SPLS

Staples, Inc. Historical Stock Prices

$11.925
*  
0.145
 negative 
1.2%
Get SPLS Alerts
*Delayed - data as of Apr. 16, 2014 12:46 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPLS Real Time
 
 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:46  12.16  12.17  11.90  11.925 2,458,937
04/15/2014 12.21 12.24 11.9 12.07 10,483,160
04/14/2014 11.93 12.37 11.9 12.19 13,926,830
04/11/2014 11.91 11.9696 11.57 11.83 13,940,150
04/10/2014 12.37 12.37 11.86 11.92 14,099,470
04/09/2014 12.28 12.48 12.24 12.33 15,464,560
04/08/2014 12.02 12.49 11.97 12.22 18,918,080
04/07/2014 12.15 12.3 11.92 12.02 13,962,210
04/04/2014 12.18 12.31 12 12.16 18,574,150
04/03/2014 11.91 12.11 11.74 12.1 15,673,570
04/02/2014 11.47 12.09 11.37 11.99 19,948,520
04/01/2014 11.36 11.455 11.28 11.43 9,942,011
03/31/2014 11.42 11.43 11.195 11.34 9,076,889
03/28/2014 11.105 11.42 11.1 11.37 9,656,207
03/27/2014 11.21 11.28 11.04 11.05 11,179,240
03/26/2014 11.57 11.57 11.18 11.21 13,605,240
03/25/2014 11.74 11.7575 11.44 11.62 11,862,930
03/24/2014 11.5 11.7 11.42 11.64 14,259,560
03/21/2014 11.32 11.46 11.231 11.45 16,007,700
03/20/2014 11.41 11.49 11.28 11.31 8,328,552
03/19/2014 11.45 11.5 11.36 11.4 6,893,973
03/18/2014 11.42 11.52 11.39 11.44 7,605,787
03/17/2014 11.4 11.5 11.3 11.44 6,698,423
03/14/2014 11.21 11.43 11.21 11.3 8,802,626
03/13/2014 11.58 11.58 11.14 11.22 22,092,950
03/12/2014 11.55 11.65 11.43 11.5 10,094,340
03/11/2014 11.73 11.79 11.62 11.62 15,798,640
03/10/2014 11.53 11.84 11.48 11.63 20,235,150
03/07/2014 11.4 11.56 11.28 11.48 26,153,390
03/06/2014 11.87 12.01 11.16 11.3502 69,140,880
03/05/2014 13.3 13.59 13.215 13.4 13,668,320
03/04/2014 13.51 13.61 13.33 13.47 7,842,109
03/03/2014 13.51 13.64 13.425 13.46 7,488,247
02/28/2014 13.5 13.77 13.43 13.59 7,442,441
02/27/2014 13.56 13.6 13.36 13.44 7,659,269
02/26/2014 13.07 13.78 13.01 13.6 11,840,240
02/25/2014 13 13.09 12.61 13 15,830,160
02/24/2014 13.15 13.52 13.15 13.39 7,900,611
02/21/2014 13.14 13.183 13.08 13.09 4,332,377
02/20/2014 13.02 13.15 12.98 13.1 5,215,919
02/19/2014 13.06 13.06 12.96 12.98 6,099,304
02/18/2014 13.04 13.15 12.95 13.13 7,034,914
02/14/2014 13.02 13.11 12.95 13.03 7,357,701
02/13/2014 13.18 13.2 13.04 13.07 6,571,752
02/12/2014 13.47 13.61 13.18 13.2 6,032,381
02/11/2014 13.22 13.54 13.19 13.46 6,386,776
02/10/2014 13.11 13.28 13.0901 13.23 6,524,270
02/07/2014 13.28 13.38 13.02 13.07 6,904,117
02/06/2014 12.89 13.315 12.87 13.27 10,806,190
02/05/2014 12.78 12.96 12.71 12.89 7,031,729
02/04/2014 13.01 13.07 12.83 12.88 8,108,770
02/03/2014 13.11 13.17 12.74 12.9 10,453,290
01/31/2014 13.2 13.28 13.01 13.16 7,279,740
01/30/2014 13.43 13.55 13.4 13.43 6,350,926
01/29/2014 13.37 13.5 13.29 13.3 7,354,523
01/28/2014 13.45 13.64 13.44 13.48 7,228,496
01/27/2014 13.52 13.62 13.17 13.4 11,264,690
01/24/2014 13.7 13.74 13.48 13.52 10,068,780
01/23/2014 13.7 13.81 13.62 13.75 8,548,515
01/22/2014 13.69 14.01 13.65 13.82 8,774,443
