Office Depot Inc $5.53

down -0.08


22/9/2014 04:00 PM  |  NYSE : ODP  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
9/19/20145.735.805.575.617,624,838
9/18/20145.805.805.665.704,956,395
9/17/20145.835.875.745.767,540,430
9/16/20145.735.915.715.837,310,074
9/16/20145.735.915.715.837,287,068
9/15/20145.905.905.705.767,372,245
9/15/20145.905.905.705.767,372,245
9/12/20145.645.915.595.9015,735,794
9/11/20145.555.655.525.635,495,426
9/10/20145.595.635.485.573,405,844
9/9/20145.575.675.515.586,603,752
9/8/20145.675.775.585.596,295,444
9/5/20145.595.735.545.715,740,505
9/4/20145.605.735.565.628,320,040
9/3/20145.485.795.475.6014,773,581
9/2/20145.295.545.285.4415,846,395
8/29/20145.165.175.095.124,005,438
8/28/20145.065.165.025.164,534,683
8/27/20145.045.105.005.104,068,548
8/26/20145.035.125.015.015,603,326
8/25/20145.015.095.015.053,453,588
8/22/20144.965.024.915.014,045,928
8/21/20145.175.214.924.9512,938,905
8/20/20145.225.235.145.183,796,729
8/19/20145.215.295.215.234,812,733
8/18/20145.135.255.115.207,747,804
8/15/20145.175.185.005.1110,226,620
8/14/20145.025.135.005.128,974,492
8/13/20144.945.054.834.995,017,591
8/12/20145.005.024.884.898,931,611
8/11/20145.005.094.984.995,520,053
8/8/20144.944.994.844.965,450,371
8/7/20144.955.034.914.955,223,851
8/6/20144.905.104.874.9411,101,545
8/5/20145.315.314.874.9417,930,386
8/4/20145.075.214.985.1115,778,973
8/1/20145.035.044.915.025,980,688
7/31/20144.985.114.955.016,269,528
7/30/20145.075.185.005.029,237,566
7/29/20145.055.105.015.025,202,589
7/28/20145.115.125.005.044,450,084
7/25/20145.205.235.085.083,715,803
7/24/20145.325.415.195.225,511,025
7/23/20145.065.335.065.339,534,107
7/22/20145.095.135.055.062,942,203
7/21/20145.075.145.005.075,009,268
7/18/20145.005.125.005.113,712,933
7/17/20145.105.144.985.016,202,376
7/16/20145.165.185.075.135,559,537
7/15/20145.145.275.075.116,151,654
7/14/20145.265.305.105.127,536,681
7/11/20145.325.345.165.196,948,396
7/10/20145.495.525.255.2711,467,904
7/9/20145.535.645.505.615,434,371
7/8/20145.635.635.445.498,045,547
7/7/20145.745.745.625.623,518,795
7/3/20145.715.755.685.742,043,497
7/2/20145.715.755.675.683,043,819
7/1/20145.695.745.645.706,273,698
6/30/20145.665.705.565.695,323,575
6/27/20145.565.655.525.629,456,972
6/26/20145.535.655.495.614,926,300
6/25/20145.495.575.455.526,000,841
6/24/20145.635.665.505.525,713,805
6/23/20145.665.705.535.665,400,391
6/20/20145.665.735.595.648,516,674
6/19/20145.815.855.615.675,903,251
6/18/20145.655.825.585.817,896,188
6/17/20145.505.735.485.6710,260,904
6/16/20145.455.565.445.535,904,130
6/13/20145.495.525.365.456,315,703
6/12/20145.585.585.435.465,207,610
6/11/20145.525.625.405.597,799,778
6/10/20145.375.585.335.5612,413,804
6/9/20145.445.505.325.3912,376,177
6/6/20145.225.235.155.203,430,927
6/5/20145.155.225.035.187,965,254
6/4/20145.085.175.065.164,123,605
6/3/20145.105.165.055.114,899,890
6/2/20145.155.175.015.135,477,703
5/30/20145.165.235.015.126,550,103
5/29/20145.195.195.085.134,721,756
5/28/20145.185.195.035.156,591,763
5/27/20145.245.355.145.179,800,670
5/23/20145.015.054.965.047,286,147
5/22/20145.105.134.975.046,570,715
5/21/20144.995.194.934.9718,044,112
5/20/20145.225.254.964.9717,225,689
5/19/20145.265.315.195.305,700,083
5/16/20145.365.385.225.295,594,946
5/15/20145.255.395.125.389,561,980
5/14/20145.455.525.275.2921,582,088
5/13/20145.255.485.245.4816,876,335
5/12/20145.265.325.225.2315,913,816
5/9/20145.025.255.025.2418,867,403
5/8/20144.975.164.925.0514,707,643
5/7/20144.995.004.815.0015,753,080
5/6/20144.625.034.594.8361,326,274
5/5/20144.204.244.114.1710,806,316
5/2/20144.244.304.184.254,771,157
Trading Center