$16.20 -0.07 (%) Staples Inc - NASDAQ

May. 22, 2015 | 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
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
4/10/201516.5316.8216.3116.729,456,202
4/9/201516.1116.4416.0316.408,049,970
4/8/201516.0916.2215.9816.157,375,146
4/7/201516.0416.1615.9316.106,485,436
4/6/201516.0616.2516.0116.085,940,859
4/2/201516.3516.4016.1416.235,892,208
4/1/201516.5316.5516.2616.416,812,646
3/31/201516.6216.8016.2516.299,789,069
3/30/201516.1416.7216.1016.709,020,210
3/27/201516.0416.2115.8516.125,599,153
3/26/201516.4416.4415.9216.028,429,171
3/25/201516.8016.9216.5416.558,196,882
3/24/201516.7717.0416.5816.9010,555,643
3/23/201516.5616.9316.4616.8110,068,659
3/20/201516.1616.3615.9616.2510,362,201
3/19/201516.3216.3415.9616.055,332,756
3/18/201516.0216.3515.9916.339,029,830
3/17/201515.9716.3215.9116.187,664,672
3/16/201516.0816.2315.9116.045,535,932
3/13/201516.1516.1715.8616.015,057,297
3/12/201516.1116.2415.9816.216,265,719
3/11/201516.1216.2115.7215.907,783,933
3/10/201516.0116.1215.8816.028,966,832
3/9/201516.0316.2315.9816.176,598,144
3/6/201516.1416.3515.9516.0510,820,306
3/5/201516.5116.6416.4716.507,510,342
3/4/201516.7616.9816.5116.598,026,569
3/3/201517.0217.0216.7616.817,929,015
3/2/201516.7517.0516.6217.0224,484,993
2/27/201516.3416.8016.0916.7713,070,814
2/26/201516.7016.7016.3716.388,632,017
2/25/201516.6016.9016.5816.649,443,678
2/24/201516.5516.9116.5116.8212,743,662
2/23/201516.7516.8216.3716.589,765,016
2/20/201516.7716.8816.5716.796,399,583
2/19/201516.9817.0616.8216.828,056,707
2/18/201517.0017.2216.8817.035,442,483
2/17/201516.8117.0116.7217.018,745,634
2/13/201517.1217.1916.8416.867,771,993
2/12/201517.2417.2717.0517.089,608,023
2/11/201516.9917.2516.9417.1314,107,202
2/10/201517.1117.1416.8716.9515,145,431
2/9/201516.5017.1216.4317.1223,574,895
2/6/201517.0817.1316.4316.5715,412,401
2/5/201516.8117.1816.6016.9719,991,170
2/4/201517.5517.7116.7016.7365,259,174
2/3/201519.0019.4018.4919.0139,426,221
2/2/201517.2417.3116.7117.146,867,650
1/30/201517.0017.1816.8217.057,759,189
1/29/201516.9117.1316.6517.105,859,875
1/28/201516.9517.2216.7816.849,282,294
1/27/201516.8016.9616.7016.914,382,947
1/26/201516.8016.9016.7116.875,713,096
1/23/201516.8917.0216.5716.795,702,628
1/22/201516.6116.9816.4716.916,275,450
1/21/201516.3616.7416.2316.4911,972,804
1/20/201517.4017.4116.2816.3913,417,777
1/16/201517.0017.4316.7617.359,243,044
1/15/201517.2717.3316.7917.009,084,558
1/14/201517.0517.4316.8417.338,963,988
1/13/201517.3117.4316.7516.9812,845,270
1/12/201517.2117.3217.0617.245,958,229
1/9/201517.3817.5016.8617.2212,682,362
1/8/201517.7617.9817.7217.7410,395,865
1/7/201517.4017.8017.4017.666,921,697
1/6/201517.4617.6217.1917.3110,743,399
1/5/201517.5817.7017.2417.4415,431,337
1/2/201518.0918.1017.4817.619,478,333
12/31/201418.0318.3317.9718.125,958,158
12/30/201418.0218.1517.8818.035,002,899
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center