|
 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 | | 2003-05-09 | 4,398,300 | 20.46 | 20.94 | 20.38 | 20.69 | 00:00:00 | | 2003-05-12 | 10,262,200 | 20.69 | 21.02 | 20.40 | 20.90 | 00:00:00 | | 2003-05-13 | 6,369,000 | 20.79 | 20.80 | 20.36 | 20.55 | 00:00:00 | | 2003-05-14 | 6,073,200 | 20.65 | 20.90 | 20.07 | 20.11 | 00:00:00 | | 2003-05-15 | 6,791,200 | 20.28 | 20.41 | 19.89 | 20.00 | 00:00:00 | | 2003-05-16 | 4,641,000 | 19.74 | 20.07 | 19.69 | 19.98 | 00:00:00 | | 2003-05-19 | 5,978,200 | 19.94 | 19.96 | 19.56 | 19.74 | 00:00:00 | | 2003-05-20 | 14,134,200 | 20.07 | 20.08 | 18.72 | 18.90 | 00:00:00 | | 2003-05-21 | 13,374,000 | 18.91 | 19.09 | 18.30 | 18.71 | 00:00:00 | | 2003-05-22 | 5,718,400 | 18.64 | 19.11 | 18.55 | 18.79 | 00:00:00 | | 2003-05-23 | 5,002,200 | 18.79 | 19.01 | 18.38 | 18.88 | 00:00:00 | | 2003-05-27 | 7,106,600 | 18.70 | 19.38 | 18.33 | 19.23 | 00:00:00 | | 2003-05-28 | 8,320,500 | 19.26 | 19.26 | 18.84 | 18.89 | 00:00:00 | | 2003-05-29 | 8,613,800 | 18.84 | 19.40 | 18.61 | 18.89 | 00:00:00 | | 2003-05-30 | 15,938,000 | 19.26 | 19.46 | 19.16 | 19.39 | 00:00:00 | | 2003-06-02 | 8,692,500 | 19.42 | 19.97 | 19.40 | 19.59 | 00:00:00 | | 2003-06-03 | 6,047,400 | 19.53 | 19.82 | 19.22 | 19.81 | 00:00:00 | | 2003-06-04 | 9,111,000 | 19.80 | 19.90 | 19.50 | 19.67 | 00:00:00 | | 2003-06-05 | 8,160,000 | 19.74 | 19.89 | 19.58 | 19.68 | 00:00:00 | | 2003-06-06 | 7,677,900 | 19.96 | 20.03 | 19.66 | 19.77 | 00:00:00 | | 2003-06-09 | 9,601,200 | 19.73 | 19.88 | 19.44 | 19.51 | 00:00:00 | | 2003-06-10 | 8,231,200 | 19.70 | 19.96 | 19.50 | 19.86 | 00:00:00 | | 2003-06-11 | 10,082,200 | 19.85 | 20.37 | 19.70 | 19.80 | 00:00:00 | | 2003-06-12 | 5,945,100 | 19.88 | 20.15 | 19.75 | 19.89 | 00:00:00 | | 2003-06-13 | 7,714,000 | 19.93 | 20.14 | 19.45 | 19.48 | 00:00:00 | | 2003-06-16 | 7,791,600 | 19.63 | 20.47 | 19.38 | 20.29 | 00:00:00 | | 2003-06-17 | 8,249,600 | 20.17 | 20.30 | 19.43 | 19.71 | 00:00:00 | | 2003-06-18 | 8,650,000 | 19.52 | 19.65 | 19.03 | 19.20 | 00:00:00 | | 2003-06-19 | 7,761,200 | 19.26 | 19.42 | 18.64 | 19.20 | 00:00:00 | | 2003-06-20 | 12,333,800 | 18.81 | 19.83 | 18.81 | 19.21 | 00:00:00 | | 2003-06-23 | 9,569,000 | 19.12 | 19.19 | 18.12 | 18.25 | 00:00:00 | | 2003-06-24 | 9,098,700 | 18.51 | 18.76 | 18.03 | 18.42 | 00:00:00 | | 2003-06-25 | 8,138,800 | 18.54 | 19.01 | 18.42 | 18.63 | 00:00:00 | | 2003-06-26 | 6,161,800 | 18.82 | 19.14 | 18.51 | 18.89 | 00:00:00 | | 2003-06-27 | 8,356,800 | 19.02 | 19.15 | 18.36 | 18.52 | 00:00:00 | | 2003-06-30 | 6,794,400 | 18.63 | 18.73 | 18.20 | 18.35 | 00:00:00 | | 2003-07-01 | 7,689,800 | 18.29 | 18.51 | 17.87 | 18.35 | 00:00:00 | | 2003-07-02 | 6,071,600 | 18.53 | 18.68 | 18.30 | 18.50 | 00:00:00 | | 2003-07-03 | 5,005,200 | 18.42 | 19.00 | 18.29 | 18.66 | 00:00:00 | | 2003-07-07 | 7,110,800 | 18.78 | 19.26 | 18.73 | 18.99 | 00:00:00 | | 2003-07-08 | 9,390,200 | 18.81 | 19.70 | 18.80 | 19.66 | 00:00:00 | | 2003-07-09 | 9,487,200 | 20.00 | 20.05 | 19.42 | 19.63 | 00:00:00 | | 2003-07-10 | 6,134,600 | 19.40 | 19.66 | 19.05 | 19.32 | 00:00:00 | | 2003-07-11 | 5,709,200 | 19.90 | 20.07 | 19.64 | 19.87 | 00:00:00 | | 2003-07-14 | 6,347,200 | 20.07 | 20.14 | 19.66 | 19.70 | 00:00:00 | | 2003-07-15 | 7,925,800 | 19.90 | 20.10 | 19.49 | 19.80 | 00:00:00 | | 2003-07-16 | 4,778,400 | 19.95 | 20.01 | 19.43 | 19.66 | 00:00:00 | | 2003-07-17 | 5,756,600 | 19.48 | 20.02 | 19.44 | 19.72 | 00:00:00 | | 2003-07-18 | 5,253,400 | 19.94 | 19.98 | 19.48 | 19.62 | 00:00:00 | | 2003-07-21 | 5,174,000 | 19.46 | 19.65 | 19.31 | 19.51 | 00:00:00 | | 2003-07-22 | 6,674,200 | 19.62 | 19.98 | 19.32 | 19.84 | 00:00:00 | | 2003-07-23 | 3,792,000 | 19.82 | 19.93 | 19.45 | 19.83 | 00:00:00 | | 2003-07-24 | 6,758,400 | 20.14 | 20.18 | 19.71 | 19.80 | 00:00:00 | | 2003-07-25 | 5,955,000 | 19.89 | 20.19 | 19.80 | 20.17 | 00:00:00 | | 2003-07-28 | 8,738,400 | 20.09 | 20.92 | 20.06 | 20.39 | 00:00:00 | | 2003-07-29 | 6,164,100 | 20.34 | 20.57 | 19.91 | 20.12 | 00:00:00 | | 2003-07-30 | 5,757,600 | 20.13 | 20.48 | 19.95 | 19.95 | 00:00:00 | | 2003-07-31 | 5,143,600 | 19.85 | 20.56 | 19.85 | 20.14 | 00:00:00 | | 2003-08-01 | 7,109,100 | 20.03 | 20.57 | 19.97 | 20.47 | 00:00:00 | | 2003-08-04 | 7,969,000 | 20.18 | 20.38 | 19.55 | 19.95 | 00:00:00 | | 2003-08-05 | 6,326,400 | 19.94 | 19.98 | 19.09 | 19.26 | 00:00:00 | | 2003-08-06 | 10,035,900 | 19.21 | 19.40 | 18.76 | 19.10 | 00:00:00 | | 2003-08-07 | 5,025,200 | 18.95 | 19.56 | 18.95 | 19.27 | 00:00:00 | | 2003-08-08 | 5,048,600 | 19.30 | 19.49 | 19.02 | 19.24 | 00:00:00 | | 2003-08-11 | 5,827,800 | 19.18 | 19.80 | 19.11 | 19.51 | 00:00:00 | | 2003-08-12 | 8,384,000 | 19.66 | 19.75 | 19.31 | 19.53 | 00:00:00 | | 2003-08-13 | 6,467,700 | 19.74 | 19.94 | 19.53 | 19.74 | 00:00:00 | | 2003-08-14 | 3,875,700 | 19.94 | 20.10 | 19.78 | 19.82 | 00:00:00 | | 2003-08-15 | 2,381,800 | 19.82 | 20.30 | 19.41 | 19.89 | 00:00:00 | | 2003-08-18 | 6,208,500 | 19.99 | 20.54 | 19.70 | 20.38 | 00:00:00 | | 2003-08-19 | 33,433,800 | 22.49 | 22.90 | 20.14 | 22.53 | 00:00:00 | | 2003-08-20 | 24,478,000 | 22.37 | 23.88 | 22.16 | 22.98 | 00:00:00 | | 2003-08-21 | 18,395,200 | 22.66 | 23.60 | 22.61 | 23.42 | 00:00:00 | | 2003-08-22 | 14,549,000 | 23.55 | 24.51 | 23.17 | 23.23 | 00:00:00 | | 2003-08-25 | 6,646,500 | 23.14 | 23.61 | 23.11 | 23.54 | 00:00:00 | | 2003-08-26 | 9,378,800 | 23.35 | 23.87 | 23.21 | 23.43 | 00:00:00 | | 2003-08-27 | 6,168,400 | 23.29 | 23.77 | 23.24 | 23.66 | 00:00:00 | | 2003-08-28 | 6,943,600 | 23.75 | 23.97 | 23.61 | 23.95 | 00:00:00 | | 2003-08-29 | 8,872,200 | 23.69 | 24.73 | 23.65 | 24.72 | 00:00:00 | | 2003-09-02 | 7,227,900 | 24.73 | 24.89 | 24.13 | 24.76 | 00:00:00 | | 2003-09-03 | 8,369,100 | 24.69 | 24.71 | 24.24 | 