OFFICE DEPOT $4.17

down -0.05


21/5/2013 04:21 PM  |  NYSE : ODP  |  Industries : Retail Trade / Office Supplies, Stationery, and Gift Stores
Type:

ODP historical data

Date Open High Low Close Volume
5/21/2013 4.23 4.24 4.14 4.17 45215
5/20/2013 4.08 4.24 4.05 4.22 78130
5/17/2013 4.01 4.10 3.98 4.10 72191
5/16/2013 4.12 4.15 3.94 3.98 117164
5/15/2013 3.97 4.13 3.93 4.13 136074
5/14/2013 3.91 4.01 3.88 3.98 72720
5/13/2013 3.95 3.95 3.85 3.90 28368
5/10/2013 3.86 3.95 3.83 3.95 36572
5/9/2013 3.85 3.91 3.75 3.84 82539
5/8/2013 3.94 4.01 3.79 3.86 122923
5/7/2013 3.97 3.97 3.75 3.87 72120
5/6/2013 3.88 3.96 3.79 3.95 63190
5/3/2013 3.84 3.91 3.84 3.89 55311
5/2/2013 3.78 3.83 3.76 3.79 60833
5/1/2013 3.84 3.88 3.70 3.74 75340
4/30/2013 3.68 3.92 3.63 3.86 171591
4/29/2013 3.74 3.79 3.68 3.70 57083
4/26/2013 3.79 3.80 3.71 3.74 52083
4/25/2013 3.82 3.94 3.76 3.79 81012
4/24/2013 3.82 3.86 3.76 3.82 43786
4/23/2013 3.90 3.97 3.78 3.84 51676
4/22/2013 3.80 3.92 3.72 3.90 80504
4/19/2013 3.66 3.85 3.64 3.80 67717
4/18/2013 3.67 3.71 3.55 3.68 91625
4/17/2013 3.68 3.75 3.62 3.68 79382
4/16/2013 3.84 3.85 3.71 3.71 77817
4/15/2013 3.96 4.01 3.74 3.75 79388
4/12/2013 4.00 4.08 3.90 4.01 63769
4/11/2013 3.97 4.07 3.97 4.02 50466
4/10/2013 3.91 4.02 3.90 3.99 61528
4/9/2013 3.85 3.95 3.84 3.91 53798
4/8/2013 3.74 3.84 3.67 3.83 58649
4/5/2013 3.68 3.77 3.66 3.71 71587
4/4/2013 3.75 3.78 3.67 3.77 41171
4/3/2013 3.83 3.88 3.72 3.76 65392
4/2/2013 3.84 3.88 3.79 3.84 53100
4/1/2013 3.90 3.93 3.76 3.82 90670
3/28/2013 3.90 3.93 3.86 3.93 66767
3/27/2013 3.95 3.98 3.88 3.89 85810
3/26/2013 4.04 4.07 3.95 3.99 65277
3/25/2013 4.04 4.07 3.98 4.00 52924
3/22/2013 4.04 4.09 4.01 4.02 49609
3/21/2013 4.08 4.12 4.02 4.03 43018
3/20/2013 4.11 4.12 4.04 4.10 67154
3/19/2013 4.09 4.10 4.00 4.05 77867
3/18/2013 4.11 4.14 4.05 4.07 89756
3/15/2013 4.07 4.07 3.95 4.01 116820
3/14/2013 4.07 4.09 4.02 4.05 50039
3/13/2013 4.05 4.09 4.01 4.05 66027
3/12/2013 4.08 4.11 4.00 4.03 58914
3/11/2013 4.10 4.18 4.04 4.10 62643
3/8/2013 4.19 4.20 4.06 4.13 46752
3/7/2013 4.03 4.14 4.01 4.14 94998
3/6/2013 4.20 4.22 3.99 4.01 81722
3/5/2013 4.22 4.25 4.08 4.19 134561
3/4/2013 4.03 4.23 4.03 4.18 153730
3/1/2013 3.99 4.06 3.95 4.01 117036
2/28/2013 4.01 4.12 4.00 4.03 149964
2/27/2013 4.06 4.09 4.00 4.03 82793
2/26/2013 3.95 4.06 3.90 3.99 94645
2/25/2013 4.21 4.22 3.92 3.93 172504
2/22/2013 4.10 4.39 4.05 4.21 410853
2/21/2013 4.19 4.21 3.86 3.98 362068
2/20/2013 5.25 5.54 3.81 4.18 1298037
2/19/2013 6.10 6.10 4.91 5.02 838378
2/15/2013 4.48 4.87 4.48 4.59 116393
2/14/2013 4.45 4.51 4.25 4.50 47703
2/13/2013 4.55 4.61 4.37 4.46 54206
2/12/2013 4.42 4.57 4.40 4.57 46766
2/11/2013 4.46 4.53 4.38 4.40 40690
2/8/2013 4.42 4.49 4.36 4.49 25357
2/7/2013 4.49 4.53 4.33 4.41 27407
2/6/2013 4.52 4.54 4.38 4.50 34469
2/5/2013 4.37 4.58 4.35 4.52 40273
2/4/2013 4.41 4.44 4.32 4.38 24146
2/1/2013 4.37 4.51 4.34 4.46 45559
1/31/2013 4.28 4.38 4.26 4.33 32021
1/30/2013 4.33 4.36 4.23 4.29 39117
1/29/2013 4.41 4.42 4.23 4.33 52591
1/28/2013 4.40 4.52 4.33 4.43 48881
1/25/2013 4.40 4.48 4.33 4.37 37060
1/24/2013 4.45 4.61 4.28 4.40 72679
1/23/2013 4.57 4.59 4.45 4.49 45462
1/22/2013 4.63 4.64 4.35 4.48 84864
1/18/2013 4.23 4.68 4.22 4.65 151016
1/17/2013 4.03 4.26 4.03 4.23 106528
1/16/2013 3.90 4.11 3.87 4.03 115646
1/15/2013 3.83 3.96 3.76 3.87 50402
1/14/2013 3.76 3.84 3.68 3.80 59185
1/11/2013 3.66 3.77 3.64 3.76 47635
1/10/2013 3.62 3.70 3.50 3.65 52868
1/9/2013 3.65 3.73 3.58 3.58 35467
1/8/2013 3.64 3.70 3.59 3.62 49592
1/7/2013 3.64 3.73 3.58 3.64 41643
1/4/2013 3.63 3.73 3.56 3.66 45167
1/3/2013 3.48 3.66 3.47 3.60 61868
1/2/2013 3.40 3.53 3.40 3.46 92388
12/31/2012 3.27 3.34 3.23 3.28 45791
12/28/2012 3.20 3.34 3.18 3.27 37627
12/27/2012 3.32 3.33 3.18 3.21 39651
Marketplace
Trading Center