The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Staples Inc.

  • SPLS
  • NASDAQ
  • Merchandising and Lodging
  • Latest 11.06
  • Currency US$
  • Change -0.035
  • Percent Change -0.315 %
  • Volume 9,672,908
  • Wed Jul 9, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.06 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 11.24 10.97 11.19 11.06 9,672,908
Jul 8 11.25 11.08 11.14 11.10 8,058,475
Jul 7 11.28 11.12 11.26 11.22 8,446,862
Jul 3 11.30 11.05 11.06 11.26 5,278,306
Jul 2 11.11 10.91 10.96 11.06 6,677,499
Jul 1 11.05 10.85 10.89 11.01 10,167,380
Jun 30 10.89 10.75 10.80 10.84 10,012,612
Jun 27 10.95 10.73 10.92 10.75 11,511,911
Jun 26 10.99 10.70 10.99 10.92 10,863,579
Jun 25 11.01 10.90 10.97 10.93 5,551,658
Jun 24 11.22 11.06 11.18 11.07 7,274,449
Jun 23 11.28 11.16 11.28 11.23 4,309,256
Jun 20 11.23 11.15 11.22 11.19 10,168,011
Jun 19 11.26 11.15 11.25 11.20 7,179,075
Jun 18 11.23 11.12 11.21 11.20 6,214,556
Jun 17 11.21 11.03 11.03 11.17 12,367,710
Jun 16 11.06 11.01 11.03 11.05 5,564,069
Jun 13 11.10 10.96 11.09 10.99 7,188,054
Jun 12 11.14 10.96 11.10 11.10 10,603,197
Jun 11 11.17 11.04 11.14 11.07 8,007,939
Jun 10 11.23 11.03 11.16 11.13 8,090,082
Jun 9 11.28 11.00 11.24 11.13 12,980,804
Jun 6 11.30 11.19 11.24 11.23 12,833,239
Jun 5 11.22 10.93 10.94 11.20 29,601,144
Jun 4 11.00 10.86 10.94 10.95 18,685,900
Jun 3 11.23 10.88 11.23 10.91 21,612,604
Jun 2 11.33 11.10 11.32 11.17 11,317,351
May 30 11.49 11.20 11.40 11.25 13,485,303
May 29 11.42 11.29 11.40 11.37 8,496,774
May 28 11.50 11.27 11.48 11.34 12,468,101