$10.01 +0.01 (%) Staples Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLS historical data

Date Open High Low Close Volume
12/9/20169.9910.059.8410.016,888,688
12/8/20169.9710.119.9010.007,894,082
12/7/20169.8810.049.809.9510,773,806
12/6/20169.779.929.729.895,619,861
12/5/20169.729.899.709.755,459,210
12/2/20169.639.839.639.645,542,243
12/1/20169.659.839.629.675,546,458
11/30/20169.839.909.639.678,889,228
11/29/20169.769.989.729.818,753,223
11/28/20169.949.949.599.709,321,560
11/25/20169.949.979.839.852,935,576
11/23/20169.879.989.849.946,465,674
11/22/20169.8710.049.759.8310,628,266
11/21/20169.599.879.599.809,218,552
11/18/20169.339.799.259.6013,897,760
11/17/20168.839.338.769.3313,909,604
11/16/20168.829.148.778.989,813,933
11/15/20168.908.918.678.857,977,945
11/14/20168.708.988.678.8911,402,185
11/11/20168.498.698.458.679,876,416
11/10/20168.148.748.128.5818,253,782
11/9/20167.528.127.418.0814,124,409
11/8/20167.707.707.517.666,920,022
11/7/20167.497.707.477.707,506,611
11/4/20167.337.437.297.366,501,932
11/3/20167.377.407.287.335,215,567
11/2/20167.267.477.257.367,701,305
11/1/20167.387.547.247.306,116,774
10/31/20167.357.407.277.406,510,334
10/28/20167.327.477.307.356,321,835
10/27/20167.507.537.247.285,147,714
10/26/20167.537.607.467.495,047,378
10/25/20167.547.597.397.5310,467,164
10/24/20167.617.637.487.544,258,836
10/21/20167.517.607.447.5412,016,049
10/20/20167.557.677.477.5515,169,918
10/19/20167.517.627.497.5910,394,562
10/18/20167.567.567.447.504,777,080
10/17/20167.567.647.387.418,753,765
10/14/20167.697.747.547.566,804,591
10/13/20167.797.807.597.657,105,392
10/12/20167.777.907.757.806,740,523
10/11/20168.048.087.677.7613,211,295
10/10/20168.118.157.998.059,933,366
10/7/20168.058.118.008.0312,212,306
10/6/20168.278.278.028.0413,970,872
10/5/20168.248.308.168.2420,263,184
10/4/20168.488.488.198.219,938,129
10/3/20168.548.638.428.454,332,296
9/30/20168.408.558.378.557,333,382
9/29/20168.378.508.328.343,919,802
9/28/20168.368.448.288.374,075,170
9/27/20168.278.408.278.364,425,079
9/26/20168.528.528.308.315,831,299
9/23/20168.548.638.528.544,479,274
9/22/20168.518.588.478.554,188,896
9/21/20168.368.488.318.465,227,994
9/20/20168.628.628.458.465,172,894
9/19/20168.688.708.518.553,919,309
9/16/20168.558.658.528.647,058,910
9/15/20168.488.708.438.595,231,765
9/14/20168.528.648.428.485,610,767
9/13/20168.628.668.438.497,213,042
9/12/20168.478.778.468.716,289,182
9/9/20168.688.748.508.525,373,412
9/8/20168.768.838.728.734,934,246
9/7/20168.588.798.558.795,372,967
9/6/20168.558.598.468.573,876,577
9/2/20168.598.658.498.563,799,926
9/1/20168.598.648.438.514,773,661
8/31/20168.648.708.478.566,997,130
8/30/20168.678.718.588.624,581,201
8/29/20168.538.688.508.684,728,704
8/26/20168.608.658.458.494,425,160
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center