$14.04 +0.35 (%) Staples Inc - NASDAQ

Sep. 2, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLS historical data

Date Open High Low Close Volume
9/1/201513.9014.1713.6113.6911,745,109
8/31/201513.7714.3313.5014.2110,381,476
8/28/201513.5913.8513.5213.757,489,539
8/27/201513.4213.7913.2613.727,250,989
8/26/201513.5513.7513.1013.3311,060,531
8/25/201513.5713.8513.2413.2412,551,899
8/24/201513.1713.6312.5113.4717,156,419
8/21/201513.9314.2613.7813.798,371,987
8/20/201513.9514.2313.9214.047,272,466
8/19/201513.9614.2813.8414.128,532,625
8/18/201514.2714.3714.0814.155,482,475
8/17/201514.1214.2313.9914.232,952,400
8/14/201514.0814.2914.0414.233,888,704
8/13/201514.1314.2814.0414.085,460,713
8/12/201514.0114.1713.6414.168,201,922
8/11/201514.1614.3714.0514.126,858,277
8/10/201514.1514.3514.0614.268,051,271
8/7/201514.0214.1813.9113.967,007,193
8/6/201514.4514.5014.0014.046,712,076
8/5/201514.2714.7114.1414.4112,357,226
8/4/201514.1214.3713.9814.197,018,111
8/3/201514.6914.7014.0714.137,405,955
7/31/201514.3214.7214.2514.7111,626,102
7/30/201514.1014.5214.0114.328,708,452
7/29/201513.9014.0013.8513.974,782,247
7/28/201514.0614.1713.7413.918,574,732
7/27/201514.1814.2213.9113.957,848,786
7/24/201514.4414.4414.1814.228,698,851
7/23/201514.8514.8614.3714.449,708,270
7/22/201514.6714.9114.6614.825,474,631
7/21/201514.5714.8414.5514.637,586,834
7/20/201514.8115.0214.5914.6310,782,035
7/17/201515.2715.3414.5414.7016,828,032
7/16/201515.4615.5215.3215.347,709,580
7/15/201515.6215.6515.4315.455,795,023
7/14/201515.5415.6015.4715.534,402,256
7/13/201515.4515.6415.3415.598,475,395
7/10/201515.4515.4915.3515.393,661,605
7/9/201515.4715.5715.2515.255,481,618
7/8/201515.5015.6215.2615.335,398,808
7/7/201515.4415.6915.2815.686,314,217
7/6/201515.3815.5815.3715.523,986,898
7/2/201515.4815.6615.4815.556,041,202
7/1/201515.4815.6115.3415.556,396,442
6/30/201515.4115.4715.2415.315,425,998
6/29/201515.8915.9515.3015.329,000,291
6/26/201515.7716.0615.7716.058,415,971
6/25/201515.7715.9615.7315.839,090,118
6/24/201516.2116.2215.5515.8517,745,420
6/23/201516.2816.6516.2816.6210,525,388
6/22/201516.4216.4616.2116.333,926,226
6/19/201516.4716.5916.3516.3810,118,950
6/18/201516.3316.4816.2816.437,984,612
6/17/201516.1616.3916.1416.266,089,194
6/16/201516.1616.2216.0616.143,859,960
6/15/201516.2716.3016.0416.164,032,105
6/12/201516.3916.4716.2616.334,820,392
6/11/201516.6116.6616.4016.474,669,322
6/10/201516.2916.5716.2316.496,452,218
6/9/201516.3216.5716.1116.228,957,946
6/8/201516.4016.5316.3416.394,316,483
6/5/201516.6816.6916.4316.454,210,074
6/4/201516.5216.7416.4216.605,345,988
6/3/201516.4216.5816.3816.563,899,177
6/2/201516.3416.6016.3416.453,664,004
6/1/201516.5416.5416.2416.405,084,675
5/29/201516.5116.6816.3716.477,478,929
5/28/201516.2716.5116.1916.496,245,350
5/27/201516.1816.3016.1316.223,357,046
5/26/201516.2016.2916.0516.155,318,498
5/22/201516.2316.3916.1416.203,134,825
5/21/201516.1716.4216.1316.274,912,706
5/20/201516.2116.3215.9816.158,132,029
5/19/201516.4316.5216.3216.415,495,057
5/18/201516.3716.4916.3116.484,419,778
5/15/201516.4316.4416.2216.403,261,856
5/14/201516.7116.7816.3316.363,520,488
5/13/201516.5416.8416.3916.609,663,882
5/12/201516.5616.5816.3116.476,459,262
5/11/201516.4916.6716.4316.654,803,370
5/8/201516.4716.6616.4616.515,689,700
5/7/201516.3516.6116.3116.464,904,412
5/6/201516.6116.6516.3216.344,990,890
5/5/201516.5616.7016.4016.577,048,097
5/4/201516.4916.7416.4316.724,263,475
5/1/201516.2716.6916.2716.516,682,355
4/30/201516.1616.4216.0816.328,809,941
4/29/201515.9516.0515.8615.996,854,239
4/28/201516.0316.1315.8716.013,869,770
4/27/201516.2416.2815.9815.993,782,178
4/24/201516.1516.2716.0916.254,166,459
4/23/201515.9816.2315.9816.194,889,475
4/22/201516.1116.1115.8115.974,268,517
4/21/201516.1516.2115.9816.103,855,786
4/20/201516.0816.2316.0116.106,411,095
4/17/201516.2816.3515.9516.037,173,273
4/16/201516.2016.4916.1016.445,130,300
4/15/201516.3816.5916.2016.235,366,010
4/14/201516.1316.2416.1216.215,527,069
4/13/201516.6416.6516.2016.234,639,002
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!