Staples Inc $12.03

up +0.14


17/4/2014 08:10 PM  |  NASDAQ : SPLS  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLS historical data

Date Open High Low Close Volume
4/17/201411.9612.0711.8612.036,500,460
4/16/201412.1612.1711.8311.895,875,660
4/15/201412.2112.2411.9012.0710,483,200
4/14/201411.9312.3711.9012.1913,926,800
4/11/201411.9111.9711.5711.8313,940,200
4/10/201412.3712.3711.8611.9214,121,100
4/9/201412.2812.4812.2412.3315,464,600
4/8/201412.0212.4911.9712.2218,918,200
4/7/201412.1512.3011.9212.0213,973,900
4/4/201412.1812.3112.0012.1618,574,500
4/3/201411.9112.1111.7412.1015,685,600
4/2/201411.4712.0911.3711.9919,948,500
4/1/201411.3611.4611.2811.439,942,710
3/31/201411.4211.4311.2011.349,076,990
3/28/201411.1111.4211.1011.379,660,010
3/27/201411.2111.2811.0411.0511,206,500
3/26/201411.5711.5711.1811.2113,618,600
3/25/201411.7411.7611.4411.6211,863,000
3/24/201411.5011.7011.4211.6414,259,800
3/21/201411.3211.4611.2311.4516,011,900
3/20/201411.4111.4911.2811.318,340,410
3/19/201411.4511.5011.3611.406,893,970
3/18/201411.4211.5211.3911.447,612,570
3/17/201411.4011.5011.3011.446,708,360
3/14/201411.2111.4311.2111.308,803,130
3/13/201411.5811.5811.1411.2222,096,300
3/12/201411.5511.6511.4311.5010,095,300
3/11/201411.7311.7911.6211.6215,798,800
3/10/201411.5311.8411.4811.6320,238,400
3/7/201411.4011.5611.2811.4826,205,000
3/6/201411.8712.0111.1611.3569,194,600
3/5/201413.3013.5913.2213.4013,673,600
3/4/201413.5113.6113.3313.477,845,330
3/3/201413.5113.6413.4313.467,488,250
2/28/201413.5013.7713.4313.597,463,230
2/27/201413.5613.6013.3613.447,659,270
2/26/201413.0713.7813.0113.6011,840,200
2/25/201413.0013.0912.6113.0015,840,100
2/24/201413.1513.5213.1513.397,900,660
2/21/201413.1413.1813.0813.094,332,380
2/20/201413.0213.1512.9813.105,226,490
2/19/201413.0613.0612.9612.986,102,490
2/18/201413.0413.1512.9513.137,035,190
2/14/201413.0213.1112.9513.037,357,700
2/13/201413.1813.2013.0413.076,571,750
2/12/201413.4713.6113.1813.206,032,380
2/11/201413.2213.5413.1913.466,387,150
2/10/201413.1113.2813.0913.236,526,700
2/7/201413.2813.3813.0213.076,905,650
2/6/201412.8913.3212.8713.2710,806,200
2/5/201412.7812.9612.7112.897,031,730
2/4/201413.0113.0712.8312.888,109,570
2/3/201413.1113.1712.7412.9010,475,700
1/31/201413.2013.2813.0113.167,421,790
1/30/201413.4313.5513.4013.436,351,030
1/29/201413.3713.5013.2913.307,354,520
1/28/201413.4513.6413.4413.487,228,500
1/27/201413.5213.6213.1713.4011,264,700
1/24/201413.7013.7413.4813.5210,068,900
1/23/201413.7013.8113.6213.758,548,520
1/22/201413.6914.0113.6513.828,774,440
1/21/201413.7313.8113.5313.6310,275,400
1/17/201413.9013.9313.3113.6122,293,000
1/16/201414.2514.3013.6113.8927,394,100
1/15/201414.6514.7414.4014.477,271,120
1/14/201414.5414.7214.4114.607,322,050
1/13/201415.0015.0214.4014.508,350,220
1/10/201415.1315.2114.9414.976,139,230
1/9/201415.5915.6114.9115.1412,549,100
1/8/201415.7615.8015.5415.619,686,680
1/7/201415.3315.8115.3315.8014,838,500
1/6/201415.8215.8715.3115.339,095,760
1/3/201415.5315.8615.5115.796,432,830
1/2/201415.9016.0015.5615.597,742,890
12/31/201315.9716.0415.8015.893,562,410
12/30/201315.8616.0115.8415.973,651,550
12/27/201315.8715.9515.7015.796,445,750
12/26/201315.9216.0015.8315.893,231,950
12/24/201315.6916.0015.5515.913,565,670
12/23/201315.6816.0215.6115.937,438,380
12/20/201315.6815.9015.6015.7313,684,400
12/19/201315.4715.6715.4615.585,213,930
12/18/201315.1715.6915.1715.629,505,400
12/17/201315.3715.4314.9815.2212,590,500
12/16/201315.5415.7015.3715.417,788,200
12/13/201315.6815.7115.4315.437,729,920
12/12/201315.8315.9715.4915.5112,045,200
12/11/201316.1216.1815.8215.887,174,340
12/10/201315.9916.2115.8916.157,979,730
12/9/201315.9916.1215.9016.049,221,190
12/6/201315.8716.0015.6815.9614,848,300
12/5/201315.3815.7715.3115.678,691,080
12/4/201315.4015.7915.3915.408,744,910
12/3/201315.3915.5715.2715.557,199,300
12/2/201315.6015.6215.4315.484,294,920
11/29/201315.3915.6615.1915.532,873,520
11/27/201315.3715.5215.2315.466,202,620
11/26/201315.5015.6015.2715.328,660,140
11/25/201315.5115.6915.4215.506,766,750
11/22/201315.4915.6015.4315.487,119,960
Trading Center