OFFICEMAX $12.33

up +0.33


20/5/2013 04:20 PM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
7/30/2012 4.49 4.58 4.39 4.41 10703
7/27/2012 4.34 4.59 4.30 4.49 15228
7/26/2012 4.40 4.40 4.20 4.29 10917
7/25/2012 4.37 4.42 4.25 4.27 11654
7/24/2012 4.46 4.59 4.28 4.30 16849
7/23/2012 4.45 4.50 4.37 4.46 12695
7/20/2012 4.64 4.64 4.48 4.55 10663
7/19/2012 4.67 4.75 4.63 4.65 6240
7/18/2012 4.54 4.77 4.53 4.67 11164
7/17/2012 4.60 4.71 4.51 4.57 14249
7/16/2012 4.74 4.78 4.51 4.59 11731
7/13/2012 4.74 4.92 4.72 4.78 8001
7/12/2012 4.77 4.83 4.62 4.72 11766
7/11/2012 5.14 5.14 4.80 4.84 14072
7/10/2012 5.28 5.33 5.07 5.14 12379
7/9/2012 5.24 5.38 5.20 5.25 13169
7/6/2012 5.32 5.38 5.20 5.27 14249
7/5/2012 5.24 5.48 5.21 5.42 15374
7/3/2012 5.20 5.38 5.12 5.27 8819
7/2/2012 5.08 5.22 4.96 5.20 12599
6/29/2012 4.78 5.20 4.72 5.06 24650
6/28/2012 4.70 4.80 4.53 4.63 12219
6/27/2012 4.75 4.81 4.69 4.78 6534
6/26/2012 4.72 4.77 4.50 4.73 16806
6/25/2012 4.69 4.85 4.66 4.71 10225
6/22/2012 4.70 4.82 4.66 4.78 16672
6/21/2012 4.75 4.79 4.59 4.67 12915
6/20/2012 4.64 4.79 4.60 4.72 10991
6/19/2012 4.40 4.70 4.33 4.62 22892
6/18/2012 4.42 4.53 4.29 4.33 10908
6/15/2012 4.38 4.49 4.30 4.49 19166
6/14/2012 4.19 4.40 4.13 4.36 14137
6/13/2012 4.35 4.36 4.10 4.17 22720
6/12/2012 4.30 4.41 4.24 4.37 14890
6/11/2012 4.53 4.65 4.26 4.27 13352
6/8/2012 4.40 4.48 4.29 4.47 11119
6/7/2012 4.64 4.68 4.35 4.43 14099
6/6/2012 4.30 4.52 4.27 4.52 20464
6/5/2012 4.25 4.37 4.16 4.21 20270
6/4/2012 4.49 4.57 4.20 4.28 16501
6/1/2012 4.71 4.76 4.43 4.45 18400
5/31/2012 4.78 4.91 4.65 4.87 12268
5/30/2012 4.96 4.97 4.77 4.78 9156
5/29/2012 5.00 5.09 4.93 5.03 13862
5/25/2012 4.96 5.02 4.88 4.92 11777
5/24/2012 5.02 5.07 4.91 4.95 10170
5/23/2012 4.98 5.11 4.84 4.99 14000
5/22/2012 4.85 5.17 4.79 5.04 22054
5/21/2012 4.77 4.87 4.60 4.87 13524
5/18/2012 4.66 4.83 4.53 4.75 17415
5/17/2012 4.97 5.00 4.56 4.66 26610
5/16/2012 5.21 5.45 4.90 4.93 19275
5/15/2012 5.21 5.30 5.15 5.21 15803
5/14/2012 4.99 5.23 4.96 5.18 13852
5/11/2012 5.19 5.25 5.03 5.06 16419
5/10/2012 5.11 5.29 5.10 5.23 27164
5/9/2012 4.84 5.15 4.71 5.05 32053
5/8/2012 4.36 4.97 4.36 4.89 64673
5/7/2012 4.39 4.52 4.34 4.40 25536
5/4/2012 4.19 4.44 4.18 4.40 23791
5/3/2012 4.35 4.40 4.15 4.21 19073
5/2/2012 4.48 4.53 4.30 4.32 21074
5/1/2012 4.63 4.72 4.50 4.51 21055
4/30/2012 4.85 4.85 4.60 4.65 12153
4/27/2012 4.79 4.87 4.64 4.87 13754
4/26/2012 4.66 4.76 4.60 4.75 9505
4/25/2012 4.71 4.74 4.63 4.69 12513
4/24/2012 4.55 4.62 4.43 4.62 18197
4/23/2012 4.63 4.66 4.50 4.56 17471
4/20/2012 4.82 4.83 4.67 4.71 12633
4/19/2012 4.90 4.91 4.66 4.74 17135
4/18/2012 5.12 5.12 4.83 4.86 14442
4/17/2012 4.99 5.23 4.97 5.15 14676
4/16/2012 4.91 4.99 4.71 4.94 11319
4/13/2012 4.93 4.94 4.78 4.87 16626
4/12/2012 5.07 5.15 4.94 4.95 20722
4/11/2012 5.16 5.20 5.01 5.05 14629
4/10/2012 5.36 5.36 5.01 5.07 22948
4/9/2012 5.21 5.41 5.09 5.40 23527
4/5/2012 5.49 5.61 5.32 5.35 17435
4/4/2012 5.50 5.54 5.39 5.50 23276
4/3/2012 5.80 5.80 5.52 5.60 20993
4/2/2012 5.71 5.95 5.65 5.80 18551
3/30/2012 5.93 5.95 5.70 5.72 16676
3/29/2012 5.87 5.97 5.78 5.87 15330
3/28/2012 6.18 6.21 5.85 5.96 18783
3/27/2012 6.26 6.33 6.18 6.19 17562
3/26/2012 5.94 6.24 5.88 6.23 25982
3/23/2012 5.72 5.89 5.54 5.86 17649
3/22/2012 5.80 5.91 5.64 5.73 12317
3/21/2012 5.90 6.00 5.82 5.91 13470
3/20/2012 5.55 5.94 5.50 5.90 21655
3/19/2012 5.62 5.75 5.52 5.60 13612
3/16/2012 5.52 5.69 5.50 5.66 22023
3/15/2012 5.46 5.53 5.31 5.50 13489
3/14/2012 5.45 5.57 5.38 5.45 11178
3/13/2012 5.27 5.45 5.19 5.45 19535
3/12/2012 5.16 5.22 5.03 5.20 11808
3/9/2012 5.01 5.18 4.97 5.16 14509
3/8/2012 5.03 5.06 4.95 5.04 10450
Marketplace
Trading Center