Office Depot Inc $4.05

up +0.11


17/4/2014 06:40 PM  |  NYSE : ODP  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODP historical data

Date Open High Low Close Volume
4/17/20143.904.073.904.0510,717,200
4/16/20143.994.083.843.948,364,770
4/15/20143.994.023.853.967,985,650
4/14/20144.094.113.943.986,617,920
4/11/20144.084.174.034.054,811,080
4/10/20144.244.274.104.147,058,370
4/9/20144.144.274.114.256,891,450
4/8/20144.104.194.084.146,507,890
4/7/20144.194.234.084.088,607,280
4/4/20144.304.324.154.206,192,710
4/3/20144.304.324.174.255,695,610
4/2/20144.284.414.274.308,624,370
4/1/20144.144.254.114.257,713,340
3/31/20144.144.164.084.137,687,480
3/28/20144.074.154.064.115,051,230
3/27/20144.084.144.024.077,393,720
3/26/20144.164.203.974.0517,634,300
3/25/20144.214.244.054.1512,013,100
3/24/20144.394.424.164.1914,656,900
3/21/20144.544.544.364.3713,806,000
3/20/20144.574.634.504.557,938,980
3/19/20144.594.634.544.594,302,390
3/18/20144.544.694.534.615,691,920
3/17/20144.604.654.474.566,239,810
3/14/20144.464.604.454.566,072,630
3/13/20144.664.714.484.496,771,460
3/12/20144.564.644.544.616,028,560
3/11/20144.634.654.544.546,060,980
3/10/20144.594.654.564.617,122,750
3/7/20144.674.674.524.6111,516,000
3/6/20144.714.764.604.6321,281,300
3/5/20144.964.994.884.915,268,790
3/4/20144.935.034.864.9911,357,900
3/3/20144.904.934.824.8710,125,800
2/28/20145.015.044.814.9313,009,500
2/27/20144.955.134.915.0317,489,900
2/26/20144.845.064.844.999,598,360
2/25/20144.654.884.584.8840,016,100
2/24/20145.145.415.125.3513,530,500
2/21/20145.165.185.105.145,771,990
2/20/20145.125.185.105.143,627,280
2/19/20145.195.225.105.115,562,810
2/18/20145.105.245.105.195,379,040
2/14/20145.145.165.065.114,457,800
2/13/20145.135.175.065.153,776,440
2/12/20145.155.295.095.148,989,370
2/11/20145.075.195.045.156,071,470
2/10/20145.105.124.985.048,448,720
2/7/20145.025.245.025.137,892,580
2/6/20144.865.034.865.019,171,320
2/5/20144.844.884.684.869,837,500
2/4/20144.784.944.784.8812,273,800
2/3/20144.874.904.714.7817,534,900
1/31/20144.764.974.744.8918,311,300
1/30/20144.904.954.864.905,721,890
1/29/20144.885.004.844.889,570,400
1/28/20144.845.004.834.968,794,160
1/27/20144.985.014.754.8616,317,500
1/24/20145.105.104.975.0016,635,600
1/23/20145.045.144.965.1414,039,600
1/22/20144.945.084.925.068,465,110
1/21/20144.995.024.924.9613,912,900
1/17/20144.745.034.744.9325,461,300
1/16/20144.794.844.484.7727,658,100
1/15/20144.814.864.744.846,061,310
1/14/20144.784.854.704.826,138,070
1/13/20144.974.994.704.7711,616,300
1/10/20144.824.974.754.9412,264,200
1/9/20144.924.944.744.789,561,500
1/8/20144.834.994.804.9519,401,100
1/7/20144.894.974.714.8328,603,800
1/6/20145.255.304.834.8423,044,500
1/3/20145.325.395.185.265,992,860
1/2/20145.295.455.235.3310,671,600
12/31/20135.235.325.215.295,995,830
12/30/20135.175.285.105.234,719,300
12/27/20135.345.345.165.195,280,310
12/26/20135.395.435.295.314,187,290
12/24/20135.375.415.365.382,962,640
12/23/20135.375.415.295.385,865,110
12/20/20135.325.355.255.359,617,700
12/19/20135.285.335.215.285,316,640
12/18/20135.185.295.095.299,730,650
12/17/20135.205.215.075.1210,268,800
12/16/20135.205.275.115.195,546,590
12/13/20135.235.295.175.197,128,060
12/12/20135.315.335.165.195,953,630
12/11/20135.405.435.245.298,545,300
12/10/20135.375.415.315.385,900,580
12/9/20135.395.475.355.373,967,290
12/6/20135.465.505.355.395,177,270
12/5/20135.445.475.345.406,260,110
12/4/20135.405.515.325.438,572,690
12/3/20135.355.455.335.458,161,500
12/2/20135.465.525.345.355,820,260
11/29/20135.425.505.425.443,574,210
11/27/20135.265.435.175.4211,307,900
11/26/20135.275.315.245.265,029,280
11/25/20135.235.305.225.277,868,280
11/22/20135.345.355.155.239,980,980
Trading Center