Staples Inc $11.23

up +0.06


24/7/2014 01:30 PM  |  NASDAQ : SPLS  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLS historical data

Date Open High Low Close Volume
7/23/201411.0211.1810.9911.177,077,027
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
4/28/201412.3912.6712.3712.5716,579,831
4/25/201412.2612.3811.8612.2911,999,645
4/24/201411.9812.2711.9512.119,355,030
4/23/201412.0212.1311.9011.914,753,650
4/22/201411.9912.0511.8812.016,498,999
4/21/201412.0412.0511.8611.975,399,682
4/17/201411.9612.0711.8612.036,500,460
4/16/201412.1612.1711.8311.895,875,664
4/15/201412.2112.2411.9012.0710,483,159
4/14/201411.9312.3711.9012.1913,926,833
4/11/201411.9111.9711.5711.8313,940,152
4/10/201412.3712.3711.8611.9214,121,055
4/9/201412.2812.4812.2412.3315,464,560
4/8/201412.0212.4911.9712.2218,918,181
4/7/201412.1512.3011.9212.0213,973,910
4/4/201412.1812.3112.0012.1618,574,451
4/3/201411.9112.1111.7412.1015,685,562
4/2/201411.4712.0911.3711.9919,948,546
4/1/201411.3611.4611.2811.439,942,711
3/31/201411.4211.4311.2011.349,076,989
3/28/201411.1111.4211.1011.379,660,007
3/27/201411.2111.2811.0411.0511,206,534
3/26/201411.5711.5711.1811.2113,618,607
3/25/201411.7411.7611.4411.6211,862,957
3/24/201411.5011.7011.4211.6414,259,761
3/21/201411.3211.4611.2311.4516,011,904
3/20/201411.4111.4911.2811.318,340,408
3/19/201411.4511.5011.3611.406,893,973
3/18/201411.4211.5211.3911.447,612,571
3/17/201411.4011.5011.3011.446,708,359
3/14/201411.2111.4311.2111.308,803,126
3/13/201411.5811.5811.1411.2222,096,346
3/12/201411.5511.6511.4311.5010,095,335
3/11/201411.7311.7911.6211.6215,798,838
3/10/201411.5311.8411.4811.6320,238,385
3/7/201411.4011.5611.2811.4826,204,973
3/6/201411.8712.0111.1611.3569,194,642
3/5/201413.3013.5913.2213.4013,673,572
3/4/201413.5113.6113.3313.477,845,329
3/3/201413.5113.6413.4313.467,488,247
Trading Center