01/21/2014 13.73 13.81 13.53 13.63 10,236,100
01/17/2014 13.9 13.93 13.31 13.61 22,251,120
01/16/2014 14.25 14.2985 13.61 13.89 27,387,930
01/15/2014 14.65 14.74 14.4 14.47 7,269,859
01/14/2014 14.54 14.72 14.41 14.6 7,290,673
01/13/2014 15 15.02 14.4 14.5 8,350,222
01/10/2014 15.13 15.21 14.94 14.97 6,132,271
01/09/2014 15.59 15.61 14.91 15.14 12,549,130
01/08/2014 15.76 15.8 15.54 15.61 9,686,676
01/07/2014 15.33 15.81 15.33 15.8 14,837,470
01/06/2014 15.82 15.87 15.31 15.33 9,095,755
01/03/2014 15.53 15.86 15.51 15.79 6,432,828
01/02/2014 15.9 16 15.56 15.59 7,742,890
12/31/2013 15.97 16.04 15.8 15.89 3,562,410
12/30/2013 15.86 16.005 15.84 15.97 3,651,552
12/27/2013 15.87 15.95 15.7 15.79 6,445,750
12/26/2013 15.92 16 15.83 15.89 3,231,451
12/24/2013 15.69 16 15.55 15.91 3,565,669
12/23/2013 15.68 16.02 15.61 15.93 7,438,377
12/20/2013 15.69 15.9 15.6 15.73 13,684,170
12/19/2013 15.46 15.67 15.46 15.58 5,218,630
12/18/2013 15.21 15.69 15.1701 15.62 9,505,204
12/17/2013 15.37 15.43 14.98 15.22 12,579,640
12/16/2013 15.55 15.695 15.37 15.41 7,788,195
12/13/2013 15.6 15.705 15.43 15.43 7,729,918
12/12/2013 15.83 15.97 15.49 15.51 11,986,200
12/11/2013 16.12 16.18 15.82 15.88 7,174,338
12/10/2013 15.99 16.21 15.89 16.15 7,979,728
12/09/2013 15.99 16.12 15.9 16.04 9,214,398
12/06/2013 15.87 16 15.68 15.96 14,848,180
12/05/2013 15.38 15.765 15.31 15.67 8,690,981
12/04/2013 15.4 15.79 15.39 15.4 8,744,909
12/03/2013 15.39 15.57 15.27 15.55 7,199,298
12/02/2013 15.6 15.62 15.43 15.48 4,294,924
11/29/2013 15.39 15.66 15.19 15.53 2,873,515
11/27/2013 15.37 15.52 15.23 15.46 6,202,615
11/26/2013 15.5 15.6 15.27 15.32 8,659,838
11/25/2013 15.51 15.689 15.42 15.5 6,766,748
11/22/2013 15.49 15.6 15.43 15.48 7,119,956
11/21/2013 15.22 15.6 15.07 15.5 11,845,360
11/20/2013 15.39 15.48 14.87 15.1 20,029,480
11/19/2013 15.47 15.66 15.28 15.34 15,970,170
11/18/2013 15.57 15.67 15.39 15.485 11,009,080
11/15/2013 15.72 15.88 15.47 15.57 13,757,920
11/14/2013 15.93 15.99 15.69 15.749 7,983,717
11/13/2013 15.7 15.92 15.7 15.92 6,778,159
11/12/2013 15.81 15.97 15.7 15.83 4,451,295
11/11/2013 15.75 15.95 15.6799 15.88 6,132,107
11/08/2013 15.54 15.77 15.51 15.725 7,094,214
11/07/2013 16.09 16.15 15.46 15.5 7,281,199
11/06/2013 16.18 16.18 15.92 16.05 5,366,267
11/05/2013 16.07 16.17 15.865 16.08 5,415,708
11/04/2013 16.2 16.335 16.09 16.18 4,921,923
11/01/2013 16.47 16.67 15.97 16.18 9,470,960
10/31/2013 15.78 16.225 15.78 16.129 6,996,183
10/30/2013 16.13 16.17 15.59 15.745 8,086,415
10/29/2013 16.09 16.22 16.01 16.11 5,196,906
10/28/2013 15.98 16.2 15.96 16.07 4,137,794
10/25/2013 16.1 16.13 15.84 16.01 4,324,927
10/24/2013 15.75 16.065 15.74 16.05 5,961,082
10/23/2013 15.86 15.945 15.68 15.75 8,657,932
10/22/2013 16.08 16.26 15.98 16.081 7,023,923
10/21/2013 16.04 16.05 15.86 15.98 5,088,933
10/18/2013 15.66 15.92 15.63 15.91 4,869,178
10/17/2013 15.55 15.73 15.44 15.609 5,660,820
10/16/2013 15.14 15.71 15.1325 15.58 10,529,200
