OFFICEMAX $12.57

up +0.21


23/5/2013 03:23 PM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
10/21/2009 12.66 13.24 12.32 12.35 16189
10/20/2009 13.25 13.25 12.43 12.70 17651
10/19/2009 13.21 13.30 12.78 13.19 14755
10/16/2009 13.50 13.56 12.99 13.08 16737
10/15/2009 13.95 14.07 13.55 13.69 17647
10/14/2009 14.29 14.50 13.94 14.08 16620
10/13/2009 13.81 14.04 13.64 13.98 13945
10/12/2009 13.71 14.19 13.62 13.93 11085
10/9/2009 13.04 13.60 12.91 13.59 14712
10/8/2009 12.95 13.20 12.83 13.04 18997
10/7/2009 13.14 13.27 12.75 12.86 10959
10/6/2009 13.05 13.49 12.87 13.17 11434
10/5/2009 12.19 13.08 12.13 12.93 17588
10/2/2009 12.16 12.51 11.75 12.20 13908
10/1/2009 13.18 13.18 12.13 12.32 25992
9/30/2009 13.04 13.19 12.45 12.58 20162
9/29/2009 13.21 13.45 13.00 13.06 8044
9/28/2009 12.42 13.40 12.42 13.15 15048
9/25/2009 12.60 12.80 12.14 12.40 19821
9/24/2009 13.09 13.10 12.53 12.68 20133
9/23/2009 13.12 13.41 12.97 13.03 16003
9/22/2009 13.34 13.45 12.99 13.05 16243
9/21/2009 13.43 13.73 13.01 13.14 26178
9/18/2009 13.27 13.80 13.27 13.62 28634
9/17/2009 13.33 13.92 12.97 13.18 18709
9/16/2009 12.95 13.32 12.83 13.32 12180
9/15/2009 12.38 13.01 12.36 12.84 30551
9/11/2009 13.09 13.09 12.39 12.49 17556
9/10/2009 12.62 13.06 12.47 12.97 31221
9/9/2009 12.00 12.76 11.97 12.62 19210
9/8/2009 11.69 12.04 11.53 12.01 17824
9/4/2009 11.28 11.65 11.08 11.58 11040
9/3/2009 10.90 11.32 10.73 11.29 16472
9/2/2009 10.38 10.90 10.23 10.79 19817
9/1/2009 11.25 11.57 10.40 10.47 26263
8/31/2009 11.27 11.39 11.05 11.31 12383
8/28/2009 11.40 11.69 11.22 11.55 20690
8/27/2009 11.19 11.48 10.76 11.34 24720
8/26/2009 11.23 11.94 11.04 11.10 25161
8/25/2009 10.83 11.72 10.73 11.21 20308
8/24/2009 11.03 11.30 10.71 10.77 12422
8/21/2009 10.71 11.05 10.49 10.95 20245
8/20/2009 10.12 10.56 10.00 10.49 16712
8/19/2009 9.83 10.37 9.38 10.12 12928
8/18/2009 9.54 10.16 9.54 10.02 9979
8/17/2009 9.71 9.85 9.50 9.62 16650
8/14/2009 10.78 10.78 9.98 10.15 19215
8/13/2009 10.86 10.91 10.51 10.67 15379
8/12/2009 10.28 11.03 10.24 10.73 13920
8/11/2009 10.48 10.52 10.14 10.38 11730
8/10/2009 10.91 10.95 10.32 10.54 14356
8/7/2009 10.17 11.00 10.08 10.91 26006
8/6/2009 10.25 10.43 9.66 9.99 20468
8/5/2009 10.29 10.37 9.93 10.05 17302
8/4/2009 9.87 10.47 9.66 10.27 25465
8/3/2009 9.38 10.12 9.30 9.96 25451
7/31/2009 8.66 9.53 8.54 9.31 40640
7/30/2009 7.35 8.84 7.35 8.24 40712
7/29/2009 7.34 7.74 7.06 7.18 21997
7/28/2009 7.42 7.54 7.03 7.41 19106
7/27/2009 7.58 7.85 7.40 7.64 20964
7/24/2009 7.67 7.84 7.37 7.70 13098
7/23/2009 6.96 7.84 6.96 7.70 33000
7/22/2009 6.87 7.28 6.78 7.03 13671
7/21/2009 7.24 7.24 6.64 6.93 18019
7/20/2009 6.78 7.21 6.40 7.06 18466
7/17/2009 6.50 6.78 6.40 6.71 13441
7/16/2009 6.58 6.66 6.30 6.62 14511
7/15/2009 6.33 6.77 6.29 6.55 22893
7/14/2009 5.90 6.23 5.75 6.22 17663
7/13/2009 5.67 5.95 5.35 5.89 17654
7/10/2009 5.61 5.87 5.35 5.65 16319
7/9/2009 5.27 5.83 5.01 5.70 28151
7/8/2009 5.20 5.35 4.81 5.24 23593
7/7/2009 5.47 5.58 5.17 5.19 15991
7/6/2009 5.63 5.85 5.14 5.49 28290
7/2/2009 6.06 6.35 5.59 5.65 33800
7/1/2009 6.37 6.63 6.26 6.38 30167
6/30/2009 6.31 6.50 6.11 6.28 19894
6/29/2009 6.59 6.72 6.01 6.32 25039
6/26/2009 5.91 6.70 5.91 6.56 99564
6/25/2009 5.63 6.25 5.53 6.13 28582
6/23/2009 5.53 5.61 5.12 5.53 24135
6/22/2009 6.03 6.03 5.31 5.46 30925
6/19/2009 6.36 6.84 6.01 6.05 92233
6/18/2009 6.49 6.49 5.95 6.30 27948
6/17/2009 6.71 6.94 6.11 6.54 21896
6/16/2009 7.18 7.18 6.44 6.67 17983
6/15/2009 7.55 7.62 7.00 7.08 14569
6/12/2009 7.83 7.86 7.53 7.60 14003
6/11/2009 7.70 8.08 7.57 7.87 12154
6/10/2009 8.58 8.59 7.60 7.71 16965
6/9/2009 8.22 8.77 8.19 8.31 11209
6/8/2009 8.20 8.30 7.80 8.10 6914
6/5/2009 8.76 8.94 8.33 8.43 5956
6/4/2009 8.46 8.66 8.23 8.51 6269
6/3/2009 9.34 9.42 8.29 8.54 10839
6/2/2009 8.95 9.49 8.81 9.40 13333
6/1/2009 8.57 9.15 8.35 8.95 15513
5/29/2009 8.15 8.30 7.87 8.25 10456
Marketplace
Trading Center