$16.55 -0.04 (%) Staples Inc - NASDAQ

Mar. 5, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLS historical data

Date Open High Low Close Volume
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
12/29/201417.9418.1717.8918.015,886,136
12/26/201417.8218.1917.8017.984,139,220
12/24/201417.8217.9317.6217.824,485,490
12/23/201417.4617.9817.3017.8311,414,412
12/22/201417.9618.0017.3617.5012,409,541
12/19/201417.6217.8817.3217.5521,556,676
12/18/201417.4517.7717.1917.6414,203,761
12/17/201417.2617.4617.0417.2920,036,452
12/16/201416.7917.3816.7817.2523,937,793
12/15/201416.4816.8716.3316.8623,447,859
12/12/201416.0816.7415.8016.4730,077,402
12/11/201416.2916.3214.8116.1083,998,092
12/10/201414.4815.1314.4014.8227,436,663
12/9/201414.2014.8014.1014.4625,428,057
12/8/201414.1614.3714.1314.3114,293,378
12/5/201414.3214.4314.0214.3814,931,776
12/4/201414.4714.5314.2414.2414,230,464
12/3/201414.1614.6614.1014.4318,791,475
12/2/201413.8914.1313.8214.1112,227,232
12/1/201413.9414.0013.6313.898,182,582
11/28/201413.9914.2413.9714.063,930,175
11/26/201414.0614.0913.7913.927,995,023
11/25/201414.2914.3114.0614.099,227,269
11/24/201414.1014.3314.0014.2410,687,612
11/21/201414.0614.1313.9514.0511,130,090
11/20/201413.7514.0813.6113.9117,543,325
11/19/201413.0914.1413.0813.9241,668,087
11/18/201412.9512.9712.5812.7616,080,314
11/17/201413.4213.4312.9412.9718,165,879
11/14/201413.4213.5013.3413.456,127,510
11/13/201413.4213.5013.2913.405,947,488
11/12/201413.0413.4312.9513.3715,609,285
11/11/201413.1013.1712.9413.0410,668,035
11/10/201412.9013.1712.8613.165,349,762
11/7/201412.9413.0312.8412.935,970,465
11/6/201412.9313.0012.7612.914,798,681
11/5/201413.0613.1612.9412.966,524,828
11/4/201412.9313.1512.7612.919,974,922
11/3/201412.6412.8912.5512.856,570,201
10/31/201412.7112.7612.6512.686,661,694
10/30/201412.3112.5712.3112.563,370,147
10/29/201412.4012.4912.2712.363,463,082
10/28/201412.4712.5112.2612.364,364,582
10/27/201412.4612.5012.2212.464,861,932
10/24/201412.5012.5212.3312.513,584,390
10/23/201412.6012.6412.4812.524,465,298
10/22/201412.5112.6812.4012.438,270,818
10/21/201412.1712.4612.1312.465,754,723
10/20/201411.9912.3711.9312.306,448,119
10/17/201412.0812.1011.6711.9210,154,470
10/16/201411.9812.1311.7711.9911,909,072
10/15/201412.0612.2011.8512.149,750,427
10/14/201412.1612.5012.0212.2511,547,299
10/13/201411.8512.1811.8112.1114,766,991
10/10/201411.7712.0311.7011.9513,764,682
10/9/201411.6511.7711.6111.7411,397,070
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center