OFFICEMAX $12.71

up +0.13


24/5/2013 04:24 PM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
12/31/2012 9.26 9.79 9.23 9.76 10237
12/28/2012 9.40 9.48 9.20 9.29 8740
12/27/2012 9.41 9.53 9.15 9.50 10915
12/26/2012 9.68 9.73 9.21 9.41 10982
12/24/2012 9.74 9.90 9.67 9.68 3356
12/21/2012 9.78 9.88 9.43 9.73 21356
12/20/2012 9.93 9.94 9.77 9.92 10749
12/19/2012 10.02 10.13 9.88 9.92 8903
12/18/2012 9.84 10.22 9.82 10.03 13505
12/17/2012 9.66 9.90 9.61 9.83 11905
12/14/2012 9.84 9.85 9.56 9.65 7730
12/13/2012 9.60 9.74 9.53 9.65 10408
12/12/2012 9.77 9.80 9.56 9.57 13715
12/11/2012 9.65 9.81 9.63 9.70 9591
12/10/2012 9.70 9.72 9.50 9.53 9348
12/7/2012 9.81 9.88 9.62 9.70 7905
12/6/2012 9.65 9.86 9.64 9.75 11650
12/5/2012 9.97 10.00 9.67 9.69 9676
12/4/2012 9.96 9.97 9.81 9.92 17190
12/3/2012 10.10 10.13 9.84 9.94 12610
11/30/2012 10.08 10.10 9.90 10.00 18597
11/29/2012 10.20 10.28 9.96 10.07 17537
11/28/2012 9.93 10.21 9.80 10.16 19862
11/27/2012 9.63 10.19 9.61 10.03 25622
11/26/2012 9.53 9.61 9.36 9.61 18635
11/23/2012 9.54 9.59 9.36 9.55 7351
11/21/2012 9.43 9.50 9.22 9.49 14667
11/20/2012 9.38 9.48 9.20 9.41 21236
11/19/2012 9.34 9.50 9.20 9.39 28671
11/16/2012 10.00 10.62 9.07 9.22 96657
11/15/2012 8.23 8.32 8.10 8.23 13363
11/14/2012 8.53 8.65 8.21 8.23 25534
11/13/2012 7.99 8.53 7.93 8.41 17432
11/12/2012 8.00 8.16 7.90 8.05 15126
11/9/2012 7.92 8.01 7.67 7.97 13504
11/8/2012 8.21 8.35 7.92 8.00 10324
11/7/2012 8.16 8.44 8.05 8.17 25439
11/6/2012 7.54 8.77 7.46 8.33 57231
11/5/2012 7.47 7.59 7.42 7.44 11944
11/2/2012 7.69 7.70 7.43 7.51 9449
11/1/2012 7.35 7.70 7.34 7.63 10737
10/31/2012 7.33 7.38 7.22 7.35 6735
10/26/2012 7.24 7.40 7.17 7.35 11488
10/25/2012 7.30 7.32 7.04 7.22 11233
10/24/2012 7.35 7.42 7.18 7.19 11070
10/23/2012 7.32 7.37 7.15 7.31 14275
10/22/2012 7.33 7.49 7.25 7.45 9597
10/19/2012 7.49 7.52 7.22 7.34 11168
10/18/2012 7.51 7.64 7.42 7.58 9700
10/17/2012 7.51 7.60 7.41 7.52 10768
10/16/2012 7.32 7.59 7.32 7.51 12977
10/15/2012 7.45 7.48 7.18 7.28 16178
10/12/2012 7.51 7.55 7.33 7.41 7197
10/11/2012 7.55 7.60 7.37 7.51 11477
10/10/2012 7.48 7.60 7.39 7.43 13419
10/9/2012 7.56 7.66 7.36 7.45 12865
10/8/2012 7.68 7.70 7.42 7.54 25592
10/5/2012 7.90 7.98 7.68 7.71 13927
10/4/2012 7.70 7.90 7.59 7.83 14796
10/3/2012 7.69 8.00 7.41 7.69 26723
10/2/2012 7.88 7.94 7.54 7.64 15477
10/1/2012 7.90 8.01 7.76 7.85 14917
9/28/2012 7.87 7.98 7.74 7.81 8448
9/27/2012 7.92 8.06 7.81 7.95 16306
9/26/2012 7.89 7.93 7.58 7.86 21222
9/25/2012 8.16 8.20 7.85 7.87 18071
9/24/2012 8.12 8.21 8.05 8.11 12279
9/21/2012 8.20 8.26 8.10 8.16 42879
9/20/2012 7.99 8.10 7.82 8.03 15261
9/19/2012 7.63 8.00 7.55 7.97 20454
9/18/2012 7.67 7.85 7.53 7.57 19496
9/17/2012 8.13 8.33 7.64 7.72 39602
9/14/2012 7.18 8.15 7.18 8.15 61226
9/13/2012 6.72 7.38 6.64 7.11 41051
9/12/2012 6.50 6.74 6.48 6.72 19961
9/11/2012 6.45 6.57 6.41 6.50 7208
9/10/2012 6.57 6.63 6.38 6.49 16424
9/7/2012 6.19 6.63 6.19 6.57 31818
9/6/2012 6.10 6.34 6.05 6.25 32223
9/5/2012 5.95 6.10 5.94 6.04 23056
9/4/2012 5.85 6.05 5.81 5.93 26512
8/31/2012 5.83 5.93 5.69 5.81 13111
8/30/2012 5.61 5.84 5.55 5.78 15069
8/29/2012 5.63 5.74 5.55 5.67 10641
8/28/2012 5.46 5.69 5.42 5.64 16289
8/27/2012 5.38 5.59 5.38 5.49 11002
8/24/2012 5.30 5.39 5.27 5.36 8031
8/23/2012 5.45 5.45 5.28 5.33 15122
8/22/2012 5.47 5.50 5.34 5.46 12112
8/21/2012 5.60 5.68 5.47 5.50 18583
8/20/2012 5.65 5.74 5.51 5.58 15275
8/17/2012 5.35 5.69 5.30 5.64 18919
8/16/2012 5.04 5.38 4.98 5.32 18642
8/15/2012 4.98 5.05 4.84 5.03 19640
8/14/2012 5.15 5.28 5.09 5.19 14605
8/13/2012 5.14 5.15 5.04 5.09 9107
8/10/2012 5.19 5.27 5.12 5.16 9901
8/9/2012 5.25 5.33 5.21 5.21 24754
8/8/2012 5.13 5.31 5.11 5.26 12622
8/7/2012 5.02 5.28 5.02 5.17 15842
Marketplace
Trading Center