STAPLES $15.04

down -0.13


23/5/2013 04:23 PM  |  NASDAQ : SPLS  |  Industries : Retail Trade / Office Supplies, Stationery, and Gift Stores
Type:

SPLS historical data

Date Open High Low Close Volume
5/23/2013 14.90 15.15 14.85 15.04 93719
5/22/2013 14.58 15.50 14.51 15.17 202485
5/21/2013 14.76 14.93 14.66 14.75 106899
5/20/2013 14.50 14.88 14.43 14.67 88367
5/17/2013 14.39 14.58 14.25 14.51 105722
5/16/2013 14.48 14.63 14.25 14.29 84198
5/15/2013 14.43 14.49 14.27 14.45 74327
5/14/2013 14.16 14.51 14.15 14.48 106109
5/13/2013 14.01 14.19 13.99 14.18 78630
5/10/2013 14.00 14.12 13.93 14.07 62043
5/9/2013 13.95 14.08 13.93 13.97 99233
5/8/2013 13.92 14.27 13.82 13.94 149916
5/7/2013 13.86 13.96 13.65 13.92 103968
5/6/2013 13.45 13.90 13.34 13.87 73095
5/3/2013 13.31 13.55 13.15 13.52 46502
5/2/2013 13.12 13.18 13.00 13.14 43832
5/1/2013 13.23 13.24 13.02 13.08 58482
4/30/2013 12.99 13.25 12.83 13.23 125103
4/29/2013 12.82 13.07 12.67 12.92 56023
4/26/2013 12.91 12.94 12.54 12.82 95699
4/25/2013 12.63 12.96 12.56 12.88 120698
4/24/2013 12.44 12.61 12.40 12.54 97276
4/23/2013 13.03 13.03 12.26 12.40 199923
4/22/2013 12.93 13.00 12.71 12.98 50311
4/19/2013 12.68 12.97 12.62 12.94 81974
4/18/2013 12.62 12.80 12.41 12.70 65656
4/17/2013 12.92 12.97 12.55 12.62 115517
4/16/2013 13.27 13.33 12.98 13.08 82103
4/15/2013 13.55 13.59 13.11 13.22 58341
4/12/2013 13.78 13.78 13.59 13.70 43464
4/11/2013 13.88 13.93 13.69 13.79 90911
4/10/2013 13.53 13.99 13.46 13.83 88599
4/9/2013 13.40 13.64 13.32 13.43 66969
4/8/2013 13.09 13.43 12.96 13.36 69923
4/5/2013 13.22 13.29 13.01 13.10 51301
4/4/2013 13.07 13.43 13.05 13.37 72948
4/3/2013 12.99 13.23 12.99 13.07 61767
4/2/2013 13.21 13.32 13.00 13.07 61530
4/1/2013 13.50 13.53 13.17 13.17 72686
3/28/2013 13.37 13.44 13.25 13.42 77717
3/27/2013 13.24 13.46 13.20 13.36 62383
3/26/2013 13.41 13.49 13.26 13.31 54864
3/25/2013 13.43 13.52 13.24 13.47 220192
3/22/2013 13.51 13.59 13.36 13.53 208017
3/21/2013 13.45 13.53 13.38 13.47 47510
3/20/2013 13.51 13.55 13.41 13.51 51500
3/19/2013 13.46 13.50 13.25 13.46 66170
3/18/2013 13.26 13.56 13.19 13.44 69833
3/15/2013 13.43 13.53 13.32 13.40 110436
3/14/2013 13.55 13.65 13.40 13.49 122258
3/13/2013 13.12 13.62 13.07 13.58 118143
3/12/2013 13.09 13.17 12.96 13.02 96478
3/11/2013 12.90 13.17 12.85 13.13 77842
3/8/2013 12.85 13.00 12.76 12.96 155550
3/7/2013 12.30 12.80 12.28 12.76 156205
3/6/2013 12.81 12.93 12.08 12.34 381905
3/5/2013 13.10 13.38 13.03 13.29 113137
3/4/2013 13.00 13.13 12.91 13.05 90082
3/1/2013 13.25 13.28 12.93 12.99 93692
2/28/2013 13.25 13.36 13.15 13.17 70019
2/27/2013 13.23 13.34 13.16 13.25 91735
2/26/2013 13.50 13.67 13.20 13.22 120354
2/25/2013 13.37 13.73 13.16 13.54 208484
2/22/2013 13.42 13.67 13.09 13.27 216324
2/21/2013 13.58 13.71 13.25 13.29 189606
2/20/2013 14.66 14.76 13.51 13.60 420686
2/19/2013 14.76 15.19 14.14 14.65 681977
2/15/2013 12.96 13.00 12.81 12.95 105423
2/14/2013 12.86 12.89 12.56 12.88 89364
2/13/2013 12.93 13.01 12.76 12.87 84192
2/12/2013 13.18 13.23 13.02 13.04 61293
2/11/2013 13.04 13.20 12.95 13.17 106736
2/8/2013 13.26 13.44 12.97 12.98 114433
2/7/2013 13.49 13.54 13.04 13.16 97734
2/6/2013 13.52 13.54 13.38 13.46 53428
2/5/2013 13.43 13.73 13.33 13.54 68916
2/4/2013 13.48 13.68 13.30 13.33 128017
2/1/2013 13.56 13.61 13.45 13.51 55516
1/31/2013 13.43 13.54 13.36 13.49 73981
1/30/2013 13.67 13.77 13.44 13.48 142913
1/29/2013 13.31 13.69 13.23 13.66 224518
1/28/2013 13.23 13.46 13.08 13.37 208331
1/25/2013 12.98 13.05 12.79 12.97 70076
1/24/2013 13.04 13.07 12.82 12.85 252378
1/23/2013 13.15 13.30 12.88 12.94 193118
1/22/2013 13.00 13.25 12.90 13.15 185327
1/18/2013 12.83 13.02 12.80 13.00 130243
1/17/2013 12.61 12.92 12.59 12.80 129934
1/16/2013 12.29 12.62 12.21 12.58 81343
1/15/2013 12.05 12.45 11.93 12.36 84128
1/14/2013 11.98 12.24 11.90 12.16 71564
1/11/2013 11.73 12.00 11.70 11.98 92176
1/10/2013 11.75 11.78 11.58 11.74 61736
1/9/2013 11.85 11.91 11.66 11.71 53938
1/8/2013 11.90 12.00 11.75 11.79 82526
1/7/2013 11.69 12.01 11.65 11.99 78653
1/4/2013 11.73 11.95 11.73 11.76 79348
1/3/2013 11.50 11.90 11.47 11.75 94705
1/2/2013 11.58 11.66 11.40 11.48 90236
12/31/2012 11.06 11.40 11.06 11.40 77147
Marketplace
Trading Center