| STAPLES Add to My Watchlist | (NSDQ: SPLS) |
| Staples | 23.88 | +0.69 (+2.98%) | 9,431,945 |
| Historical Data for SPLS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.46 | 24.03 | 23.20 | 9,431,945 | 23.88 | +0.69 +2.98% |
| 02/08/10 | 23.29 | 23.54 | 23.17 | 4,055,869 | 23.19 | -0.28 -1.19% |
| 02/05/10 | 23.37 | 23.58 | 23.19 | 9,698,540 | 23.47 | +0.15 +0.64% |
| 02/04/10 | 23.67 | 23.74 | 23.29 | 8,185,487 | 23.32 | -0.52 -2.18% |
| 02/03/10 | 23.86 | 23.99 | 23.72 | 4,730,687 | 23.84 | -0.16 -0.67% |
| 02/02/10 | 23.54 | 24.07 | 23.40 | 7,205,395 | 24.00 | +0.50 +2.13% |
| 02/01/10 | 23.44 | 23.62 | 23.29 | 6,882,319 | 23.50 | +0.04 +0.17% |
| 01/29/10 | 24.16 | 24.16 | 23.45 | 11,270,430 | 23.46 | -0.25 -1.05% |
| 01/28/10 | 23.82 | 23.92 | 23.65 | 9,678,672 | 23.71 | +0.01 +0.04% |
| 01/27/10 | 23.70 | 23.83 | 23.34 | 12,267,009 | 23.70 | -0.17 -0.71% |
| 01/26/10 | 23.88 | 24.12 | 23.73 | 8,296,183 | 23.87 | -0.15 -0.62% |
| 01/25/10 | 24.27 | 24.27 | 23.89 | 6,108,048 | 24.02 | -0.09 -0.37% |
| 01/22/10 | 24.63 | 24.78 | 24.08 | 7,594,522 | 24.11 | -0.49 -2.01% |
| 01/21/10 | 24.72 | 25.01 | 24.53 | 8,937,174 | 24.61 | -0.20 -0.83% |
| 01/20/10 | 25.17 | 25.26 | 24.60 | 6,377,688 | 24.81 | -0.57 -2.25% |
| 01/19/10 | 25.06 | 25.44 | 25.02 | 7,497,644 | 25.38 | +0.27 +1.08% |
| 01/18/10 | 25.11 | 25.11 | 25.11 | 0 | 25.11 | 0.00 0.00% |
| 01/15/10 | 25.59 | 26.00 | 25.08 | 9,038,759 | 25.11 | +0.11 +0.44% |
| 01/14/10 | 25.17 | 25.27 | 24.91 | 3,657,094 | 25.00 | -0.33 -1.30% |
| 01/13/10 | 25.21 | 25.46 | 25.04 | 5,051,946 | 25.33 | +0.32 +1.28% |
| 01/12/10 | 25.26 | 25.42 | 24.88 | 5,108,431 | 25.01 | -0.44 -1.73% |
| 01/11/10 | 25.35 | 25.46 | 25.24 | 5,503,378 | 25.45 | -0.02 -0.08% |
| 01/08/10 | 24.99 | 25.48 | 24.80 | 10,281,496 | 25.47 | +0.57 +2.29% |
| 01/07/10 | 24.19 | 24.93 | 24.19 | 8,528,263 | 24.90 | +0.32 +1.30% |
| 01/06/10 | 24.41 | 24.73 | 24.40 | 6,908,619 | 24.58 | +0.06 +0.24% |
| 01/05/10 | 24.19 | 24.57 | 24.16 | 5,913,421 | 24.52 | +0.02 +0.08% |
| 01/04/10 | 24.62 | 24.85 | 24.46 | 4,008,766 | 24.50 | -0.09 -0.37% |
| 01/01/10 | 24.59 | 24.59 | 24.59 | 0 | 24.59 | 0.00 0.00% |
| 12/31/09 | 24.96 | 25.02 | 24.57 | 2,613,981 | 24.59 | -0.39 -1.56% |
| 12/30/09 | 25.03 | 25.09 | 24.89 | 3,805,240 | 24.98 | -0.02 -0.08% |
| 12/29/09 | 25.08 | 25.10 | 24.92 | 5,268,466 | 25.00 | -0.01 -0.04% |
| 12/28/09 | 24.89 | 25.07 | 24.83 | 4,381,269 | 25.01 | +0.07 +0.28% |
| 12/25/09 | 24.93 | 25.03 | 24.87 | 1,690,129 | 24.94 | 0.00 0.00% |
| 12/24/09 | 24.93 | 25.03 | 24.87 | 1,690,129 | 24.94 | -0.05 -0.20% |
| 12/23/09 | 24.75 | 25.10 | 24.75 | 7,612,049 | 24.99 | +0.19 +0.77% |
| 12/22/09 | 24.52 | 24.95 | 24.36 | 8,834,826 | 24.80 | +0.44 +1.81% |
| 12/21/09 | 24.52 | 24.59 | 24.32 | 7,908,836 | 24.36 | -0.23 -0.94% |
| 12/18/09 | 24.55 | 24.68 | 24.21 | 11,188,202 | 24.59 | +0.03 +0.12% |
| 12/17/09 | 24.29 | 24.60 | 24.02 | 9,660,358 | 24.56 | +0.19 +0.78% |
| 12/16/09 | 24.62 | 24.62 | 24.17 | 6,239,764 | 24.37 | +0.19 +0.79% |
| 12/15/09 | 24.22 | 24.38 | 24.05 | 5,275,510 | 24.18 | -0.27 -1.10% |
| 12/14/09 | 24.44 | 24.72 | 24.24 | 4,661,459 | 24.45 | -0.01 -0.04% |
| 12/11/09 | 24.23 | 24.49 | 24.06 | 5,551,022 | 24.46 | +0.28 +1.16% |
| 12/10/09 | 24.05 | 24.38 | 24.02 | 4,579,196 | 24.18 | +0.28 +1.17% |
| 12/09/09 | 24.09 | 24.12 | 23.77 | 7,168,982 | 23.90 | -0.34 -1.40% |
| 12/08/09 | 24.17 | 24.33 | 23.68 | 8,624,985 | 24.24 | -0.11 -0.45% |
| 12/07/09 | 24.20 | 24.66 | 24.20 | 7,717,225 | 24.35 | -0.01 -0.04% |
| 12/04/09 | 23.99 | 24.50 | 23.94 | 11,678,036 | 24.36 | +0.72 +3.05% |
| 12/03/09 | 23.94 | 24.15 | 23.61 | 9,307,691 | 23.64 | -0.31 -1.29% |
| 12/02/09 | 24.47 | 24.49 | 23.82 | 10,013,043 | 23.95 | -0.49 -2.00% |
| \/ Download Data To Spreadsheet | ||||||
