$8.29 +0.10 (%) Staples Inc - NASDAQ

Feb. 12, 2016 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPLS historical data

Date Open High Low Close Volume
2/11/20168.678.678.048.195,453,777
2/10/20168.688.738.388.417,714,527
2/9/20168.518.608.358.407,750,318
2/8/20168.848.908.488.566,812,801
2/5/20168.739.048.728.926,705,852
2/4/20168.708.968.628.749,673,525
2/3/20168.618.698.338.687,207,579
2/2/20168.728.798.498.555,597,788
2/1/20168.878.898.728.826,861,944
1/29/20168.778.978.718.929,423,485
1/28/20168.928.998.678.737,981,395
1/27/20168.839.078.728.904,587,552
1/26/20168.688.958.678.817,037,216
1/25/20168.909.038.658.685,766,318
1/22/20169.109.208.788.917,387,117
1/21/20168.849.148.788.979,586,058
1/20/20168.708.878.298.8212,565,106
1/19/20169.199.198.708.8111,383,429
1/15/20168.949.128.839.037,570,095
1/14/20169.279.438.999.148,404,531
1/13/20169.449.589.269.309,975,485
1/12/20169.459.729.269.447,715,888
1/11/20169.599.759.259.457,668,616
1/8/20169.819.889.469.5113,221,632
1/7/20169.399.869.349.8313,166,062
1/6/20169.589.809.439.5610,757,752
1/5/20169.539.739.449.708,683,432
1/4/20169.359.539.259.528,084,436
12/31/20159.539.569.329.474,548,061
12/30/20159.579.719.509.534,441,147
12/29/20159.659.729.499.564,884,907
12/28/201510.0610.069.519.627,285,757
12/24/20159.569.669.529.623,422,126
12/23/20159.459.689.439.535,610,895
12/22/20159.409.519.399.436,268,188
12/21/20159.399.589.329.3910,294,496
12/18/20159.439.569.369.4236,913,486
12/17/20159.409.589.349.4819,641,258
12/16/20159.639.709.459.5615,055,154
12/15/20159.499.879.479.6017,251,388
12/14/20159.539.579.039.4017,550,247
12/11/20159.489.739.429.5014,760,178
12/10/20159.8410.109.759.9612,685,917
12/9/201510.0810.319.829.8614,020,641
12/8/201510.5110.569.7510.0838,071,955
12/7/201512.2812.3510.5510.6645,771,261
12/4/201511.9912.4211.9212.3611,952,182
12/3/201512.1712.7911.8511.9612,618,641
12/2/201512.1812.3012.0212.056,873,023
12/1/201512.1912.2612.0212.188,986,930
11/30/201512.3112.3312.0312.079,165,865
11/27/201512.3812.4612.2712.313,945,043
11/25/201512.2912.4212.1812.326,345,461
11/24/201512.0212.3412.0112.257,227,980
11/23/201512.3512.4412.0812.186,947,101
11/20/201512.1612.3311.9312.2911,189,354
11/19/201512.1012.2611.6912.0510,686,785
11/18/201512.4112.5811.8412.1112,466,446
11/17/201512.5712.7412.2412.4510,707,596
11/16/201512.6012.7412.4512.715,618,817
11/13/201512.7513.1012.3512.6010,482,914
11/12/201512.8012.9412.7212.783,769,833
11/11/201513.1113.1612.7112.914,453,623
11/10/201512.7613.0512.7213.045,323,746
11/9/201513.1713.1912.7912.836,945,105
11/6/201513.1913.2613.0713.205,330,153
11/5/201513.0913.3413.0813.314,775,047
11/4/201513.3413.4013.0313.045,761,954
11/3/201513.0213.5012.9713.379,801,959
11/2/201512.9813.1912.7213.097,625,217
10/30/201512.9313.0812.8312.994,997,249
10/29/201512.8313.0312.7712.955,405,434
10/28/201512.8013.0012.7312.947,301,164
10/27/201512.8913.1012.6412.728,173,243
10/26/201512.8213.1812.6412.9211,726,141
10/23/201512.7512.7812.4312.615,685,900
10/22/201512.7112.7712.5312.656,797,068
10/21/201512.5412.6412.3612.588,925,286
10/20/201512.5212.7112.4612.494,227,415
10/19/201512.5512.6012.4812.585,036,893
10/16/201512.5412.6612.4112.557,952,715
10/15/201512.4812.8512.4512.5412,468,212
10/14/201512.1212.6411.8712.5518,939,638
10/13/201512.0912.3211.9712.035,980,619
10/12/201512.4412.4912.1812.196,337,185
10/9/201512.5912.6412.2412.377,598,444
10/8/201512.5812.7412.4312.628,523,068
10/7/201512.4812.7812.3912.6410,713,644
10/6/201512.2912.4912.2512.376,783,574
10/5/201512.2612.4212.1912.366,891,012
10/2/201511.8012.1611.6512.1511,306,161
10/1/201511.8211.9611.6111.949,306,790
9/30/201511.9511.9711.6911.7311,472,612
9/29/201512.1812.2911.7611.838,391,666
9/28/201512.2912.4811.8711.907,248,687
9/25/201512.6212.7212.2412.378,595,741
9/24/201512.3312.9412.2812.6913,747,368
9/23/201512.6712.8412.3912.407,696,947
9/22/201513.1813.2712.4312.7523,326,833
9/21/201513.5413.8913.5113.545,380,035
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center