$6.63 +0.01 (%) Office Depot Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
11/28/20146.756.756.626.632,465,067
11/26/20146.656.736.546.634,399,773
11/25/20146.756.806.596.636,258,633
11/24/20146.846.906.666.7310,563,652
11/21/20146.957.006.806.847,729,250
11/20/20146.696.886.686.875,444,416
11/19/20146.736.786.566.717,250,326
11/18/20146.686.806.666.695,476,710
11/17/20146.586.726.536.697,130,740
11/14/20146.716.866.686.799,249,658
11/13/20146.856.876.676.7212,369,705
11/12/20146.586.966.546.8416,029,187
11/11/20146.506.686.486.6613,966,216
11/10/20146.496.576.456.498,131,602
11/7/20146.256.516.216.5019,985,375
11/6/20146.436.686.306.3718,787,075
11/5/20146.316.566.106.4824,946,378
11/4/20145.956.355.766.3354,169,416
11/3/20145.215.255.035.079,196,316
10/21/20145.045.195.035.175,742,584
10/20/20144.795.164.745.0213,574,213
10/17/20144.984.984.774.829,513,760
10/16/20144.594.934.564.9111,162,438
10/15/20144.384.734.264.6819,354,608
10/14/20144.534.644.404.4611,483,472
10/13/20144.584.694.434.448,380,068
10/10/20144.634.804.584.597,388,471
10/9/20144.934.954.684.688,856,600
10/8/20144.925.024.844.9511,491,444
10/7/20145.105.104.894.909,854,542
10/6/20145.195.305.075.136,258,749
10/3/20145.085.265.085.198,583,209
10/2/20145.035.144.885.068,851,265
10/1/20145.155.184.925.0121,517,591
9/30/20145.285.325.135.1410,591,865
9/29/20145.265.395.235.315,089,415
9/26/20145.315.315.315.310
9/25/20145.435.475.285.317,564,035
9/24/20145.385.485.355.455,115,879
9/23/20145.495.525.355.365,889,716
9/22/20145.655.655.435.537,835,629
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center