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
3/7/2012 5.06 5.10 4.84 4.98 14161
3/6/2012 4.99 5.10 4.91 5.04 19281
3/5/2012 5.15 5.15 4.96 5.07 30351
3/2/2012 5.56 5.61 5.15 5.20 28502
3/1/2012 5.65 5.86 5.51 5.58 18775
2/29/2012 5.83 5.87 5.55 5.60 16710
2/28/2012 5.67 5.95 5.59 5.83 26904
2/27/2012 5.65 5.70 5.52 5.61 17947
2/24/2012 5.99 5.99 5.67 5.68 26556
2/23/2012 5.73 6.05 5.51 6.04 34627
2/22/2012 5.57 5.68 5.42 5.52 17113
2/21/2012 5.84 5.88 5.53 5.61 15089
2/17/2012 5.58 5.86 5.57 5.75 13773
2/16/2012 5.52 5.58 5.40 5.57 13352
2/15/2012 5.69 5.69 5.50 5.53 12280
2/14/2012 5.62 5.69 5.48 5.65 18960
2/13/2012 5.73 5.77 5.55 5.69 25207
2/10/2012 5.75 5.82 5.60 5.62 14339
2/9/2012 5.64 5.95 5.58 5.83 26976
2/8/2012 5.51 5.66 5.47 5.60 24932
2/7/2012 5.56 5.59 5.45 5.46 31442
2/6/2012 5.65 5.71 5.51 5.58 30826
2/3/2012 5.71 5.90 5.67 5.67 48438
2/2/2012 5.64 5.72 5.51 5.65 23857
2/1/2012 5.62 5.73 5.58 5.62 19185
1/31/2012 6.03 6.07 5.42 5.53 20741
1/30/2012 5.94 6.02 5.86 5.99 11159
1/27/2012 5.94 6.09 5.89 6.04 10611
1/26/2012 6.07 6.14 5.85 5.99 12023
1/25/2012 6.05 6.11 5.91 6.06 15206
1/24/2012 5.88 6.15 5.76 6.03 19579
1/23/2012 5.85 5.98 5.76 5.95 12733
1/20/2012 5.76 5.86 5.63 5.81 12335
1/19/2012 5.43 5.88 5.40 5.80 30096
1/18/2012 4.83 5.38 4.80 5.37 41532
1/17/2012 4.83 4.88 4.62 4.65 11599
1/13/2012 4.80 4.89 4.71 4.73 7517
1/12/2012 4.93 4.93 4.65 4.89 12223
1/11/2012 4.79 4.94 4.75 4.91 8774
1/10/2012 4.82 4.87 4.76 4.81 11813
1/9/2012 4.59 4.77 4.51 4.74 14320
1/6/2012 4.80 4.82 4.46 4.48 19268
1/5/2012 4.80 4.80 4.54 4.79 15675
1/4/2012 4.83 4.90 4.72 4.87 9694
1/3/2012 4.74 4.93 4.73 4.89 17055
12/30/2011 4.33 4.58 4.29 4.54 13260
12/29/2011 4.34 4.38 4.27 4.34 10601
12/28/2011 4.52 4.52 4.31 4.31 8697
12/27/2011 4.65 4.69 4.50 4.54 7225
12/23/2011 4.62 4.70 4.53 4.66 6712
12/22/2011 4.46 4.60 4.41 4.57 12025
12/21/2011 4.34 4.48 4.27 4.45 13389
12/20/2011 4.37 4.54 4.31 4.38 19633
12/19/2011 4.52 4.53 4.20 4.25 16325
12/16/2011 4.49 4.60 4.35 4.46 40350
12/15/2011 4.63 4.67 4.43 4.47 13787
12/14/2011 4.61 4.72 4.46 4.49 16119
12/13/2011 4.94 4.94 4.63 4.68 16299
12/12/2011 4.87 4.99 4.78 4.88 14362
12/9/2011 4.89 5.10 4.83 5.02 14443
12/8/2011 5.07 5.18 4.81 4.86 14601
12/7/2011 4.95 5.18 4.84 5.13 18128
12/6/2011 4.93 5.05 4.80 5.01 11365
12/5/2011 4.87 5.07 4.83 4.93 18948
12/2/2011 4.65 4.82 4.59 4.74 24043
12/1/2011 4.67 4.80 4.50 4.56 15571
11/30/2011 4.41 4.65 4.40 4.65 27280
11/29/2011 4.26 4.37 4.12 4.19 9780
11/28/2011 4.35 4.50 4.16 4.27 14718
11/25/2011 4.21 4.35 4.09 4.09 9854
11/23/2011 4.42 4.43 4.20 4.25 14469
11/22/2011 4.61 4.79 4.43 4.49 22353
11/21/2011 4.48 4.52 4.26 4.40 20251
11/18/2011 4.66 4.85 4.53 4.64 19207
11/17/2011 5.33 5.39 4.48 4.65 55314
11/16/2011 5.52 5.66 5.30 5.31 15654
11/15/2011 5.48 5.66 5.31 5.62 16919
11/14/2011 5.59 5.71 5.44 5.51 16131
11/11/2011 5.29 5.62 5.21 5.61 26796
11/10/2011 5.04 5.22 4.92 5.19 24318
11/9/2011 4.92 5.03 4.90 4.94 21144
11/8/2011 5.08 5.21 4.91 5.10 23350
11/7/2011 5.09 5.12 4.89 5.04 12224
11/4/2011 5.11 5.13 5.01 5.10 11774
11/3/2011 5.20 5.23 4.99 5.19 26143
11/2/2011 5.10 5.21 4.94 5.11 21292
11/1/2011 4.85 5.01 4.76 4.88 38990
10/31/2011 5.30 5.38 5.12 5.12 18436
10/28/2011 5.42 5.56 5.33 5.40 17969
10/27/2011 5.57 5.93 5.39 5.49 49247
10/26/2011 5.41 5.46 5.06 5.27 28711
10/25/2011 5.77 5.77 5.22 5.27 24480
10/24/2011 5.32 5.90 5.29 5.86 32125
10/21/2011 5.29 5.39 5.08 5.31 21114
10/20/2011 5.08 5.21 4.95 5.14 16666
10/19/2011 4.99 5.19 4.89 5.04 14594
10/18/2011 4.65 5.13 4.46 5.01 22434
10/17/2011 4.94 4.94 4.58 4.61 18725
10/14/2011 5.00 5.08 4.82 4.98 11401
10/13/2011 4.97 5.02 4.80 4.89 18818
Marketplace
Trading Center