$3.47 0.00 (%) Office Depot Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
7/22/20163.473.493.423.472,501,449
7/21/20163.453.543.453.479,341,597
7/20/20163.453.483.413.477,663,044
7/19/20163.403.453.403.444,678,999
7/18/20163.333.413.333.404,178,760
7/15/20163.423.443.323.367,743,732
7/14/20163.343.403.343.395,177,885
7/13/20163.363.393.333.335,768,824
7/12/20163.323.363.293.3511,488,548
7/11/20163.323.383.253.2812,256,921
7/8/20163.273.363.253.2910,345,389
7/7/20163.283.373.233.268,851,514
7/6/20163.193.273.173.268,128,000
7/5/20163.393.403.183.228,403,758
7/1/20163.313.443.313.406,006,539
6/30/20163.273.313.233.317,495,712
6/29/20163.223.303.213.248,168,107
6/28/20163.163.273.163.2011,693,894
6/27/20163.353.373.113.1416,449,505
6/24/20163.353.473.303.4057,667,115
6/23/20163.493.533.463.468,016,854
6/22/20163.473.503.443.4811,168,737
6/21/20163.453.493.373.456,720,013
6/20/20163.333.483.313.488,561,927
6/17/20163.293.363.273.309,588,450
6/16/20163.333.353.243.286,554,747
6/15/20163.373.443.283.3712,089,476
6/14/20163.423.523.293.3011,606,702
6/13/20163.473.543.443.474,789,999
6/10/20163.503.523.423.505,642,831
6/9/20163.593.603.513.526,959,415
6/8/20163.643.663.583.6118,978,492
6/7/20163.593.653.553.6410,290,330
6/6/20163.543.613.533.577,148,513
6/3/20163.573.593.503.556,269,942
6/2/20163.553.593.543.5510,037,344
6/1/20163.613.633.533.579,990,030
5/31/20163.593.653.573.5810,953,069
5/27/20163.503.553.463.538,044,702
5/26/20163.563.563.453.509,802,324
5/25/20163.473.533.433.5115,662,427
5/24/20163.433.493.413.4410,799,572
5/23/20163.443.533.433.4613,265,577
5/20/20163.333.483.333.4315,002,514
5/19/20163.523.523.263.3326,279,612
5/18/20163.363.563.333.5131,169,991
5/17/20163.513.523.183.3841,725,777
5/16/20163.713.753.353.4919,277,986
5/13/20163.493.683.493.6830,946,761
5/12/20163.743.753.223.5863,669,706
5/11/20163.944.033.603.63138,515,714
5/10/20166.326.355.996.0913,494,087
5/9/20166.206.286.046.268,157,275
5/6/20165.956.175.856.1410,169,390
5/5/20166.006.095.935.949,530,048
5/4/20165.846.095.806.056,816,789
5/3/20165.835.865.655.867,815,442
5/2/20165.845.925.775.8310,293,217
4/29/20166.006.005.795.889,206,721
4/28/20166.076.176.026.026,130,486
4/27/20165.846.085.816.0511,570,318
4/26/20166.146.285.815.8415,793,472
4/25/20166.206.256.046.1313,961,881
4/22/20166.306.366.206.2010,968,894
4/21/20166.476.536.256.3112,295,325
4/20/20166.796.806.086.4423,201,347
4/19/20167.247.466.826.8616,027,982
4/18/20167.427.427.177.256,915,806
4/15/20167.457.547.377.448,921,894
4/14/20167.567.567.407.496,131,867
4/13/20167.537.597.507.564,846,159
4/12/20167.517.567.467.527,034,843
4/11/20167.667.687.467.475,965,786
4/8/20167.637.707.497.664,197,512
4/7/20167.697.917.497.5612,905,820
4/6/20167.567.847.487.7311,141,842
4/5/20167.307.717.107.5629,535,038
4/4/20167.507.547.297.356,905,275
4/1/20167.077.677.037.5512,691,447
3/31/20167.367.376.997.1012,303,436
3/30/20167.647.687.107.3811,757,682
3/29/20167.087.757.077.5920,165,311
3/28/20167.237.487.147.4416,622,944
3/24/20167.107.206.806.9128,057,438
3/23/20166.186.656.136.3415,447,199
3/22/20165.646.345.646.2126,259,616
3/21/20165.735.785.305.6610,175,075
3/18/20165.815.855.665.7610,254,853
3/17/20165.655.915.525.8320,615,306
3/16/20165.055.325.005.2611,709,640
3/15/20165.175.225.085.108,835,431
3/14/20165.295.355.225.226,732,703
3/11/20165.285.395.275.294,652,959
3/10/20165.215.315.145.247,494,577
3/9/20165.255.285.145.189,553,208
3/8/20165.315.375.195.2113,322,702
3/7/20165.255.375.205.324,303,462
3/4/20165.105.345.105.265,966,241
3/3/20165.155.315.155.1616,541,293
3/2/20165.195.295.155.189,694,059
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center