OFFICEMAX $12.26

down -0.07


21/5/2013 04:21 PM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
12/30/2008 7.29 7.34 6.89 7.34 7602
12/29/2008 7.45 7.52 6.88 7.16 6430
12/26/2008 7.00 7.49 6.72 7.44 5380
12/24/2008 7.02 7.05 6.80 7.01 2476
12/23/2008 7.10 7.36 6.84 6.91 9063
12/22/2008 7.50 7.52 6.97 7.21 18187
12/19/2008 6.84 7.69 6.50 7.67 55798
12/18/2008 6.57 6.67 6.27 6.62 10592
12/17/2008 6.30 6.84 5.99 6.41 15085
12/16/2008 5.79 6.42 5.78 6.32 8707
12/15/2008 6.00 6.05 5.43 5.67 10141
12/12/2008 5.54 6.36 5.45 6.00 12217
12/11/2008 6.49 6.60 5.70 5.79 9010
12/10/2008 6.34 6.89 6.10 6.60 10790
12/9/2008 6.55 7.00 6.07 6.13 10164
12/8/2008 6.65 7.00 6.24 6.61 14085
12/5/2008 5.75 6.68 5.37 6.39 19862
12/4/2008 4.86 6.47 4.80 5.74 21856
12/3/2008 4.42 4.95 4.40 4.91 18948
12/2/2008 4.51 5.19 4.42 4.90 14871
12/1/2008 5.29 5.34 4.50 4.50 12404
11/28/2008 5.76 5.89 5.43 5.45 5238
11/26/2008 5.17 5.97 5.16 5.86 18982
11/25/2008 5.26 5.75 4.75 5.29 18528
11/24/2008 5.00 5.76 4.51 5.19 15860
11/21/2008 4.29 4.80 3.80 4.80 18623
11/20/2008 3.93 4.63 3.78 4.24 27091
11/19/2008 4.62 4.74 3.95 4.05 17843
11/18/2008 4.92 5.13 4.56 4.82 13630
11/17/2008 4.75 5.15 4.69 4.98 12014
11/14/2008 5.11 5.44 4.67 4.92 18054
11/13/2008 4.70 5.75 3.94 5.70 26831
11/12/2008 5.56 5.56 4.51 4.63 18965
11/11/2008 5.69 6.00 5.23 5.63 12615
11/10/2008 5.53 5.84 5.25 5.76 13403
11/7/2008 5.19 5.64 5.02 5.25 8759
11/6/2008 5.60 5.93 4.96 5.17 17690
11/5/2008 6.45 7.06 5.45 5.57 17135
11/4/2008 7.16 7.16 6.07 6.34 23330
11/3/2008 7.99 8.10 6.07 6.51 34815
10/31/2008 7.00 8.88 6.57 8.05 34863
10/30/2008 5.11 7.50 5.08 7.07 46851
10/29/2008 3.92 5.10 3.92 4.84 28706
10/28/2008 3.52 4.10 3.39 4.00 15234
10/27/2008 3.40 3.68 3.27 3.27 9737
10/24/2008 3.24 3.47 2.84 3.36 20639
10/23/2008 4.42 4.48 3.34 3.40 25055
10/22/2008 5.11 5.19 4.21 4.38 15633
10/21/2008 5.23 5.73 5.18 5.20 8010
10/20/2008 5.60 5.72 5.26 5.47 6781
10/17/2008 5.21 5.60 5.00 5.51 10362
10/16/2008 5.26 5.49 5.00 5.24 16405
10/15/2008 6.00 6.29 5.14 5.19 13332
10/14/2008 6.46 6.87 5.93 6.06 15640
10/13/2008 5.95 6.56 5.95 6.43 13661
10/10/2008 5.59 6.26 5.16 5.88 29324
10/9/2008 6.14 6.75 5.70 5.80 21679
10/8/2008 6.14 6.68 5.85 6.08 20170
10/7/2008 7.18 7.40 6.28 6.28 20322
10/6/2008 6.97 7.18 6.33 7.02 27851
10/3/2008 8.58 8.68 7.04 7.04 25941
10/2/2008 9.09 9.09 8.16 8.28 22907
10/1/2008 8.85 9.48 8.85 8.99 21219
9/30/2008 9.97 9.97 8.19 8.89 36136
9/29/2008 10.80 10.96 9.27 9.68 25982
9/26/2008 11.35 11.54 10.99 11.09 14987
9/25/2008 10.83 11.82 10.62 11.67 18883
9/24/2008 10.24 10.72 10.11 10.66 20759
9/23/2008 10.89 11.31 10.07 10.20 24714
9/22/2008 10.32 11.69 10.32 10.88 26478
9/19/2008 12.83 12.83 9.14 11.11 1082
9/18/2008 12.08 13.61 11.78 13.23 27192
9/17/2008 12.79 13.48 11.75 12.11 24191
9/16/2008 13.16 13.53 12.58 13.40 15447
9/15/2008 13.73 14.30 13.09 13.28 15273
9/12/2008 14.61 14.62 13.80 14.22 10420
9/11/2008 13.86 14.73 13.56 14.73 15158
9/10/2008 14.61 14.87 13.72 14.08 29444
9/9/2008 13.50 14.68 13.47 14.44 30639
9/8/2008 13.74 13.90 12.49 13.54 20537
9/5/2008 12.79 13.16 12.42 13.08 16238
9/4/2008 13.66 13.80 13.06 13.09 12195
9/3/2008 13.02 13.90 12.94 13.75 14490
9/2/2008 12.50 14.32 12.42 12.94 18735
8/29/2008 12.15 12.34 11.80 12.24 8873
8/28/2008 12.23 12.31 12.06 12.14 10278
8/27/2008 11.85 12.17 11.79 12.10 11990
8/26/2008 11.66 11.91 11.49 11.81 12519
8/25/2008 12.20 12.20 11.57 11.61 13866
8/22/2008 11.80 12.41 11.80 12.22 16488
8/21/2008 11.84 12.02 11.57 11.70 18244
8/20/2008 13.69 13.69 11.71 11.92 39451
8/19/2008 13.89 14.03 13.30 13.72 14880
8/18/2008 14.27 14.31 13.52 14.23 14314
8/15/2008 13.57 14.46 13.57 14.30 13364
8/14/2008 12.70 13.74 12.70 13.60 16377
8/13/2008 13.43 13.43 12.46 12.90 14444
8/12/2008 13.96 14.37 13.18 13.45 11857
8/11/2008 13.78 14.86 13.54 14.06 16798
8/8/2008 12.63 13.91 12.63 13.79 13167
Marketplace
Trading Center