OFFICEMAX $12.00

up +0.25


17/5/2013 04:17 PM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
5/22/2009 7.19 7.40 6.84 7.21 7612
5/21/2009 7.48 7.54 6.89 7.04 15997
5/20/2009 7.90 8.40 7.55 7.61 11522
5/19/2009 7.60 7.92 7.43 7.74 16380
5/18/2009 7.17 7.62 6.97 7.62 12819
5/15/2009 7.16 7.62 6.84 6.97 16878
5/14/2009 6.49 7.23 6.24 7.14 18468
5/13/2009 7.43 7.43 6.58 6.65 24906
5/12/2009 7.95 7.98 7.26 7.56 14314
5/11/2009 8.16 8.16 7.71 7.92 12457
5/8/2009 7.70 8.33 7.70 8.31 13277
5/7/2009 7.80 8.08 7.46 7.64 21495
5/6/2009 8.02 8.38 7.56 7.78 28705
5/5/2009 7.96 8.35 7.90 7.98 14388
5/4/2009 7.61 8.11 7.41 8.08 22673
4/30/2009 6.27 7.96 6.27 7.45 49852
4/29/2009 6.23 6.34 5.65 6.01 17312
4/28/2009 5.71 6.43 5.59 6.15 11260
4/27/2009 6.03 6.20 5.80 5.97 10522
4/24/2009 6.32 6.35 6.02 6.22 11879
4/23/2009 6.46 6.63 5.46 6.23 25843
4/22/2009 5.32 6.41 5.09 6.33 29032
4/21/2009 4.87 5.49 4.82 5.38 22205
4/20/2009 5.49 5.61 4.91 4.99 12551
4/17/2009 5.60 5.97 5.51 5.76 15012
4/16/2009 5.17 5.93 5.10 5.60 31335
4/15/2009 5.08 5.37 4.77 5.06 26847
4/14/2009 5.16 6.00 5.04 5.13 29883
4/13/2009 4.72 5.68 4.54 5.35 51460
4/9/2009 3.50 4.53 3.49 4.52 50852
4/8/2009 3.14 3.87 3.02 3.48 31702
4/7/2009 3.21 3.30 3.05 3.05 13598
4/6/2009 3.30 3.42 3.14 3.27 9764
4/3/2009 3.54 3.54 3.23 3.32 14725
4/2/2009 3.42 3.70 3.35 3.48 10084
4/1/2009 3.03 3.28 2.88 3.28 9631
3/31/2009 3.21 3.30 3.05 3.12 5757
3/30/2009 3.49 3.49 3.16 3.20 11292
3/27/2009 3.81 3.81 3.44 3.52 11089
3/26/2009 3.40 3.95 3.32 3.83 16988
3/25/2009 3.27 3.53 3.10 3.34 18186
3/24/2009 2.95 3.31 2.84 3.11 14583
3/23/2009 2.75 2.97 2.62 2.97 10034
3/20/2009 2.80 2.80 2.63 2.71 12573
3/19/2009 2.73 2.93 2.64 2.78 15469
3/18/2009 2.62 2.76 2.46 2.64 10229
3/17/2009 2.59 2.76 2.50 2.59 15170
3/16/2009 2.65 2.98 2.56 2.56 10594
3/13/2009 2.42 2.74 2.35 2.56 8973
3/12/2009 2.24 2.39 2.10 2.34 9268
3/11/2009 2.41 2.41 2.11 2.19 8803
3/10/2009 1.93 2.21 1.89 2.10 24012
3/9/2009 2.14 2.15 1.86 1.95 15138
3/6/2009 2.50 2.50 2.00 2.08 17722
3/5/2009 2.83 2.83 2.36 2.36 38118
3/4/2009 2.93 3.09 2.78 2.80 17964
3/3/2009 3.41 3.46 2.85 2.85 20074
3/2/2009 3.76 3.99 3.40 3.40 13613
2/27/2009 3.76 3.98 3.72 3.82 18862
2/26/2009 3.94 4.04 3.78 3.86 11538
2/25/2009 3.93 4.03 3.78 3.86 13191
2/24/2009 3.89 4.05 3.82 3.93 25965
2/23/2009 4.33 4.38 3.79 3.82 15291
2/20/2009 4.16 4.34 4.11 4.34 19190
2/19/2009 4.20 4.60 4.20 4.25 11815
2/18/2009 3.96 4.63 3.50 4.20 25027
2/17/2009 4.45 4.47 4.04 4.17 12898
2/13/2009 4.75 4.90 4.45 4.49 9386
2/12/2009 4.62 4.84 4.26 4.80 12513
2/11/2009 5.00 5.16 4.71 4.79 9825
2/10/2009 5.38 5.57 4.96 5.00 11620
2/9/2009 5.58 5.61 5.39 5.43 9898
2/6/2009 5.41 5.59 5.26 5.55 9440
2/5/2009 5.34 5.58 5.19 5.31 12375
2/4/2009 5.40 5.69 5.27 5.34 10572
2/3/2009 5.28 5.46 5.08 5.37 11225
2/2/2009 5.42 5.44 5.00 5.20 11094
1/30/2009 6.10 6.23 5.38 5.51 8306
1/29/2009 6.62 6.69 6.08 6.13 10226
1/28/2009 6.19 6.71 6.03 6.67 12226
1/27/2009 5.93 6.27 5.86 6.02 9190
1/26/2009 5.89 6.44 5.73 5.84 13723
1/23/2009 5.56 5.85 5.55 5.75 14825
1/22/2009 5.98 6.15 5.68 5.75 18502
1/21/2009 6.16 6.32 5.83 6.02 13799
1/20/2009 6.45 6.45 6.07 6.10 10368
1/16/2009 6.42 6.55 6.24 6.49 13553
1/15/2009 6.27 6.36 6.00 6.25 11714
1/14/2009 6.26 6.45 6.08 6.22 12752
1/13/2009 6.31 6.65 6.16 6.45 10498
1/12/2009 7.26 7.29 6.31 6.35 7846
1/9/2009 7.81 7.87 7.18 7.25 6155
1/8/2009 7.35 7.76 7.14 7.73 4972
1/7/2009 8.15 8.15 7.40 7.53 6607
1/6/2009 8.04 8.44 7.75 8.21 10119
1/5/2009 7.75 8.12 7.63 7.84 12128
1/2/2009 7.52 7.96 7.52 7.85 5747
12/31/2008 7.40 7.77 7.26 7.64 8383
12/30/2008 7.29 7.34 6.89 7.34 7602
12/29/2008 7.45 7.52 6.88 7.16 6430
Marketplace
Trading Center