$8.49 -0.07 (%) Staples Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLS historical data

Date Open High Low Close Volume
8/25/20168.448.618.428.564,486,135
8/24/20168.678.688.488.504,120,860
8/23/20168.548.718.508.685,651,072
8/22/20168.458.468.398.465,910,314
8/19/20168.418.468.358.425,885,890
8/18/20168.618.678.278.4814,816,311
8/17/20169.159.228.518.6726,711,527
8/16/20169.259.369.219.336,639,434
8/15/20169.259.359.239.275,751,548
8/12/20169.299.339.109.194,520,955
8/11/20169.199.349.179.293,912,573
8/10/20169.109.209.069.103,243,825
8/9/20169.199.209.089.104,676,099
8/8/20169.199.299.149.193,169,187
8/5/20169.119.239.109.184,770,970
8/4/20168.999.178.989.055,995,772
8/3/20168.729.008.598.995,654,994
8/2/20169.329.328.718.767,698,424
8/1/20169.319.389.239.364,384,704
7/29/20169.249.329.199.294,700,597
7/28/20169.239.269.179.234,837,486
7/27/20169.259.329.149.253,692,132
7/26/20169.139.299.079.203,252,069
7/25/20169.049.139.019.112,471,721
7/22/20169.009.098.959.072,855,605
7/21/20169.079.209.009.003,328,681
7/20/20169.049.179.029.075,917,109
7/19/20169.029.098.949.043,842,814
7/18/20169.029.138.999.074,914,453
7/15/20169.179.179.009.005,254,461
7/14/20169.179.289.079.124,914,870
7/13/20169.119.169.019.066,052,750
7/12/20169.029.249.009.159,076,142
7/11/20168.869.088.848.926,480,515
7/8/20168.658.888.618.856,386,209
7/7/20168.598.808.508.576,813,017
7/6/20168.338.748.338.709,357,296
7/5/20168.838.888.468.556,886,772
7/1/20168.648.898.598.846,052,800
6/30/20168.608.628.438.627,344,192
6/29/20168.548.648.478.576,431,754
6/28/20168.158.478.158.4511,560,696
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center