OFFICEMAX $12.37

up +0.01


23/5/2013 10:23 AM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
5/22/2013 12.24 12.75 12.14 12.36 20148
5/21/2013 12.36 12.43 12.16 12.26 10388
5/20/2013 11.98 12.35 11.92 12.33 18209
5/17/2013 11.78 12.01 11.70 12.00 12509
5/16/2013 12.01 12.10 11.63 11.75 19966
5/15/2013 11.72 12.04 11.61 12.04 19578
5/14/2013 11.51 11.76 11.44 11.73 17428
5/13/2013 11.57 11.62 11.37 11.49 7933
5/10/2013 11.42 11.67 11.39 11.62 7201
5/9/2013 11.36 11.54 11.16 11.38 9822
5/8/2013 11.68 11.75 11.27 11.41 23091
5/7/2013 11.76 11.78 11.19 11.52 24746
5/6/2013 11.58 11.80 11.35 11.74 10016
5/3/2013 11.48 11.64 11.48 11.59 9802
5/2/2013 11.27 11.44 11.27 11.35 7856
5/1/2013 11.44 11.55 11.07 11.26 11943
4/30/2013 10.99 11.63 10.88 11.51 18428
4/29/2013 11.17 11.29 10.98 11.04 11802
4/26/2013 11.25 11.29 11.08 11.14 6168
4/25/2013 11.32 11.63 11.22 11.32 6135
4/24/2013 11.45 11.55 11.24 11.31 10693
4/23/2013 11.73 11.79 11.28 11.46 10082
4/22/2013 11.38 11.65 11.16 11.65 13814
4/19/2013 11.07 11.48 10.93 11.37 13075
4/18/2013 11.03 11.12 10.70 11.04 19474
4/17/2013 11.00 11.21 10.88 11.04 13562
4/16/2013 11.34 11.45 11.10 11.14 10697
4/15/2013 11.72 11.82 11.19 11.21 12685
4/12/2013 11.82 11.99 11.61 11.84 16992
4/11/2013 11.76 12.00 11.75 11.85 7399
4/10/2013 11.58 11.83 11.54 11.77 10250
4/9/2013 11.37 11.66 11.37 11.57 9756
4/8/2013 10.97 11.39 10.90 11.35 11673
4/5/2013 10.94 11.15 10.86 11.01 26293
4/4/2013 11.07 11.21 10.90 11.21 11251
4/3/2013 11.38 11.54 11.00 11.09 24998
4/2/2013 11.48 11.54 11.32 11.38 10800
4/1/2013 11.57 11.63 11.19 11.43 15015
3/28/2013 11.57 11.68 11.50 11.61 17041
3/27/2013 11.66 11.75 11.56 11.61 16567
3/26/2013 11.91 12.05 11.68 11.79 14588
3/25/2013 11.95 12.08 11.80 11.87 11204
3/22/2013 12.02 12.10 11.90 11.94 13799
3/21/2013 11.95 12.12 11.88 11.95 9896
3/20/2013 12.06 12.12 11.97 12.07 11129
3/19/2013 11.95 12.04 11.76 12.01 17247
3/18/2013 12.00 12.12 11.91 11.95 23858
3/15/2013 11.85 11.88 11.66 11.77 24200
3/14/2013 11.95 12.04 11.78 11.84 20270
3/13/2013 11.84 12.05 11.84 11.93 14103
3/12/2013 12.04 12.05 11.79 11.85 10538
3/11/2013 12.05 12.19 11.85 12.08 11440
3/8/2013 12.18 12.24 11.89 12.09 10199
3/7/2013 11.78 12.05 11.75 12.05 19186
3/6/2013 12.28 12.29 11.74 11.76 18083
3/5/2013 12.28 12.36 12.02 12.29 19809
3/4/2013 11.89 12.39 11.88 12.17 23734
3/1/2013 11.86 11.99 11.74 11.95 23164
2/28/2013 11.76 12.09 11.75 11.97 31327
2/27/2013 11.83 11.96 11.75 11.86 22837
2/26/2013 11.66 11.91 11.50 11.76 31271
2/25/2013 12.30 12.30 11.55 11.60 46213
2/22/2013 11.86 12.69 11.83 12.27 82891
2/21/2013 12.03 12.29 11.40 11.64 89466
2/20/2013 13.57 14.92 11.22 12.09 474012
2/19/2013 13.57 14.08 12.78 13.00 156175
2/15/2013 10.95 11.12 10.68 10.75 24539
2/14/2013 10.76 10.93 10.69 10.89 15684
2/13/2013 11.00 11.09 10.75 10.79 11506
2/12/2013 10.71 11.12 10.70 11.01 16445
2/11/2013 10.64 10.72 10.50 10.71 10692
2/8/2013 10.76 10.91 10.59 10.67 9539
2/7/2013 11.16 11.16 10.55 10.72 18279
2/6/2013 11.16 11.28 10.91 11.17 21499
2/5/2013 11.04 11.45 10.92 11.20 19478
2/4/2013 10.69 11.07 10.61 10.99 16869
2/1/2013 10.82 10.85 10.69 10.77 13453
1/31/2013 10.50 10.82 10.46 10.78 12260
1/30/2013 10.77 10.78 10.50 10.51 8417
1/29/2013 10.95 10.97 10.62 10.76 9313
1/28/2013 10.63 10.99 10.62 10.92 11983
1/25/2013 10.75 10.81 10.47 10.61 10426
1/24/2013 10.62 11.17 10.62 10.75 16705
1/23/2013 11.13 11.17 10.94 11.04 12058
1/22/2013 11.10 11.19 10.97 11.14 13304
1/18/2013 10.61 11.15 10.61 11.07 18040
1/17/2013 10.89 10.98 10.60 10.62 17988
1/16/2013 10.55 10.91 10.50 10.87 24885
1/15/2013 9.78 10.62 9.75 10.56 14061
1/14/2013 9.85 9.94 9.58 9.92 14206
1/11/2013 9.88 9.95 9.78 9.86 7801
1/10/2013 10.01 10.13 9.76 9.90 12478
1/9/2013 10.22 10.34 9.98 9.98 12299
1/8/2013 9.77 10.44 9.73 10.18 24720
1/7/2013 9.97 9.97 9.67 9.70 10806
1/4/2013 9.64 10.04 9.52 10.02 12666
1/3/2013 9.72 9.91 9.50 9.60 15582
1/2/2013 10.05 10.18 9.65 9.69 14819
12/31/2012 9.26 9.79 9.23 9.76 10237
12/28/2012 9.40 9.48 9.20 9.29 8740
Marketplace
Trading Center