$9.31 0.00 (%) Office Depot Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
5/22/20159.289.379.289.313,339,387
5/21/20159.269.369.239.324,384,949
5/20/20159.259.319.159.285,338,698
5/19/20159.259.319.199.244,398,931
5/18/20159.189.279.169.254,138,663
5/15/20159.139.199.109.185,897,782
5/14/20159.259.279.129.133,544,027
5/13/20159.329.399.199.219,723,792
5/12/20159.329.369.229.314,006,037
5/11/20159.309.379.299.354,757,965
5/8/20159.309.389.299.346,748,633
5/7/20159.219.319.199.295,640,846
5/6/20159.259.319.189.1910,037,359
5/5/20159.299.409.199.2410,955,675
5/4/20159.389.399.329.382,822,801
5/1/20159.239.399.229.324,759,972
4/30/20159.299.309.189.225,865,307
4/29/20159.219.239.159.154,762,339
4/28/20159.189.289.169.225,556,880
4/27/20159.269.289.149.164,925,538
4/24/20159.279.309.209.243,560,075
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center