Office Depot Inc $5.02

down 0.00


30/7/2014 04:03 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
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
5/1/20144.104.254.074.247,899,098
4/30/20144.014.123.974.098,739,893
4/29/20144.074.103.974.0310,460,190
4/28/20144.154.234.004.076,871,803
4/25/20144.194.214.124.153,952,153
4/24/20144.204.244.124.244,804,397
4/23/20144.194.244.154.184,049,374
4/22/20144.024.284.024.206,591,669
4/21/20144.034.083.974.025,007,455
4/17/20143.904.073.904.0510,717,156
4/16/20143.994.083.843.948,364,766
4/15/20143.994.023.853.967,985,648
4/14/20144.094.113.943.986,617,917
4/11/20144.084.174.034.054,811,079
4/10/20144.244.274.104.147,058,368
4/9/20144.144.274.114.256,891,452
4/8/20144.104.194.084.146,507,887
4/7/20144.194.234.084.088,607,284
4/4/20144.304.324.154.206,192,712
4/3/20144.304.324.174.255,695,612
4/2/20144.284.414.274.308,624,366
4/1/20144.144.254.114.257,713,344
3/31/20144.144.164.084.137,687,485
3/28/20144.114.154.064.115,051,230
3/27/20144.084.144.024.077,393,717
3/26/20144.164.203.974.0517,634,308
3/25/20144.214.244.054.1512,013,085
3/24/20144.394.424.164.1914,656,926
3/21/20144.544.544.364.3713,806,032
3/20/20144.574.634.504.557,938,984
3/19/20144.594.634.544.594,302,389
3/18/20144.544.694.534.615,691,923
3/17/20144.604.654.474.566,239,807
3/14/20144.464.604.454.566,072,631
3/13/20144.664.714.484.496,771,463
3/12/20144.564.644.544.616,028,555
3/11/20144.634.654.544.546,060,978
3/10/20144.594.654.564.617,122,746
Trading Center