85 | 16.20 | 15.58 | 15.96 | 00:00:00 | 2002-08-12 | 10,651,000 | 15.90 | 16.04 | 14.95 | 15.24 | 00:00:00 | 2002-08-13 | 7,016,000 | 15.20 | 16.20 | 15.14 | 15.25 | 00:00:00 | 2002-08-14 | 10,189,200 | 15.34 | 17.02 | 15.26 | 16.79 | 00:00:00 | 2002-08-15 | 4,460,000 | 16.90 | 17.16 | 16.47 | 16.82 | 00:00:00 | 2002-08-16 | 5,158,200 | 16.73 | 17.13 | 16.36 | 16.54 | 00:00:00 | 2002-08-19 | 5,560,500 | 16.55 | 17.25 | 16.40 | 16.90 | 00:00:00 | 2002-08-20 | 17,046,300 | 17.30 | 17.35 | 15.48 | 15.75 | 00:00:00 | 2002-08-21 | 7,732,200 | 15.89 | 16.33 | 15.76 | 16.02 | 00:00:00 | 2002-08-22 | 11,414,200 | 16.04 | 16.05 | 15.01 | 15.06 | 00:00:00 | 2002-08-23 | 14,869,500 | 14.31 | 14.80 | 13.64 | 14.58 | 00:00:00 | 2002-08-26 | 7,063,200 | 14.55 | 14.76 | 13.98 | 14.03 | 00:00:00 | 2002-08-27 | 10,801,200 | 14.07 | 14.10 | 13.58 | 13.98 | 00:00:00 | 2002-08-28 | 19,793,200 | 13.99 | 14.00 | 12.86 | 12.97 | 00:00:00 | 2002-08-29 | 15,317,400 | 12.95 | 13.45 | 12.89 | 13.05 | 00:00:00 | 2002-08-30 | 11,606,700 | 13.05 | 14.25 | 13.05 | 13.90 | 00:00:00 | 2002-09-03 | 9,519,400 | 13.82 | 13.85 | 13.04 | 13.15 | 00:00:00 | 2002-09-04 | 9,834,400 | 13.24 | 13.46 | 13.00 | 13.36 | 00:00:00 | 2002-09-05 | 9,836,100 | 13.25 | 13.62 | 12.94 | 13.54 | 00:00:00 | 2002-09-06 | 6,510,400 | 13.55 | 14.16 | 13.55 | 14.06 | 00:00:00 | 2002-09-09 | 8,071,500 | 14.04 | 14.43 | 13.91 | 14.33 | 00:00:00 | 2002-09-10 | 9,066,800 | 14.60 | 15.03 | 14.36 | 14.92 | 00:00:00 | 2002-09-11 | 5,941,000 | 14.92 | 15.40 | 14.55 | 14.65 | 00:00:00 | 2002-09-12 | 4,253,800 | 14.59 | 14.62 | 14.14 | 14.22 | 00:00:00 | 2002-09-13 | 4,176,200 | 14.17 | 14.64 | 14.17 | 14.51 | 00:00:00 | 2002-09-16 | 5,097,200 | 14.51 | 14.78 | 14.30 | 14.60 | 00:00:00 | 2002-09-17 | 4,488,300 | 14.77 | 14.95 | 14.13 | 14.20 | 00:00:00 | 2002-09-18 | 5,066,100 | 14.15 | 14.43 | 13.91 | 14.36 | 00:00:00 | 2002-09-19 | 4,906,000 | 14.03 | 14.17 | 13.75 | 13.75 | 00:00:00 | 2002-09-20 | 8,904,600 | 14.15 | 14.16 | 13.37 | 13.46 | 00:00:00 | 2002-09-23 | 6,848,400 | 13.41 | 13.41 | 12.84 | 12.91 | 00:00:00 | 2002-09-24 | 5,973,800 | 12.60 | 13.42 | 12.60 | 13.09 | 00:00:00 | 2002-09-25 | 6,440,800 | 13.18 | 13.69 | 13.08 | 13.50 | 00:00:00 | 2002-09-26 | 5,651,200 | 13.65 | 14.14 | 13.45 | 13.81 | 00:00:00 | 2002-09-27 | 4,389,900 | 13.68 | 14.14 | 13.28 | 13.30 | 00:00:00 | 2002-09-30 | 6,798,600 | 13.25 | 13.25 | 12.58 | 12.79 | 00:00:00 | 2002-10-01 | 5,538,900 | 12.86 | 13.55 | 12.75 | 13.54 | 00:00:00 | 2002-10-02 | 8,021,400 | 13.50 | 13.70 | 12.92 | 13.06 | 00:00:00 | 2002-10-03 | 5,539,000 | 13.02 | 13.20 | 12.85 | 13.01 | 00:00:00 | 2002-10-04 | 9,521,100 | 13.25 | 13.38 | 12.54 | 13.12 | 00:00:00 | 2002-10-07 | 7,043,600 | 13.10 | 13.15 | 11.68 | 11.92 | 00:00:00 | 2002-10-08 | 9,544,800 | 12.01 | 13.17 | 11.95 | 12.70 | 00:00:00 | 2002-10-09 | 7,491,000 | 12.49 | 12.94 | 12.30 | 12.39 | 00:00:00 | 2002-10-10 | 9,869,000 | 12.40 | 12.90 | 11.68 | 12.63 | 00:00:00 | 2002-10-11 | 10,116,600 | 12.75 | 13.67 | 12.74 | 13.64 | 00:00:00 | 2002-10-14 | 8,791,200 | 13.61 | 14.45 | 13.60 | 14.26 | 00:00:00 | 2002-10-15 | 11,353,000 | 14.51 | 15.35 | 14.51 | 15.17 | 00:00:00 | 2002-10-16 | 7,601,000 | 15.06 | 15.40 | 14.90 | 15.12 | 00:00:00 | 2002-10-17 | 5,686,500 | 15.35 | 15.89 | 15.29 | 15.66 | 00:00:00 | 2002-10-18 | 5,072,600 | 15.29 | 15.98 | 14.97 | 15.82 | 00:00:00 | 2002-10-21 | 9,700,800 | 15.79 | 15.83 | 15.06 | 15.21 | 00:00:00 | 2002-10-22 | 9,372,300 | 15.07 | 15.22 | 14.29 | 14.49 | 00:00:00 | 2002-10-23 | 7,382,600 | 14.46 | 14.51 | 13.95 | 14.38 | 00:00:00 | 2002-10-24 | 9,443,700 | 14.53 | 15.34 | 14.50 | 14.91 | 00:00:00 | 2002-10-25 | 6,736,800 | 14.72 | 15.62 | 14.48 | 15.58 | 00:00:00 | 2002-10-28 | 5,555,200 | 15.57 | 15.60 | 15.00 | 15.20 | 00:00:00 | 2002-10-29 | 6,398,100 | 15.24 | 15.70 | 14.76 | 15.68 | 00:00:00 | 2002-10-30 | 7,119,900 | 15.63 | 15.83 | 15.35 | 15.51 | 00:00:00 | 2002-10-31 | 5,790,400 | 15.60 | 15.66 | 15.20 | 15.42 | 00:00:00 | 2002-11-01 | 5,916,300 | 15.34 | 15.55 | 14.83 | 15.39 | 00:00:00 | 2002-11-04 | 4,405,200 | 15.52 | 15.79 | 15.01 | 15.27 | 00:00:00 | 2002-11-05 | 5,500,200 | 15.23 | 15.64 | 15.12 | 15.46 | 00:00:00 | 2002-11-06 | 6,341,000 | 15.54 | 15.79 | 15.15 | 15.70 | 00:00:00 | 2002-11-07 | 6,621,200 | 15.57 | 15.75 | 14.89 | 15.07 | 00:00:00 | 2002-11-08 | 7,557,200 | 15.05 | 15.72 | 15.05 | 15.45 | 00:00:00 | 2002-11-11 | 7,115,000 | 15.11 | 15.38 | 14.75 | 14.81 | 00:00:00 | 2002-11-12 | 5,718,000 | 14.81 | 15.50 | 14.73 | 15.25 | 00:00:00 | 2002-11-13 | 6,908,100 | 15.21 | 15.69 | 14.85 | 15.57 | 00:00:00 | 2002-11-14 | 7,601,100 | 15.72 | 16.47 | 15.72 | 16.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|