Staples, Inc. historical prices

   Watch this stock

Historical chart

    17.24 
    15.18 
    13.11 
 Apr 17, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 12.21 12.24 11.90 12.07 10,483,159
Apr 14, 2014 11.93 12.37 11.90 12.19 13,926,833
Apr 11, 2014 11.91 11.97 11.57 11.83 13,940,152
Apr 10, 2014 12.37 12.37 11.86 11.92 14,121,055
Apr 9, 2014 12.28 12.48 12.24 12.33 15,464,560
Apr 8, 2014 12.02 12.49 11.97 12.22 18,918,181
Apr 7, 2014 12.15 12.30 11.92 12.02 13,973,910
Apr 4, 2014 12.18 12.31 12.00 12.16 18,574,451
Apr 3, 2014 11.91 12.11 11.74 12.10 15,685,562
Apr 2, 2014 11.47 12.09 11.37 11.99 19,948,546
Apr 1, 2014 11.36 11.46 11.28 11.43 9,942,711
Mar 31, 2014 11.42 11.43 11.20 11.34 9,076,989
Mar 28, 2014 11.10 11.42 11.10 11.37 9,660,007
Mar 27, 2014 11.21 11.28 11.04 11.05 11,206,534
Mar 26, 2014 11.57 11.57 11.18 11.21 13,618,607
Mar 25, 2014 11.74 11.76 11.44 11.62 11,862,957
Mar 24, 2014 11.50 11.70 11.42 11.64 14,259,761
Mar 21, 2014 11.32 11.46 11.23 11.45 16,011,904
Mar 20, 2014 11.41 11.49 11.28 11.31 8,340,408
Mar 19, 2014 11.45 11.50 11.36 11.40 6,893,973
Mar 18, 2014 11.42 11.52 11.39 11.44 7,612,571
Mar 17, 2014 11.40 11.50 11.30 11.44 6,708,359
Mar 14, 2014 11.21 11.43 11.21 11.30 8,803,126
Mar 13, 2014 11.58 11.58 11.14 11.22 22,096,346
Mar 12, 2014 11.55 11.65 11.43 11.50 10,095,335
Mar 11, 2014 11.73 11.79 11.62 11.62 15,798,838
Mar 10, 2014 11.53 11.84 11.48 11.63 20,238,385
Mar 7, 2014 11.40 11.56 11.28 11.48 26,204,973
Mar 6, 2014 11.87 12.01 11.16 11.35 69,194,642
Mar 5, 2014 13.30 13.59 13.22 13.40 13,673,572