$9.27 +0.02 (%) Office Depot Inc - NASDAQ

Apr. 24, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
4/23/20159.259.319.249.264,267,125
4/22/20159.339.349.229.252,691,836
4/21/20159.369.379.319.341,549,594
4/20/20159.259.399.199.372,969,919
4/17/20159.329.389.219.267,582,091
4/16/20159.269.419.239.414,744,576
4/15/20159.339.419.259.255,460,104
4/14/20159.229.349.199.334,616,443
4/13/20159.279.309.209.222,249,120
4/10/20159.279.339.259.276,766,502
4/9/20159.229.299.199.274,472,563
4/8/20159.249.289.199.225,392,495
4/7/20159.269.319.219.232,858,695
4/6/20159.179.309.159.282,826,354
4/2/20159.349.419.179.197,451,706
4/1/20159.229.349.189.345,484,926
3/31/20159.289.359.179.2014,127,126
3/30/20159.259.399.259.353,754,604
3/27/20159.239.299.219.245,337,684
3/26/20159.319.329.209.236,982,964
3/25/20159.369.419.309.305,240,527
3/24/20159.369.449.339.358,137,725
3/23/20159.319.449.319.404,379,235
3/20/20159.289.339.249.318,658,132
3/19/20159.249.299.239.263,174,155
3/18/20159.269.299.219.2812,841,311
3/17/20159.259.339.229.277,689,513
3/16/20159.249.299.209.285,527,617
3/13/20159.289.309.189.218,374,427
3/12/20159.239.349.239.306,828,191
3/11/20159.269.329.239.266,238,223
3/10/20159.259.299.239.266,624,977
3/9/20159.329.329.249.3010,302,672
3/6/20159.309.369.209.308,496,650
3/5/20159.419.449.349.346,738,511
3/4/20159.449.479.379.458,227,941
3/3/20159.399.479.399.469,241,315
3/2/20159.349.479.339.464,139,084
2/27/20159.299.429.239.377,205,537
2/26/20159.349.369.239.3011,646,573
2/25/20159.419.499.339.3419,576,337
2/24/20159.359.529.359.4327,659,707
2/23/20159.489.519.359.4412,627,010
2/20/20159.559.559.449.4912,491,978
2/19/20159.669.699.529.5414,515,544
2/18/20159.639.709.619.689,056,924
2/17/20159.569.689.569.6710,431,171
2/13/20159.609.669.569.5914,383,509
2/12/20159.609.639.549.6114,438,805
2/11/20159.559.639.519.5716,772,287
2/10/20159.599.629.539.5522,090,707
2/9/20159.459.629.459.6015,023,123
2/6/20159.639.779.459.4822,626,843
2/5/20159.429.689.369.6435,029,990
2/4/20159.609.639.309.49149,440,792
2/3/20158.949.328.809.2855,625,149
2/2/20157.657.707.407.637,011,546
1/30/20157.857.877.547.606,518,041
1/29/20157.787.927.707.914,557,763
1/28/20158.008.087.707.766,085,517
1/27/20157.858.047.787.925,232,302
1/26/20157.788.037.788.003,791,514
1/23/20157.948.007.777.825,163,153
1/22/20157.707.937.607.934,753,653
1/21/20157.697.777.567.663,894,613
1/20/20158.058.097.607.6912,617,081
1/16/20157.778.057.738.045,656,419
1/15/20158.108.197.637.809,965,192
1/14/20157.928.177.808.1410,057,591
1/13/20158.098.297.867.906,619,012
1/12/20158.068.167.888.076,394,713
1/9/20158.258.378.088.097,712,925
1/8/20158.318.578.248.2810,169,281
1/7/20158.298.408.118.206,282,041
1/6/20158.338.408.058.236,818,018
1/5/20158.358.498.198.308,710,582
1/2/20158.608.708.388.435,794,012
12/31/20148.618.718.578.585,142,248
12/30/20148.748.878.598.614,910,517
12/29/20148.818.918.718.756,114,663
12/26/20148.748.908.718.842,792,639
12/24/20148.658.808.638.752,520,570
12/23/20148.578.858.498.699,862,399
12/22/20148.658.708.428.548,213,022
12/19/20148.368.708.158.6519,772,267
12/18/20148.118.798.118.3920,846,209
12/17/20147.928.057.778.0412,452,585
12/16/20147.968.067.847.9213,098,033
12/15/20147.828.057.757.8411,352,566
12/12/20147.487.987.457.7916,340,093
12/11/20147.447.747.177.5439,499,880
12/10/20146.517.016.416.7322,890,334
12/9/20146.256.586.236.555,856,230
12/8/20146.306.436.236.355,004,758
12/5/20146.296.396.246.326,790,145
12/4/20146.556.606.226.289,281,015
12/3/20146.416.676.376.576,169,131
12/2/20146.366.486.226.3610,978,001
12/1/20146.626.646.336.355,973,920
11/28/20146.756.756.626.632,465,067
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center