$13.04 0.00 (%) Staples Inc - NASDAQ

Sep. 18, 2014 | 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
9/18/201413.0613.1412.9513.046,902,244
9/17/201413.0213.2513.0013.048,833,279
9/16/201412.9213.0512.8413.039,242,134
9/15/201412.8612.9512.7212.907,055,128
9/12/201412.5713.0512.5112.9513,571,247
9/11/201412.4312.5112.3712.514,914,101
9/10/201412.4112.4612.2112.456,280,362
9/9/201412.6512.6512.3812.447,857,975
9/8/201412.8012.9812.5412.629,953,908
9/5/201412.7812.8612.6212.866,045,889
9/4/201412.9612.9912.6112.7412,133,336
9/3/201412.6213.0512.5612.9317,897,754
9/2/201412.2012.9812.0312.6342,068,743
8/29/201411.6111.8011.6111.686,880,144
8/28/201411.4911.7111.3711.668,166,857
8/27/201411.0611.4911.0611.4910,625,861
8/26/201411.0111.1110.9711.065,550,748
8/25/201410.9711.0110.9310.997,603,804
8/22/201410.9611.0510.8510.957,920,981
8/21/201411.2511.3110.8210.9717,282,359
8/20/201411.7311.8311.1611.3225,528,194
8/19/201411.5911.7411.5011.6210,522,195
8/18/201411.4911.5511.3611.536,162,360
8/15/201411.6511.6511.3611.495,139,049
8/14/201411.5711.6211.4511.584,720,484
8/13/201411.3611.5711.2511.536,816,972
8/12/201411.4411.4811.3411.425,187,424
8/11/201411.4011.5111.3811.415,236,599
8/8/201411.2111.3911.0811.398,012,983
8/7/201411.4111.4811.1511.168,828,481
8/6/201411.3611.4911.3011.435,822,513
8/5/201411.5111.5911.3611.475,527,967
8/4/201411.4011.6011.3511.569,499,705
8/1/201411.5411.5611.2511.4413,472,126
7/31/201411.2511.7111.2211.5924,993,979
7/30/201411.1511.3611.0811.3413,787,820
7/29/201410.9611.1110.9511.086,537,457
7/28/201410.9611.0110.9010.945,714,259
7/25/201411.1811.2110.9510.995,305,111
7/24/201411.3011.3411.1611.196,843,574
7/23/201411.0211.1810.9911.177,098,168
7/22/201411.2511.2911.0411.048,107,561
7/21/201411.1811.2111.0711.206,942,937
7/18/201411.0811.1811.0011.174,110,730
7/17/201411.1811.2011.0111.025,198,692
7/16/201411.2211.2211.0711.207,309,544
7/15/201411.1011.1911.0711.166,299,320
7/14/201411.1511.1910.9711.056,998,137
7/11/201410.8810.9910.8510.904,532,560
7/10/201410.9411.0610.8210.937,581,252
7/9/201411.1911.2410.9711.069,672,908
7/8/201411.1411.2511.0811.108,058,475
7/7/201411.2611.2811.1211.228,446,862
7/3/201411.0611.3011.0511.265,278,306
7/2/201410.9611.1110.9111.066,677,499
7/1/201410.8911.0510.8511.0110,167,380
6/30/201410.8010.8910.7510.8410,012,612
6/27/201410.9210.9510.7310.7511,511,911
6/26/201410.9910.9910.7010.9210,863,579
6/25/201410.9711.0110.9010.935,551,658
6/24/201411.1811.2211.0611.077,274,449
6/23/201411.2811.2811.1611.234,309,256
6/20/201411.2211.2311.1511.1910,168,011
6/19/201411.2511.2611.1511.207,179,075
6/18/201411.2111.2311.1211.206,214,556
6/17/201411.0311.2111.0311.1712,367,710
6/16/201411.0311.0611.0111.055,564,069
6/13/201411.0911.1010.9610.997,188,054
6/12/201411.1011.1410.9611.1010,603,197
6/11/201411.1411.1711.0411.078,007,939
6/10/201411.1611.2311.0311.138,090,082
6/9/201411.2411.2811.0011.1312,980,804
6/6/201411.2411.3011.1911.2312,833,239
6/5/201410.9411.2210.9311.2029,601,144
6/4/201410.9411.0110.8610.9518,685,900
6/3/201411.2311.2310.8810.9121,612,604
6/2/201411.3211.3311.1011.1711,317,351
5/30/201411.4011.4911.2011.2513,485,303
5/29/201411.4011.4211.2911.378,496,774
5/28/201411.4811.5011.2711.3412,468,101
5/27/201411.5111.6011.3811.4211,974,336
5/23/201411.7911.8511.6111.657,819,411
5/22/201411.8111.9111.6911.709,100,359
5/21/201411.8211.8311.5211.7711,812,756
5/20/201411.9912.1411.5711.7138,724,752
5/19/201413.0413.4013.0413.3912,388,785
5/16/201413.0713.2512.9313.247,992,265
5/15/201413.2113.2412.7813.026,521,476
5/14/201413.4913.5013.2013.276,009,186
5/13/201413.1913.5013.1513.487,476,509
5/12/201413.1313.2813.0713.236,846,627
5/9/201412.8213.1812.7913.059,922,498
5/8/201412.7012.9512.5712.848,554,033
5/7/201412.6112.7612.4912.748,298,842
5/6/201412.7312.7512.3812.6212,163,274
5/5/201412.5912.6312.3912.555,170,981
5/2/201412.7712.9712.5012.6211,097,515
5/1/201412.4612.8312.4212.659,155,104
4/30/201412.4012.5312.2912.507,457,365
4/29/201412.6712.6712.3712.408,883,532
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center