STAPLES INC

(NASDAQ: SPLS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
11.08 Up +0.14 +1.28%
Find prices for:
STAPLES INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 11.21 10.95 11.18 10.99 5,305,111
07/18/2014 11.18 11 11.08 11.17 4,110,730
07/11/2014 10.99 10.85 10.92 10.9 4,532,560
07/03/2014 11.3 11.05 11.06 11.26 5,278,306
06/27/2014 10.95 10.73 10.92 10.75 11,511,911
06/20/2014 11.23 11.15 11.22 11.19 10,168,011
06/13/2014 11.1 10.96 11.09 10.99 7,188,054
06/06/2014 11.3 11.19 11.24 11.23 12,833,239
05/30/2014 11.49 11.2 11.37 11.25 13,485,138
05/23/2014 11.85 11.61 11.79 11.65 7,819,411
05/16/2014 13.25 12.93 13.07 13.24 7,992,265
05/09/2014 13.18 12.79 12.82 13.05 9,922,498
05/02/2014 12.97 12.5 12.76 12.62 11,097,515
04/25/2014 12.38 11.86 12.26 12.29 11,999,645
04/17/2014 12.07 11.86 11.96 12.03 6,500,460
04/17/2014 0.12 Ex-dividend
04/11/2014 11.97 11.57 11.91 11.83 13,940,152
04/04/2014 12.31 12 12.2 12.16 18,574,451
03/28/2014 11.42 11.1 11.11 11.37 9,656,207
03/21/2014 11.46 11.23 11.42 11.45 16,011,904
03/14/2014 11.43 11.21 11.21 11.3 8,803,126
03/07/2014 11.56 11.28 11.41 11.48 26,204,973
02/28/2014 13.77 13.43 13.5 13.59 7,463,230
02/21/2014 13.18 13.08 13.14 13.09 4,332,377
02/14/2014 13.11 12.95 13.02 13.03 7,357,701
02/07/2014 13.38 13.02 13.28 13.07 6,905,649
01/31/2014 13.28 13.01 13.2 13.16 7,279,740
01/24/2014 13.74 13.48 13.7 13.52 10,068,883
01/17/2014 13.93 13.31 13.9 13.61 22,293,010
01/10/2014 15.21 14.94 15.17 14.97 6,139,228
01/03/2014 15.86 15.51 15.53 15.79 6,432,828
12/27/2013 15.95 15.7 15.87 15.79 6,445,750
12/20/2013 15.9 15.6 15.69 15.73 13,684,366
12/13/2013 15.71 15.43 15.6 15.43 7,729,918
12/06/2013 16 15.68 15.87 15.96 14,848,275
11/29/2013 15.66 15.19 15.39 15.53 2,873,515
11/22/2013 15.6 15.43 15.49 15.48 7,119,956
11/15/2013 15.88 15.47 15.72 15.57 13,758,118
11/08/2013 15.77 15.51 15.54 15.73 7,094,214
11/01/2013 16.67 15.97 16.45 16.18 9,470,960
10/25/2013 16.13 15.84 16.1 16.01 4,324,927
10/18/2013 15.92 15.63 15.66 15.91 4,869,178
10/11/2013 15 14.72 14.83 14.92 5,741,448
10/04/2013 14.89 14.71 14.8 14.8 7,462,171
09/27/2013 14.74 14.51 14.67 14.59 4,266,449
09/20/2013 14.96 14.73 14.83 14.81 19,600,345
09/13/2013 14.7 14.38 14.59 14.43 7,118,454
09/06/2013 14.24 13.83 14.04 14.07 5,834,652
08/30/2013 14.05 13.75 13.78 13.91 9,205,637
08/23/2013 14.27 13.9 13.92 14.2 13,915,468
08/16/2013 16.92 16.66 16.68 16.84 5,564,404
08/09/2013 17.04 16.67 16.76 16.95 4,258,631
08/02/2013 17.19 16.97 17.07 17 4,241,010
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:05 AM ET