$3.53 +0.03 (%) Office Depot Inc - NASDAQ

May. 27, 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
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
3/1/20165.105.265.105.214,101,872
2/29/20165.105.195.065.084,715,025
2/26/20165.125.145.075.124,210,957
2/25/20165.025.115.015.065,225,078
2/24/20165.055.115.015.045,238,379
2/23/20165.105.235.075.095,926,468
2/22/20165.305.325.165.223,217,081
2/19/20165.195.245.135.164,922,006
2/18/20165.205.285.145.254,112,955
2/17/20165.155.215.055.195,321,783
2/16/20164.985.124.955.034,490,330
2/12/20164.905.034.904.945,365,731
2/11/20164.965.024.844.914,355,040
2/10/20165.005.164.975.035,457,189
2/9/20164.925.034.874.923,202,027
2/8/20165.025.094.934.953,962,480
2/5/20165.125.235.055.093,322,567
2/4/20165.005.224.985.126,349,995
2/3/20165.025.084.905.065,414,754
2/2/20165.025.094.944.995,780,896
2/1/20165.105.154.935.077,890,921
1/29/20165.025.195.025.1513,227,760
1/28/20165.135.194.955.026,401,149
1/27/20164.985.134.965.074,264,763
1/26/20165.005.204.965.014,415,088
1/25/20165.035.114.934.964,824,418
1/22/20165.125.285.035.073,631,528
1/21/20164.875.114.835.0510,484,558
1/20/20164.975.214.844.8712,074,786
1/19/20164.955.074.865.048,371,995
1/15/20164.875.004.844.949,052,438
1/14/20164.995.054.884.985,391,140
1/13/20165.125.204.904.9610,259,748
1/12/20165.365.405.065.097,379,653
1/11/20165.375.445.235.327,359,146
1/8/20165.685.685.335.3511,737,841
1/7/20165.615.775.575.657,840,293
1/6/20165.675.845.615.7111,486,825
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center