OFFICEMAX $11.09

down -0.21


19/6/2013 04:19 PM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
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
10/12/2011 4.81 5.12 4.73 5.03 34380
10/11/2011 4.78 4.79 4.31 4.75 46438
10/10/2011 4.74 4.87 4.68 4.82 18020
10/7/2011 4.98 5.00 4.40 4.60 22712
10/6/2011 4.82 5.05 4.71 4.89 21408
10/5/2011 4.67 5.00 4.63 4.82 28540
10/4/2011 3.98 4.73 3.90 4.69 36490
10/3/2011 4.78 4.79 4.00 4.00 32537
9/30/2011 5.26 5.30 4.84 4.85 24547
9/29/2011 5.39 5.49 5.03 5.38 20314
9/28/2011 5.35 5.45 5.07 5.20 18776
9/27/2011 5.25 5.69 5.20 5.33 28796
9/26/2011 4.82 5.10 4.77 5.10 17797
9/23/2011 4.57 4.89 4.55 4.73 16686
9/22/2011 4.72 4.93 4.46 4.60 26992
9/21/2011 5.25 5.38 4.91 4.96 20625
9/20/2011 5.45 5.56 5.25 5.27 15766
9/19/2011 5.60 5.62 5.30 5.41 23709
9/16/2011 5.99 6.04 5.72 5.74 22198
9/15/2011 5.90 6.03 5.79 5.93 15411
9/14/2011 5.71 5.97 5.54 5.82 16820
9/13/2011 5.35 5.70 5.32 5.63 22563
9/12/2011 5.31 5.38 5.16 5.33 23486
9/9/2011 5.69 5.69 5.32 5.44 23519
9/8/2011 5.65 5.99 5.64 5.77 26282
9/7/2011 5.21 5.74 5.12 5.73 34982
9/6/2011 5.26 5.36 5.02 5.26 26228
9/2/2011 5.74 5.74 5.39 5.41 18796
9/1/2011 6.25 6.39 5.93 5.94 21294
8/31/2011 6.19 6.45 6.14 6.27 24339
8/30/2011 6.14 6.32 5.98 6.12 18963
8/29/2011 5.77 6.20 5.74 6.18 25859
8/26/2011 5.45 5.81 5.22 5.68 21123
8/25/2011 5.70 5.93 5.42 5.50 17107
8/24/2011 5.48 5.80 5.40 5.66 20409
8/23/2011 5.28 5.53 5.15 5.52 19630
8/22/2011 5.45 5.48 5.18 5.22 22467
8/19/2011 5.53 5.60 5.24 5.25 27771
8/18/2011 5.91 5.94 5.50 5.52 24216
8/17/2011 6.25 6.39 5.90 6.21 34319
8/16/2011 6.14 6.31 5.95 6.08 24717
8/15/2011 5.91 6.56 5.91 6.29 38408
8/12/2011 5.96 6.17 5.60 5.75 25994
8/11/2011 5.54 5.97 5.49 5.82 35086
8/10/2011 5.84 5.86 5.40 5.44 40105
8/9/2011 5.58 6.02 5.31 6.02 59341
8/8/2011 6.28 6.67 5.40 5.43 56858
8/5/2011 7.27 7.41 6.78 6.92 37900
8/4/2011 7.81 7.81 7.15 7.18 42310
8/3/2011 7.54 8.04 7.40 8.02 37343
8/2/2011 8.08 8.82 7.45 7.56 103784
8/1/2011 7.19 7.37 6.92 7.24 49063
7/29/2011 7.20 7.25 7.02 7.08 22856
7/28/2011 7.32 7.41 7.22 7.30 25059
7/27/2011 7.55 7.56 7.22 7.28 21372
7/26/2011 6.92 7.66 6.89 7.64 67460
7/25/2011 6.74 6.94 6.65 6.89 16610
7/22/2011 7.00 7.00 6.80 6.89 11850
7/21/2011 6.85 7.10 6.78 7.02 21456
7/20/2011 6.86 6.88 6.64 6.80 15618
7/19/2011 6.67 6.85 6.65 6.78 24508
7/18/2011 6.87 6.89 6.49 6.58 25180
7/15/2011 7.08 7.09 6.72 6.88 28540
7/14/2011 7.27 7.35 7.00 7.04 16656
7/13/2011 7.22 7.50 7.22 7.26 13724
7/12/2011 7.22 7.36 7.10 7.17 15957
7/11/2011 7.44 7.54 7.25 7.28 17863
7/8/2011 7.76 7.77 7.50 7.55 17880
7/7/2011 7.66 8.00 7.63 7.89 22261
7/6/2011 7.70 7.73 7.54 7.57 20078
7/5/2011 8.21 8.21 7.72 7.73 21840
7/1/2011 7.87 8.28 7.85 8.23 25112
6/30/2011 7.74 7.92 7.70 7.85 13307
6/29/2011 7.86 7.94 7.68 7.71 22635
6/28/2011 7.63 7.88 7.58 7.84 20777
6/27/2011 7.72 7.77 7.38 7.63 32087
6/24/2011 7.90 7.90 7.53 7.69 27990
6/23/2011 7.58 7.85 7.41 7.83 27153
6/22/2011 7.56 8.07 7.50 7.69 46026
Marketplace
Trading Center