$8.45 +0.38 (%) Staples Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLS historical data

Date Open High Low Close Volume
6/27/20168.618.638.068.0713,015,419
6/24/20168.618.788.578.7116,252,725
6/23/20168.788.958.758.954,748,664
6/22/20168.738.858.688.697,261,377
6/21/20169.039.038.768.866,804,078
6/20/20168.869.058.848.968,894,607
6/17/20168.638.908.618.7710,944,880
6/16/20168.668.758.578.707,874,603
6/15/20168.588.838.558.717,518,697
6/14/20168.598.668.438.559,672,987
6/13/20168.718.778.638.637,316,013
6/10/20168.668.788.518.716,062,640
6/9/20168.888.908.688.755,806,463
6/8/20168.888.978.868.904,434,124
6/7/20168.978.988.878.875,102,069
6/6/20168.869.008.858.979,960,280
6/3/20168.808.908.718.8510,096,056
6/2/20168.768.858.748.836,624,609
6/1/20168.808.808.678.768,056,069
5/31/20168.738.878.718.8010,750,762
5/27/20168.648.748.588.717,120,514
5/26/20168.548.678.538.599,876,485
5/25/20168.548.578.438.566,177,745
5/24/20168.288.558.178.4812,419,706
5/23/20168.398.428.288.2810,445,996
5/20/20168.148.198.038.107,470,578
5/19/20168.228.298.008.0210,187,453
5/18/20168.238.488.158.2414,486,822
5/17/20168.348.398.228.2813,949,953
5/16/20168.298.398.188.349,654,041
5/13/20168.258.438.218.2913,048,406
5/12/20168.518.558.218.2225,771,271
5/11/20168.748.828.308.4672,158,267
5/10/201610.3610.4210.1710.367,835,650
5/9/201610.8310.8310.2110.306,830,467
5/6/201610.1510.309.9110.2610,380,925
5/5/201610.3610.4010.1210.164,883,361
5/4/201610.2610.4010.1910.365,545,088
5/3/201610.2710.3410.0610.316,187,545
5/2/201610.2610.4210.1210.387,900,351
4/29/201610.3810.4010.1010.205,940,789
4/28/201610.6310.6810.3810.384,708,242
4/27/201610.6210.6910.3910.676,402,260
4/26/201610.5010.7410.4510.649,306,787
4/25/201610.4510.4910.2610.457,808,537
4/22/201610.6010.7010.4710.508,110,226
4/21/201611.0411.0410.5310.5613,693,820
4/20/201610.9211.0210.6010.8910,814,346
4/19/201611.1411.3710.9011.0313,102,236
4/18/201611.1311.2011.0211.127,406,688
4/15/201611.1211.1811.0111.156,101,890
4/14/201611.2411.2510.9711.127,381,987
4/13/201611.2211.3111.1411.256,872,346
4/12/201611.1011.2410.9811.217,673,267
4/11/201611.1011.3111.0211.037,416,993
4/8/201611.0111.1010.8011.027,604,007
4/7/201610.9911.2110.8410.939,577,115
4/6/201610.8511.2010.8311.0411,939,393
4/5/201610.9311.3410.8410.8819,360,850
4/4/201611.0911.2811.0011.049,042,067
4/1/201610.9711.2210.8511.187,843,842
3/31/201610.9811.1310.8611.039,263,513
3/30/201611.2511.3010.9711.019,147,032
3/29/201610.7411.2510.7111.1015,476,585
3/28/201610.8011.0510.7310.9013,609,382
3/24/201610.6211.0610.5210.7620,345,005
3/23/201610.2010.439.8510.059,317,633
3/22/20169.5110.399.5110.3013,403,874
3/21/201610.0210.139.689.699,306,287
3/18/20169.9210.069.8310.0013,735,032
3/17/20169.8110.139.789.8916,328,433
3/16/20169.679.789.509.696,616,159
3/15/20169.649.779.519.606,124,280
3/14/20169.709.789.629.655,464,586
3/11/20169.619.759.549.755,724,909
3/10/20169.609.659.329.525,055,887
3/9/20169.549.749.489.596,157,823
3/8/20169.659.849.499.5011,023,658
3/7/20169.529.819.509.628,048,676
3/4/20169.489.889.289.609,389,544
3/3/20169.689.919.639.876,080,140
3/2/20169.589.809.589.705,128,235
3/1/20169.549.759.459.664,794,180
2/29/20169.499.609.369.456,252,401
2/26/20169.549.569.349.496,871,433
2/25/20169.189.469.079.417,073,690
2/24/20169.279.318.989.1910,070,743
2/23/20169.469.589.239.286,149,288
2/22/20169.589.709.359.494,644,843
2/19/20169.529.599.379.4811,021,622
2/18/20169.169.559.139.539,035,847
2/17/20169.069.359.029.168,545,320
2/16/20168.428.878.378.858,195,137
2/12/20168.238.418.108.326,004,896
2/11/20168.678.678.048.195,453,777
2/10/20168.688.738.388.417,714,527
2/9/20168.518.608.358.407,750,318
2/8/20168.848.908.488.566,812,801
2/5/20168.739.048.728.926,705,852
2/4/20168.708.968.628.749,673,525
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center