SPLS

Staples, Inc. Historical Stock Prices

$16.45
*  
0.055
0.34%
Get SPLS Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading SPLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPLS After Hours
 
 
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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.34  16.60  16.34  16.45 3,664,004
06/01/2015 16.54 16.54 16.235 16.395 5,084,675
05/29/2015 16.51 16.68 16.37 16.465 7,478,929
05/28/2015 16.27 16.51 16.19 16.49 6,234,609
05/27/2015 16.18 16.3 16.13 16.22 3,357,046
05/26/2015 16.2 16.29 16.05 16.145 5,318,498
05/22/2015 16.23 16.39 16.14 16.2 3,134,825
05/21/2015 16.17 16.42 16.13 16.27 4,912,706
05/20/2015 16.21 16.32 15.98 16.15 8,132,029
05/19/2015 16.43 16.52 16.32 16.41 5,445,722
05/18/2015 16.37 16.49 16.31 16.48 4,416,907
05/15/2015 16.43 16.44 16.22 16.4 3,261,856
05/14/2015 16.71 16.78 16.33 16.36 3,515,072
05/13/2015 16.54 16.84 16.39 16.595 9,663,082
05/12/2015 16.56 16.58 16.31 16.47 6,459,262
05/11/2015 16.49 16.67 16.43 16.65 4,801,870
05/08/2015 16.47 16.655 16.46 16.51 5,689,500
05/07/2015 16.35 16.61 16.31 16.46 4,904,412
05/06/2015 16.61 16.65 16.32 16.34 4,990,890
05/05/2015 16.56 16.7 16.4 16.57 7,048,097
05/04/2015 16.49 16.74 16.43 16.72 4,256,307
05/01/2015 16.27 16.69 16.27 16.51 6,663,387
04/30/2015 16.16 16.42 16.08 16.32 8,809,941
04/29/2015 15.95 16.045 15.86 15.99 6,854,127
04/28/2015 16.03 16.13 15.87 16.01 3,869,770
04/27/2015 16.24 16.28 15.98 15.99 3,782,178
04/24/2015 16.15 16.27 16.09 16.25 4,166,459
04/23/2015 15.98 16.2333 15.98 16.19 4,888,961
04/22/2015 16.11 16.11 15.81 15.97 4,268,517
04/21/2015 16.15 16.21 15.98 16.1 3,855,786
04/20/2015 16.08 16.23 16.01 16.1 6,411,095
04/17/2015 16.28 16.35 15.95 16.03 7,171,773
04/16/2015 16.2 16.49 16.1 16.44 5,116,779
04/15/2015 16.38 16.59 16.2 16.23 5,366,010
04/14/2015 16.13 16.24 16.12 16.21 5,527,069
04/13/2015 16.64 16.65 16.2 16.23 4,639,002
04/10/2015 16.53 16.82 16.31 16.72 9,456,202
04/09/2015 16.11 16.435 16.03 16.4 8,049,970
04/08/2015 16.09 16.22 15.98 16.15 7,375,146
04/07/2015 16.04 16.16 15.93 16.1 6,485,436
04/06/2015 16.06 16.25 16.01 16.08 5,940,854
04/02/2015 16.35 16.4 16.14 16.23 5,892,208
04/01/2015 16.53 16.55 16.26 16.41 6,812,646
03/31/2015 16.62 16.8 16.25 16.285 9,788,575
03/30/2015 16.14 16.72 16.1 16.7 9,020,210
03/27/2015 16.04 16.21 15.85 16.115 5,599,153
03/26/2015 16.44 16.44 15.92 16.02 8,428,971
03/25/2015 16.8 16.92 16.54 16.545 8,196,832
03/24/2015 16.77 17.04 16.575 16.895 10,527,100
03/23/2015 16.56 16.925 16.46 16.81 10,068,660
03/20/2015 16.16 16.36 15.96 16.25 10,359,010
03/19/2015 16.32 16.34 15.96 16.05 5,304,831
03/18/2015 16.02 16.35 15.985 16.325 9,029,830
03/17/2015 15.97 16.315 15.91 16.18 7,664,672
03/16/2015 16.08 16.23 15.91 16.04 5,535,832
03/13/2015 16.15 16.17 15.86 16.01 5,057,297
03/12/2015 16.11 16.24 15.98 16.21 6,265,719
03/11/2015 16.12 16.21 15.715 15.9 7,783,933
03/10/2015 16.01 16.12 15.88 16.02 8,966,832
03/09/2015 16.03 16.23 15.98 16.17 6,598,044
03/06/2015 16.14 16.35 15.95 16.05 10,820,290
03/05/2015 16.51 16.64 16.47 16.5 7,498,178
03/04/2015 16.76 16.98 16.51 16.59 8,026,569
03/03/2015 17.02 17.02 16.755 16.81 7,929,015
03/02/2015 16.75 17.05 16.62 17.015 24,484,940
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?