OFFICEMAX $11.30

up +0.06


18/6/2013 04:18 PM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
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
8/7/2008 12.82 13.02 12.61 12.80 11726
8/6/2008 13.18 13.29 12.55 13.26 14417
8/5/2008 12.58 13.38 12.41 13.23 19828
8/4/2008 12.62 13.05 12.10 12.52 12596
8/1/2008 12.83 13.08 12.18 12.78 11807
7/31/2008 12.52 13.09 12.26 12.76 16251
7/30/2008 14.87 14.87 11.60 12.65 37078
7/29/2008 13.25 14.23 13.25 14.11 13185
7/28/2008 13.43 14.05 13.13 13.24 12585
7/25/2008 13.42 13.90 13.05 13.49 11781
7/24/2008 14.82 14.82 13.20 13.41 14634
7/23/2008 14.13 16.23 14.13 14.67 20967
7/22/2008 13.00 14.28 12.79 14.12 13799
7/21/2008 13.36 13.82 13.07 13.22 12060
7/18/2008 13.80 13.80 12.78 13.35 18346
7/17/2008 12.72 14.34 12.66 13.67 32799
7/16/2008 11.26 12.80 10.99 12.62 29695
7/15/2008 11.27 11.88 10.89 11.26 17052
7/14/2008 11.87 11.87 11.08 11.32 17238
7/11/2008 11.66 12.00 11.25 11.59 19338
7/10/2008 12.83 12.83 11.73 11.84 36230
7/9/2008 11.73 12.27 11.66 11.85 35723
7/8/2008 13.55 13.63 11.07 12.18 49711
7/7/2008 14.14 14.29 13.57 13.83 18381
7/2/2008 14.51 15.22 14.24 14.33 29330
7/1/2008 13.70 14.65 13.53 14.35 23863
6/30/2008 14.16 14.41 13.80 13.90 22201
6/27/2008 13.85 14.32 13.41 14.14 33705
6/26/2008 14.11 14.30 13.90 13.95 17629
6/25/2008 14.20 15.08 14.14 14.26 46547
6/24/2008 14.55 14.70 13.73 14.26 48845
6/23/2008 16.52 16.52 14.63 14.69 35534
6/20/2008 17.00 17.06 15.99 16.45 106434
6/19/2008 16.58 17.36 16.47 17.18 18422
Marketplace
Trading Center