10/15/2013 15.06 15.22 14.95 15.06 6,413,817
10/14/2013 14.87 15.17 14.83 15.14 6,000,391
10/11/2013 14.83 15 14.72 14.92 5,741,448
10/10/2013 14.68 14.99 14.63 14.91 5,383,290
10/09/2013 14.48 14.565 14.22 14.49 7,065,021
10/08/2013 14.81 14.965 14.375 14.44 6,276,276
10/07/2013 14.68 14.92 14.6723 14.84 5,645,950
10/04/2013 14.8 14.89 14.71 14.8 7,462,171
10/03/2013 15.06 15.2 14.78 14.81 8,504,662
10/02/2013 14.75 15.23 14.6 15.14 9,660,468
10/01/2013 14.65 14.84 14.57 14.8 5,829,678
09/30/2013 14.48 14.75 14.37 14.65 6,633,892
09/27/2013 14.67 14.735 14.505 14.59 4,266,449
09/26/2013 14.81 14.94 14.65 14.77 4,577,926
09/25/2013 14.77 14.85 14.67 14.76 5,036,980
09/24/2013 14.84 14.98 14.77 14.865 15,644,980
09/23/2013 14.78 14.82 14.58 14.75 16,122,680
09/20/2013 14.83 14.96 14.73 14.81 19,577,530
09/19/2013 15.15 15.22 14.73 14.775 9,543,164
09/18/2013 14.88 15.2 14.75 15.12 13,142,390
09/17/2013 14.74 15 14.74 14.96 5,751,559
09/16/2013 14.69 14.82 14.54 14.76 8,301,552
09/13/2013 14.59 14.7 14.38 14.43 7,118,454
09/12/2013 14.73 14.79 14.54 14.57 7,822,231
09/11/2013 14.51 14.87 14.5 14.735 8,061,075
09/10/2013 14.3 14.615 14.29 14.555 9,005,066
09/09/2013 14.09 14.29 14.04 14.253 4,663,515
09/06/2013 14.05 14.235 13.83 14.07 5,834,652
09/05/2013 13.96 14.19 13.9 14.045 5,016,915
09/04/2013 13.88 14.07 13.77 13.88 6,316,021
09/03/2013 14.1 14.21 13.72 13.83 7,355,782
08/30/2013 13.78 14.045 13.75 13.91 9,205,637
08/29/2013 14.12 14.28 13.98 14.05 6,470,397
08/28/2013 14.01 14.19 13.92 14.12 9,971,222
08/27/2013 14.21 14.28 13.93 14.009 8,908,991
08/26/2013 14.24 14.46 14.15 14.37 8,821,695
08/23/2013 13.92 14.27 13.9 14.2 13,915,470
08/22/2013 14.34 14.34 13.9 14.07 10,872,030
08/21/2013 14.74 14.92 14.05 14.265 45,489,080
08/20/2013 16.43 17.01 16.43 16.84 10,243,820
08/19/2013 16.74 16.77 16.39 16.41 5,560,716
08/16/2013 16.68 16.92 16.66 16.84 5,564,404
08/15/2013 16.93 17.02 16.51 16.73 7,219,800
08/14/2013 17.21 17.26 17.02 17.17 3,764,989
08/13/2013 17.16 17.295 17.11 17.18 4,507,100
08/12/2013 16.78 17.26 16.78 17.24 4,090,543
08/09/2013 16.76 17.04 16.67 16.95 4,258,631
08/08/2013 16.95 16.99 16.765 16.86 6,463,635
08/07/2013 16.99 16.99 16.78 16.79 5,277,756
08/06/2013 17.19 17.2 16.82 17.08 4,904,362
08/05/2013 17.03 17.24 16.97 17.22 5,869,941
08/02/2013 17.07 17.19 16.965 17 4,226,210
08/01/2013 17.17 17.22 17.06 17.19 3,485,354
07/31/2013 16.92 17.19 16.85 17.02 9,231,968
07/30/2013 16.53 17.04 16.53 16.9 6,713,624
07/29/2013 16.42 16.6 16.2601 16.53 2,516,366
07/26/2013 16.3 16.54 16.27 16.54 2,911,788
07/25/2013 16.02 16.5 16.01 16.5 6,983,836
07/24/2013 16.57 16.68 15.99 16.12 8,642,259
07/23/2013 16.65 16.679 16.515 16.56 3,658,097
07/22/2013 16.59 16.675 16.46 16.6 3,381,038
07/19/2013 16.6 16.66 16.33 16.47 5,786,347
07/18/2013 16.6 16.81 16.46 16.6 6,358,116
07/17/2013 16.6 16.76 16.44 16.55 4,230,928
07/16/2013 16.63 16.71 16.45 16.51 4,029,210
07/15/2013 16.67 16.72 16.61 16.64 2,731,106
