SPLS

Staples, Inc. Historical Stock Prices

$17.64
*  
0.35
2.02%
Get SPLS Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading SPLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPLS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.43  17.769  17.19  17.64 14,192,167
12/18/2014 17.45 17.769 17.19 17.64 14,175,900
12/17/2014 17.26 17.46 17.04 17.29 20,034,450
12/16/2014 16.79 17.38 16.78 17.25 23,936,590
12/15/2014 16.48 16.87 16.33 16.855 23,433,520
12/12/2014 16.075 16.74 15.8 16.47 30,076,800
12/11/2014 16.29 16.32 14.813 16.1 83,939,750
12/10/2014 14.48 15.13 14.4 14.815 27,436,310
12/09/2014 14.2 14.8 14.1 14.46 25,419,740
12/08/2014 14.16 14.37 14.13 14.31 14,293,380
12/05/2014 14.32 14.43 14.015 14.375 14,931,180
12/04/2014 14.47 14.53 14.24 14.24 14,228,960
12/03/2014 14.16 14.66 14.1 14.43 18,791,480
12/02/2014 13.89 14.13 13.82 14.11 12,227,230
12/01/2014 13.94 14 13.63 13.89 8,182,582
11/28/2014 13.99 14.24 13.97 14.06 3,930,175
11/26/2014 14.06 14.09 13.79 13.92 7,995,023
11/25/2014 14.29 14.31 14.06 14.09 9,226,939
11/24/2014 14.1 14.33 14 14.24 10,687,610
11/21/2014 14.06 14.13 13.95 14.05 11,130,090
11/20/2014 13.75 14.08 13.61 13.91 17,516,030
11/19/2014 13.09 14.14 13.08 13.92 41,617,990
11/18/2014 12.95 12.97 12.58 12.76 16,076,710
11/17/2014 13.42 13.43 12.94 12.97 18,165,880
11/14/2014 13.42 13.5 13.34 13.45 6,126,710
11/13/2014 13.42 13.5 13.29 13.395 5,943,299
11/12/2014 13.04 13.43 12.95 13.37 15,609,290
11/11/2014 13.1 13.17 12.94 13.04 10,664,590
11/10/2014 12.9 13.17 12.8574 13.16 5,349,762
11/07/2014 12.94 13.025 12.84 12.93 5,970,365
11/06/2014 12.93 13 12.7601 12.91 4,798,681
11/05/2014 13.06 13.16 12.94 12.96 6,524,828
11/04/2014 12.93 13.15 12.76 12.91 9,961,331
11/03/2014 12.64 12.89 12.55 12.85 6,540,027
10/31/2014 12.71 12.76 12.65 12.68 6,661,594
10/30/2014 12.31 12.57 12.31 12.56 3,370,147
10/29/2014 12.4 12.49 12.27 12.36 3,434,441
10/28/2014 12.47 12.51 12.26 12.36 4,364,582
10/27/2014 12.46 12.5 12.22 12.46 4,861,932
10/24/2014 12.5 12.52 12.33 12.505 3,584,390
10/23/2014 12.6 12.64 12.48 12.52 4,465,298
10/22/2014 12.51 12.6799 12.4045 12.43 8,269,818
10/21/2014 12.17 12.46 12.1301 12.46 5,754,623
10/20/2014 11.99 12.37 11.93 12.3 6,446,119
10/17/2014 12.08 12.1 11.67 11.92 10,154,450
10/16/2014 11.98 12.13 11.77 11.99 11,879,820
10/15/2014 12.06 12.2 11.85 12.14 9,750,427
10/14/2014 12.16 12.5 12.02 12.25 11,520,790
10/13/2014 11.85 12.18 11.81 12.11 14,766,890
10/10/2014 11.77 12.03 11.7 11.95 13,764,560
10/09/2014 11.65 11.765 11.61 11.74 11,397,070
10/08/2014 11.55 11.76 11.385 11.76 10,303,440
10/07/2014 11.71 11.79 11.43 11.49 8,864,416
10/06/2014 11.97 12.1 11.77 11.8 7,374,789
10/03/2014 11.98 12 11.725 11.955 10,743,870
10/02/2014 11.84 12.04 11.72 11.92 11,308,030
10/01/2014 12.05 12.137 11.82 11.86 11,786,030
09/30/2014 12.18 12.189 12.03 12.1 7,644,411
09/29/2014 12.39 12.43 12.13 12.15 10,351,210
09/26/2014 12.58 12.76 12.46 12.475 7,787,999
09/25/2014 12.77 12.8 12.46 12.59 9,818,278
09/24/2014 12.74 12.9 12.7 12.815 8,528,766
09/23/2014 12.83 12.9 12.76 12.81 9,690,765
09/22/2014 13.05 13.175 12.74 12.825 9,928,972
09/19/2014 13.1 13.28 13 13.05 10,528,720
09/18/2014 13.06 13.135 12.95 13.04 6,901,799
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?