$8.54 0.00 (%) Staples Inc - NASDAQ

Sep. 23, 2016 | 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
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
7/20/20169.049.179.029.075,917,109
7/19/20169.029.098.949.043,842,814
7/18/20169.029.138.999.074,914,453
7/15/20169.179.179.009.005,254,461
7/14/20169.179.289.079.124,914,870
7/13/20169.119.169.019.066,052,750
7/12/20169.029.249.009.159,076,142
7/11/20168.869.088.848.926,480,515
7/8/20168.658.888.618.856,386,209
7/7/20168.598.808.508.576,813,017
7/6/20168.338.748.338.709,357,296
7/5/20168.838.888.468.556,886,772
7/1/20168.648.898.598.846,052,800
6/30/20168.608.628.438.627,344,192
6/29/20168.548.648.478.576,431,754
6/28/20168.158.478.158.4511,560,696
6/27/20168.618.638.068.0713,015,419
6/24/20168.618.788.578.7116,252,725
6/23/20168.788.958.758.954,748,664
6/22/20168.738.858.688.697,261,377
6/21/20169.039.038.768.866,804,078
6/20/20168.869.058.848.968,894,607
6/17/20168.638.908.618.7710,944,880
6/16/20168.668.758.578.707,874,603
6/15/20168.588.838.558.717,518,697
6/14/20168.598.668.438.559,672,987
6/13/20168.718.778.638.637,316,013
6/10/20168.668.788.518.716,062,640
6/9/20168.888.908.688.755,806,463
6/8/20168.888.978.868.904,434,124
6/7/20168.978.988.878.875,102,069
6/6/20168.869.008.858.979,960,280
6/3/20168.808.908.718.8510,096,056
6/2/20168.768.858.748.836,624,609
6/1/20168.808.808.678.768,056,069
5/31/20168.738.878.718.8010,750,762
5/27/20168.648.748.588.717,120,514
5/26/20168.548.678.538.599,876,485
5/25/20168.548.578.438.566,177,745
5/24/20168.288.558.178.4812,419,706
5/23/20168.398.428.288.2810,445,996
5/20/20168.148.198.038.107,470,578
5/19/20168.228.298.008.0210,187,453
5/18/20168.238.488.158.2414,486,822
5/17/20168.348.398.228.2813,949,953
5/16/20168.298.398.188.349,654,041
5/13/20168.258.438.218.2913,048,406
5/12/20168.518.558.218.2225,771,271
5/11/20168.748.828.308.4672,158,267
5/10/201610.3610.4210.1710.367,835,650
5/9/201610.8310.8310.2110.306,830,467
5/6/201610.1510.309.9110.2610,380,925
5/5/201610.3610.4010.1210.164,883,361
5/4/201610.2610.4010.1910.365,545,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center