|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 6,111,300 | 26.97 | 26.97 | 26.35 | 26.64 | 00:00:00 | | 2003-10-30 | 6,495,400 | 26.90 | 27.22 | 26.28 | 27.00 | 00:00:00 | | 2003-10-31 | 4,312,200 | 27.01 | 27.09 | 26.46 | 26.72 | 00:00:00 | | 2003-11-03 | 5,887,800 | 26.85 | 27.30 | 26.83 | 27.24 | 00:00:00 | | 2003-11-04 | 3,796,800 | 27.08 | 27.26 | 26.90 | 26.94 | 00:00:00 | | 2003-11-05 | 5,039,000 | 26.93 | 26.99 | 25.97 | 26.76 | 00:00:00 | | 2003-11-06 | 3,849,000 | 26.81 | 26.97 | 26.50 | 26.86 | 00:00:00 | | 2003-11-07 | 4,394,600 | 27.00 | 27.35 | 26.70 | 27.08 | 00:00:00 | | 2003-11-10 | 4,801,800 | 26.90 | 27.36 | 26.39 | 26.80 | 00:00:00 | | 2003-11-11 | 3,306,200 | 27.04 | 27.09 | 26.47 | 26.80 | 00:00:00 | | 2003-11-12 | 6,707,600 | 27.14 | 27.18 | 26.50 | 26.75 | 00:00:00 | | 2003-11-13 | 7,022,400 | 26.54 | 26.54 | 25.82 | 26.41 | 00:00:00 | | 2003-11-14 | 6,477,600 | 26.32 | 26.47 | 25.42 | 25.46 | 00:00:00 | | 2003-11-17 | 8,940,200 | 25.43 | 25.92 | 24.80 | 25.00 | 00:00:00 | | 2003-11-18 | 12,840,000 | 25.28 | 26.14 | 25.05 | 25.20 | 00:00:00 | | 2003-11-19 | 4,461,000 | 24.99 | 25.33 | 24.85 | 25.12 | 00:00:00 | | 2003-11-20 | 5,858,000 | 24.82 | 25.75 | 24.50 | 25.31 | 00:00:00 | | 2003-11-21 | 4,724,700 | 25.18 | 25.85 | 25.18 | 25.64 | 00:00:00 | | 2003-11-24 | 5,673,200 | 25.73 | 26.64 | 25.73 | 26.64 | 00:00:00 | | 2003-11-25 | 6,531,800 | 26.39 | 27.03 | 26.29 | 26.70 | 00:00:00 | | 2003-11-26 | 4,752,300 | 26.70 | 27.13 | 26.26 | 27.05 | 00:00:00 | | 2003-11-28 | 1,550,700 | 27.21 | 27.21 | 26.76 | 27.11 | 00:00:00 | | 2003-12-01 | 6,463,500 | 27.36 | 27.87 | 27.24 | 27.77 | 00:00:00 | | 2003-12-02 | 6,969,900 | 27.49 | 27.61 | 26.88 | 26.99 | 00:00:00 | | 2003-12-03 | 5,412,300 | 26.61 | 27.29 | 26.34 | 26.42 | 00:00:00 | | 2003-12-04 | 4,974,300 | 26.23 | 26.60 | 26.11 | 26.55 | 00:00:00 | | 2003-12-05 | 4,691,700 | 26.53 | 26.55 | 25.64 | 25.75 | 00:00:00 | | 2003-12-08 | 3,367,000 | 25.52 | 26.21 | 25.50 | 26.06 | 00:00:00 | | 2003-12-09 | 5,845,600 | 26.13 | 26.60 | 26.04 | 26.09 | 00:00:00 | | 2003-12-10 | 3,019,600 | 26.01 | 26.25 | 25.65 | 25.83 | 00:00:00 | | 2003-12-11 | 5,061,800 | 26.03 | 26.45 | 25.85 | 26.16 | 00:00:00 | | 2003-12-12 | 3,181,200 | 26.10 | 26.17 | 25.87 | 26.01 | 00:00:00 | | 2003-12-15 | 4,576,000 | 26.10 | 26.65 | 25.58 | 25.72 | 00:00:00 | | 2003-12-16 | 4,481,600 | 25.52 | 25.91 | 25.41 | 25.47 | 00:00:00 | | 2003-12-17 | 3,841,000 | 25.31 | 26.01 | 25.14 | 25.90 | 00:00:00 | | 2003-12-18 | 7,052,700 | 25.94 | 26.39 | 25.55 | 26.31 | 00:00:00 | | 2003-12-19 | 7,837,800 | 26.47 | 26.57 | 25.97 | 26.14 | 00:00:00 | | 2003-12-22 | 2,947,800 | 26.25 | 26.37 | 25.96 | 26.33 | 00:00:00 | | 2003-12-23 | 4,758,400 | 26.15 | 26.86 | 25.94 | 26.76 | 00:00:00 | | 2003-12-24 | 1,125,200 | 26.60 | 26.75 | 26.32 | 26.35 | 00:00:00 | | 2003-12-26 | 1,256,600 | 26.34 | 26.47 | 26.14 | 26.21 | 00:00:00 | | 2003-12-29 | 2,605,000 | 26.15 | 26.98 | 26.13 | 26.82 | 00:00:00 | | 2003-12-30 | 3,274,600 | 26.84 | 27.10 | 26.59 | 26.89 | 00:00:00 | | 2003-12-31 | 2,804,800 | 27.01 | 27.33 | 26.73 | 27.30 | 00:00:00 | | 2004-01-02 | 5,108,100 | 27.12 | 27.45 | 26.11 | 26.25 | 00:00:00 | | 2004-01-05 | 6,786,900 | 26.37 | 26.43 | 26.08 | 26.26 | 00:00:00 | | 2004-01-06 | 4,779,600 | 26.15 | 26.24 | 25.78 | 26.06 | 00:00:00 | | 2004-01-07 | 5,565,600 | 26.16 | 26.92 | 25.62 | 26.88 | 00:00:00 | | 2004-01-08 | 4,356,800 | 26.82 | 26.98 | 26.10 | 26.27 | 00:00:00 | | 2004-01-09 | 4,264,600 | 25.95 | 26.58 | 25.70 | 26.19 | 00:00:00 | | 2004-01-12 | 3,730,200 | 26.21 | 26.22 | 25.46 | 25.95 | 00:00:00 | | 2004-01-13 | 4,239,400 | 26.17 | 26.27 | 25.66 | 25.90 | 00:00:00 | | 2004-01-14 | 3,244,000 | 26.04 | 26.31 | 25.88 | 26.16 | 00:00:00 | | 2004-01-15 | 3,684,300 | 26.00 | 26.50 | 25.78 | 26.18 | 00:00:00 | | 2004-01-16 | 3,482,600 | 26.41 | 26.53 | 25.91 | 26.19 | 00:00:00 | | 2004-01-20 | 4,710,000 | 26.21 | 26.26 | 25.35 | 25.76 | 00:00:00 | | 2004-01-21 | 6,504,200 | 25.57 | 25.96 | 25.15 | 25.79 | 00:00:00 | | 2004-01-22 | 5,423,100 | 25.55 | 26.24 | 25.48 | 25.99 | 00:00:00 | | 2004-01-23 | 3,852,000 | 26.14 | 26.48 | 25.94 | 26.47 | 00:00:00 | | 2004-01-26 | 3,931,000 | 26.16 | 26.62 | 25.66 | 26.32 | 00:00:00 | | 2004-01-27 | 2,624,400 | 26.44 | 26.50 | 25.92 | 25.94 | 00:00:00 | | 2004-01-28 | 3,876,200 | 26.13 | 26.35 | 25.48 | 25.49 | 00:00:00 | | 2004-01-29 | 4,541,200 | 25.82 | 26.05 | 25.39 | 25.98 | 00:00:00 | | 2004-01-30 | 6,932,100 | 26.02 | 26.70 | 25.98 | 26.61 | 00:00:00 | | 2004-02-02 | 5,124,600 | 26.47 | 26.94 | 26.37 | 26.50 | 00:00:00 | | 2004-02-03 | 6,962,600 | 26.65 | 27.00 | 26.35 | 26.81 | 00:00:00 | | 2004-02-04 | 3,496,600 | 26.78 | 26.78 | 26.10 | 26.19 | 00:00:00 | | 2004-02-05 | 6,004,400 | 26.04 | 26.45 | 25.60 | 25.65 | 00:00:00 | | 2004-02-06 | 4,400,800 | 25.77 | 26.41 | 25.75 | 26.01 | 00:00:00 | | 2004-02-09 | 3,564,800 | 25.96 | 26.24 | 25.72 | 25.93 | 00:00:00 | | 2004-02-10 | 3,546,000 | 25.75 | 25.97 | 25.65 | 25.85 | 00:00:00 | | 2004-02-11 | 4,831,400 | 26.03 | 26.83 | 25.82 | 26.54 | 00:00:00 | | 2004-02-12 | 3,272,100 | 26.64 | 26.70 | 26.17 | 26.30 | 00:00:00 | | 2004-02-13 | 5,241,200 | 26.35 | 26.35 | 25.52 | 25.52 | 00:00:00 | | 2004-02-17 | 3,406,000 | 25.61 | 26.29 | 25.60 | 26.25 | 00:00:00 | | 2004-02-18 | 4,766,200 | 25.94 | 26.07 | 25.54 | 25.71 | 00:00:00 | | 2004-02-19 | 4,239,900 | 25.78 | 25.99 | 25.45 | 25.45 | 00:00:00 | | 2004-02-20 | 5,688,800 | 25.80 | 25.81 | 25.22 | 25.47 | 00:00:00 | | 2004-02-23 | 7,772,600 | 25.76 | 26.50 | 25.65 | 26.25 | 00:00:00 | | 2004-02-24 | 7,155,400 | 26.25 | 26.81 | 25.83 | 26.10 | 00:00:00 | | 2004-02-25 | 4,573,500 | 26.29 | 26.36 | 25.93 | 25.96 | 