07/12/2013 16.63 16.74 16.59 16.73 5,304,368
07/11/2013 16.5 16.695 16.434 16.67 6,540,565
07/10/2013 16.25 16.4749 16.24 16.36 6,102,269
07/09/2013 16.2 16.4 16.1101 16.31 4,370,192
07/08/2013 15.9 16.12 15.9 16.01 5,961,040
07/05/2013 15.59 16 15.58 15.98 5,823,573
07/03/2013 16.11 16.17 15.85 15.9 3,562,265
07/02/2013 15.96 16.525 15.96 16.3 7,370,430
07/01/2013 15.93 16.15 15.9 16.04 5,140,646
06/28/2013 15.63 16.11 15.63 15.87 9,610,418
06/27/2013 15.82 15.99 15.67 15.74 6,492,271
06/26/2013 15.75 16.015 15.58 15.68 7,789,579
06/25/2013 15.55 15.88 15.39 15.825 7,422,478
06/24/2013 15.49 15.59 15.145 15.39 6,998,853
06/21/2013 15.68 15.99 15.42 15.585 10,107,340
06/20/2013 15.95 15.985 15.55 15.61 9,493,826
06/19/2013 16.51 16.51 16.03 16.05 10,179,720
06/18/2013 16.37 16.62 16.29 16.48 8,199,414
06/17/2013 16.21 16.63 16.12 16.43 18,822,110
06/14/2013 15.65 16.08 15.61 16.04 10,937,050
06/13/2013 15.51 15.85 15.49 15.69 6,842,329
06/12/2013 15.64 15.76 15.48 15.54 7,001,910
06/11/2013 15.43 15.79 15.3 15.52 7,510,875
06/10/2013 15.41 15.62 15.27 15.51 6,973,680
06/07/2013 15.04 15.5 15.04 15.48 7,367,571
06/06/2013 14.71 15.05 14.611 15.02 5,081,803
06/05/2013 15.03 15.1 14.62 14.665 7,644,866
06/04/2013 14.83 15.26 14.82 15.11 10,754,580
06/03/2013 15.01 15.01 14.65 14.77 9,527,302
05/31/2013 14.93 15.09 14.84 15.005 9,861,656
05/30/2013 15.06 15.06 14.895 14.98 8,989,813
05/29/2013 14.95 15.05 14.81 15 8,520,385
05/28/2013 15.08 15.155 14.89 14.94 9,269,132
05/24/2013 14.98 15.02 14.845 14.94 4,915,815
05/23/2013 14.9 15.15 14.85 15.04 9,371,822
05/22/2013 14.58 15.5 14.51 15.17 20,248,500
05/21/2013 14.76 14.93 14.66 14.75 10,689,610
05/20/2013 14.5 14.88 14.43 14.67 8,836,669
05/17/2013 14.39 14.575 14.25 14.51 10,571,810
05/16/2013 14.48 14.63 14.25 14.29 8,287,225
05/15/2013 14.43 14.49 14.265 14.45 7,432,671
05/14/2013 14.16 14.51 14.15 14.48 10,605,140
05/13/2013 14.01 14.19 13.989 14.18 7,862,981
05/10/2013 14 14.12 13.925 14.07 6,204,265
05/09/2013 13.95 14.08 13.93 13.97 9,923,222
05/08/2013 13.92 14.27 13.821 13.94 14,991,500
05/07/2013 13.86 13.96 13.6504 13.915 10,396,770
05/06/2013 13.45 13.9 13.341 13.87 7,309,318
05/03/2013 13.31 13.55 13.15 13.52 4,650,103
05/02/2013 13.12 13.18 13 13.14 4,383,183
05/01/2013 13.23 13.24 13.02 13.08 5,848,108
04/30/2013 12.99 13.25 12.83 13.23 12,510,230
04/29/2013 12.82 13.07 12.67 12.92 5,602,276
04/26/2013 12.91 12.94 12.54 12.82 9,569,809
04/25/2013 12.63 12.96 12.56 12.88 12,069,730
04/24/2013 12.44 12.61 12.4 12.54 9,727,504
04/23/2013 13.03 13.03 12.26 12.4 19,992,240
04/22/2013 12.93 13 12.71 12.98 4,998,144
04/19/2013 12.68 12.97 12.62 12.94 8,197,368
04/18/2013 12.62 12.8 12.41 12.7 6,565,599
04/17/2013 12.92 12.97 12.55 12.62 11,551,650
04/16/2013 13.27 13.33 12.98 13.075 8,210,241
04/15/2013 13.55 13.59 13.11 13.22 5,820,132
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 your brokers before you trade


Want to trade FX?