SPLS

Staples, Inc. Historical Stock Prices

$16.1
*  
0.07
0.44%
Get SPLS Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading SPLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 20-JAN-2015 TO 20-APR-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  16.08  16.23  16.01  16.10 6,410,819
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
02/27/2015 16.34 16.8 16.09 16.765 13,062,200
02/26/2015 16.7 16.7 16.37 16.38 8,630,797
02/25/2015 16.6 16.9 16.58 16.64 9,443,678
02/24/2015 16.55 16.91 16.51 16.82 12,743,470
02/23/2015 16.75 16.82 16.365 16.58 9,765,016
02/20/2015 16.77 16.88 16.565 16.79 6,399,583
02/19/2015 16.98 17.06 16.82 16.82 8,056,707
02/18/2015 17 17.22 16.88 17.03 5,442,483
02/17/2015 16.81 17.01 16.72 17.01 8,745,634
02/13/2015 17.12 17.19 16.84 16.86 7,771,412
02/12/2015 17.24 17.27 17.05 17.08 9,608,023
02/11/2015 16.99 17.25 16.935 17.13 14,107,200
02/10/2015 17.11 17.14 16.87 16.95 15,144,930
02/09/2015 16.5 17.12 16.43 17.12 23,252,450
02/06/2015 17.08 17.13 16.431 16.57 15,411,890
02/05/2015 16.81 17.175 16.6 16.97 19,990,470
02/04/2015 17.55 17.71 16.7 16.73 65,228,540
02/03/2015 19 19.4 18.49 19.01 39,425,970
02/02/2015 17.24 17.31 16.7101 17.14 6,867,650
01/30/2015 17 17.18 16.815 17.05 7,759,189
01/29/2015 16.91 17.13 16.65 17.095 5,859,875
01/28/2015 16.95 17.22 16.78 16.84 9,282,294
01/27/2015 16.8 16.96 16.7 16.91 4,382,947
01/26/2015 16.8 16.8981 16.71 16.87 5,713,096
01/23/2015 16.89 17.02 16.57 16.79 5,702,628
01/22/2015 16.61 16.98 16.47 16.905 6,275,450
01/21/2015 16.36 16.74 16.23 16.49 11,972,800
01/20/2015 17.4 17.41 16.28 16.39 13,416,130
*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?