24.50 | 00:00:00 | | 2003-09-04 | 8,859,600 | 24.56 | 24.76 | 23.76 | 24.05 | 00:00:00 | | 2003-09-05 | 7,497,300 | 23.81 | 24.04 | 23.35 | 23.56 | 00:00:00 | | 2003-09-08 | 6,524,100 | 23.61 | 23.86 | 23.34 | 23.75 | 00:00:00 | | 2003-09-09 | 5,997,900 | 23.58 | 23.65 | 23.02 | 23.14 | 00:00:00 | | 2003-09-10 | 9,475,000 | 23.15 | 23.15 | 22.56 | 22.57 | 00:00:00 | | 2003-09-11 | 6,341,000 | 22.69 | 23.34 | 22.65 | 23.20 | 00:00:00 | | 2003-09-12 | 5,763,600 | 23.15 | 23.39 | 22.74 | 23.39 | 00:00:00 | | 2003-09-15 | 5,447,200 | 23.48 | 23.75 | 23.16 | 23.68 | 00:00:00 | | 2003-09-16 | 5,952,300 | 23.67 | 24.34 | 23.56 | 24.31 | 00:00:00 | | 2003-09-17 | 5,274,300 | 24.30 | 24.44 | 24.20 | 24.31 | 00:00:00 | | 2003-09-18 | 5,989,500 | 24.44 | 24.50 | 24.06 | 24.40 | 00:00:00 | | 2003-09-19 | 5,450,800 | 24.62 | 24.75 | 23.26 | 24.21 | 00:00:00 | | 2003-09-22 | 6,054,400 | 23.77 | 24.18 | 23.62 | 24.04 | 00:00:00 | | 2003-09-23 | 10,531,200 | 24.12 | 25.07 | 24.03 | 25.00 | 00:00:00 | | 2003-09-24 | 9,103,500 | 25.00 | 25.25 | 24.49 | 24.71 | 00:00:00 | | 2003-09-25 | 12,423,300 | 24.40 | 25.69 | 24.40 | 25.27 | 00:00:00 | | 2003-09-26 | 7,872,600 | 25.06 | 25.13 | 24.34 | 24.36 | 00:00:00 | | 2003-09-29 | 6,967,600 | 24.42 | 24.60 | 23.69 | 24.27 | 00:00:00 | | 2003-09-30 | 8,560,500 | 24.02 | 24.30 | 23.45 | 23.84 | 00:00:00 | | 2003-10-01 | 6,339,000 | 23.99 | 24.65 | 23.76 | 24.40 | 00:00:00 | | 2003-10-02 | 9,554,800 | 23.62 | 24.03 | 23.56 | 23.82 | 00:00:00 | | 2003-10-03 | 7,169,700 | 25.09 | 25.09 | 24.09 | 24.71 | 00:00:00 | | 2003-10-06 | 4,407,300 | 24.43 | 24.92 | 24.40 | 24.76 | 00:00:00 | | 2003-10-07 | 7,674,800 | 24.47 | 24.74 | 24.05 | 24.61 | 00:00:00 | | 2003-10-08 | 6,244,800 | 24.72 | 24.75 | 24.04 | 24.05 | 00:00:00 | | 2003-10-09 | 12,708,600 | 24.65 | 25.61 | 24.49 | 25.48 | 00:00:00 | | 2003-10-10 | 6,010,200 | 25.42 | 25.74 | 25.05 | 25.46 | 00:00:00 | | 2003-10-13 | 8,899,600 | 25.37 | 26.05 | 25.30 | 26.00 | 00:00:00 | | 2003-10-14 | 5,834,100 | 25.61 | 25.98 | 25.35 | 25.68 | 00:00:00 | | 2003-10-15 | 4,551,900 | 26.00 | 26.10 | 25.25 | 25.40 | 00:00:00 | | 2003-10-16 | 3,950,700 | 25.34 | 25.85 | 25.23 | 25.70 | 00:00:00 | | 2003-10-17 | 5,496,000 | 25.74 | 25.75 | 25.10 | 25.29 | 00:00:00 | | 2003-10-20 | 4,647,800 | 25.33 | 25.99 | 25.25 | 25.98 | 00:00:00 | | 2003-10-21 | 4,947,000 | 26.04 | 26.14 | 25.55 | 25.91 | 00:00:00 | | 2003-10-22 | 5,696,100 | 25.83 | 26.13 | 25.51 | 25.59 | 00:00:00 | | 2003-10-23 | 5,193,800 | 25.65 | 26.15 | 25.36 | 25.99 | 00:00:00 | | 2003-10-24 | 4,069,800 | 25.75 | 27.10 | 25.51 | 26.02 | 00:00:00 | | 2003-10-27 | 3,845,800 | 26.13 | 26.38 | 25.93 | 26.27 | 00:00:00 | | 2003-10-28 | 6,371,000 | 26.50 | 27.03 | 26.25 | 26.83 | 00:00:00 | | 2003-10-29 | 6,111,300 | 26.97 | 26.97 | 26.35 | 26.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