00:00:00 | | 2004-02-26 | 4,796,100 | 25.95 | 26.19 | 25.50 | 25.99 | 00:00:00 | | 2004-02-27 | 9,604,200 | 26.05 | 26.49 | 26.00 | 26.15 | 00:00:00 | | 2004-03-01 | 8,272,600 | 26.65 | 27.33 | 26.34 | 27.24 | 00:00:00 | | 2004-03-02 | 6,475,600 | 27.08 | 27.65 | 27.06 | 27.33 | 00:00:00 | | 2004-03-03 | 6,849,300 | 26.75 | 27.13 | 26.45 | 27.05 | 00:00:00 | | 2004-03-04 | 7,215,800 | 27.48 | 27.50 | 26.25 | 26.55 | 00:00:00 | | 2004-03-05 | 5,711,700 | 26.52 | 26.91 | 26.19 | 26.55 | 00:00:00 | | 2004-03-08 | 5,179,800 | 26.54 | 26.54 | 25.85 | 26.00 | 00:00:00 | | 2004-03-09 | 7,436,600 | 25.85 | 26.11 | 25.60 | 26.00 | 00:00:00 | | 2004-03-10 | 7,265,400 | 26.00 | 26.19 | 25.63 | 25.65 | 00:00:00 | | 2004-03-11 | 5,173,000 | 25.56 | 25.69 | 25.13 | 25.25 | 00:00:00 | | 2004-03-12 | 5,204,400 | 25.26 | 25.35 | 24.70 | 25.23 | 00:00:00 | | 2004-03-15 | 5,448,400 | 25.10 | 25.24 | 24.36 | 24.65 | 00:00:00 | | 2004-03-16 | 6,410,800 | 24.61 | 25.04 | 24.36 | 24.40 | 00:00:00 | | 2004-03-17 | 8,037,900 | 24.79 | 25.00 | 24.41 | 24.82 | 00:00:00 | | 2004-03-18 | 9,740,400 | 24.94 | 25.21 | 24.61 | 25.19 | 00:00:00 | | 2004-03-19 | 6,805,000 | 25.18 | 25.35 | 24.74 | 24.88 | 00:00:00 | | 2004-03-22 | 4,007,100 | 24.93 | 25.04 | 24.31 | 24.65 | 00:00:00 | | 2004-03-23 | 8,408,000 | 24.63 | 24.72 | 23.69 | 23.96 | 00:00:00 | | 2004-03-24 | 6,684,200 | 24.03 | 24.61 | 23.95 | 24.49 | 00:00:00 | | 2004-03-25 | 5,520,000 | 24.66 | 25.21 | 24.49 | 25.15 | 00:00:00 | | 2004-03-26 | 8,068,200 | 24.91 | 25.32 | 24.67 | 25.04 | 00:00:00 | | 2004-03-29 | 9,401,800 | 24.83 | 25.68 | 24.80 | 25.52 | 00:00:00 | | 2004-03-30 | 7,164,200 | 25.30 | 25.61 | 25.10 | 25.36 | 00:00:00 | | 2004-03-31 | 5,058,000 | 25.70 | 25.74 | 25.12 | 25.32 | 00:00:00 | | 2004-04-01 | 5,666,800 | 25.27 | 25.47 | 24.97 | 25.21 | 00:00:00 | | 2004-04-02 | 10,036,200 | 25.48 | 26.53 | 25.39 | 26.23 | 00:00:00 | | 2004-04-05 | 7,692,400 | 25.91 | 26.31 | 25.88 | 26.21 | 00:00:00 | | 2004-04-06 | 6,981,000 | 26.14 | 26.68 | 25.94 | 26.62 | 00:00:00 | | 2004-04-07 | 7,281,300 | 26.68 | 26.99 | 26.40 | 26.76 | 00:00:00 | | 2004-04-08 | 5,929,600 | 26.85 | 27.00 | 26.50 | 26.64 | 00:00:00 | | 2004-04-12 | 5,842,000 | 26.65 | 27.04 | 26.61 | 26.94 | 00:00:00 | | 2004-04-13 | 7,859,600 | 26.86 | 27.13 | 26.63 | 26.84 | 00:00:00 | | 2004-04-14 | 7,089,600 | 26.71 | 26.80 | 26.11 | 26.35 | 00:00:00 | | 2004-04-15 | 5,990,600 | 26.51 | 26.75 | 26.29 | 26.63 | 00:00:00 | | 2004-04-16 | 5,061,200 | 26.85 | 27.06 | 26.24 | 26.92 | 00:00:00 | | 2004-04-19 | 5,544,200 | 26.75 | 27.37 | 26.56 | 27.25 | 00:00:00 | | 2004-04-20 | 8,032,800 | 27.30 | 27.59 | 26.96 | 26.99 | 00:00:00 | | 2004-04-21 | 5,500,500 | 27.00 | 27.23 | 26.54 | 27.08 | 00:00:00 | | 2004-04-22 | 4,937,000 | 26.83 | 27.45 | 26.73 | 27.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
