OFFICEMAX $12.54

down -0.05


24/5/2013 11:24 AM  |  NYSE : OMX  |  Industries : Wholesale Trade / Paper and Paper Product Merchant Wholesalers
Type:

OMX historical data

Date Open High Low Close Volume
5/25/2011 8.40 8.54 8.30 8.40 27321
5/24/2011 8.34 8.48 8.19 8.40 34405
5/23/2011 7.94 8.27 7.90 8.21 20997
5/20/2011 8.13 8.17 7.97 8.11 40029
5/19/2011 8.30 8.31 8.12 8.19 27398
5/18/2011 8.71 8.81 8.16 8.26 51279
5/17/2011 8.90 9.07 8.74 8.95 26668
5/16/2011 9.07 9.19 8.94 8.96 15545
5/13/2011 9.40 9.40 9.02 9.13 18947
5/12/2011 9.25 9.65 9.14 9.43 43000
5/11/2011 9.29 9.40 9.23 9.30 20269
5/10/2011 9.29 9.40 9.21 9.31 12082
5/9/2011 9.24 9.41 9.18 9.23 22735
5/6/2011 9.26 9.54 9.26 9.33 26633
5/5/2011 9.12 9.20 8.95 9.07 30256
5/4/2011 9.54 9.67 9.13 9.21 35437
5/3/2011 9.94 9.98 9.50 9.51 39764
5/2/2011 10.03 10.23 9.98 10.00 36831
4/29/2011 9.96 10.26 9.89 9.96 57000
4/28/2011 11.43 11.48 9.86 10.00 165407
4/27/2011 12.50 12.64 12.46 12.49 29100
4/26/2011 12.32 12.73 12.30 12.42 19713
4/25/2011 12.86 12.86 12.21 12.30 19319
4/21/2011 12.72 12.97 12.49 12.89 12901
4/20/2011 12.95 12.98 12.47 12.57 18544
4/19/2011 12.02 12.74 11.94 12.69 29963
4/18/2011 12.03 12.30 11.87 11.92 25551
4/15/2011 12.44 12.51 12.16 12.21 26046
4/14/2011 12.55 12.68 12.38 12.44 15160
4/13/2011 13.05 13.06 12.60 12.69 17283
4/12/2011 12.86 13.17 12.83 12.97 10426
4/11/2011 13.46 13.61 12.84 12.98 17157
4/8/2011 14.16 14.20 13.19 13.46 16651
4/7/2011 13.77 14.36 13.77 14.02 16861
4/6/2011 13.65 13.85 13.59 13.78 12587
4/5/2011 13.17 13.73 13.10 13.50 14043
4/4/2011 13.28 13.30 13.06 13.18 9696
4/1/2011 12.90 13.37 12.45 13.23 29319
3/31/2011 13.10 13.17 12.91 12.94 11670
3/30/2011 12.96 13.29 12.96 13.14 23595
3/29/2011 12.60 13.03 12.60 12.81 19240
3/28/2011 12.99 13.14 12.52 12.66 11953
3/25/2011 12.79 13.25 12.72 12.89 13861
3/24/2011 12.62 12.84 12.52 12.71 16841
3/23/2011 12.63 12.63 12.24 12.52 23610
3/22/2011 13.21 13.24 12.64 12.71 12695
3/21/2011 12.84 13.25 12.59 13.23 19483
3/18/2011 12.89 12.91 12.32 12.61 22900
3/17/2011 13.11 13.15 12.66 12.70 13899
3/16/2011 12.89 13.06 12.61 12.81 16060
3/15/2011 12.51 13.10 12.48 13.02 13535
3/14/2011 13.15 13.37 12.80 13.02 15029
3/11/2011 13.18 13.38 12.91 13.29 13806
3/10/2011 13.26 13.43 12.94 13.20 15891
3/9/2011 13.33 13.55 13.17 13.43 8171
3/8/2011 13.28 13.43 12.90 13.33 12683
3/7/2011 13.77 13.90 12.96 13.18 25218
3/4/2011 13.89 13.98 13.48 13.75 21629
3/3/2011 13.85 14.05 13.71 13.96 26365
3/2/2011 13.31 13.69 13.24 13.63 23126
3/1/2011 14.06 14.11 13.10 13.23 49118
2/28/2011 13.77 13.93 13.56 13.74 19118
2/25/2011 13.45 13.78 13.16 13.77 19684
2/24/2011 13.92 13.92 13.10 13.37 38850
2/23/2011 14.08 14.38 13.52 13.85 22910
2/22/2011 14.49 14.80 14.09 14.11 20862
2/18/2011 14.93 14.95 14.50 14.69 29460
2/17/2011 15.08 15.44 14.58 14.87 58500
2/16/2011 15.72 16.21 15.24 15.35 119781
2/15/2011 17.37 17.59 16.95 17.06 40205
2/14/2011 17.07 17.34 16.88 17.09 10568
2/11/2011 16.55 17.19 16.43 17.00 19235
2/10/2011 16.73 16.88 16.46 16.63 10991
2/9/2011 16.92 17.05 16.80 16.86 14255
2/8/2011 16.78 17.08 16.58 17.08 13244
2/7/2011 16.47 16.95 16.41 16.77 10147
2/4/2011 16.28 16.74 16.20 16.57 18292
2/3/2011 15.95 16.58 15.95 16.27 13869
2/2/2011 16.17 16.28 15.80 15.90 11783
2/1/2011 16.27 16.50 16.06 16.20 17479
1/31/2011 16.09 16.34 15.88 16.07 13335
1/28/2011 17.15 17.15 15.94 15.98 30082
1/27/2011 17.19 17.34 16.80 17.19 17045
1/26/2011 17.74 17.82 17.01 17.21 15704
1/25/2011 17.63 17.88 17.39 17.72 14216
1/24/2011 17.51 17.95 17.45 17.77 13177
1/21/2011 17.73 17.75 17.35 17.49 18912
1/20/2011 17.50 18.04 17.35 17.57 13998
1/19/2011 18.20 18.30 17.58 17.63 17678
1/18/2011 18.19 18.38 17.96 18.29 13694
1/14/2011 17.97 18.30 17.75 18.28 14727
1/13/2011 17.97 18.19 17.82 17.96 8877
1/12/2011 17.40 18.14 17.38 17.91 15730
1/11/2011 17.53 17.54 17.09 17.21 11275
1/10/2011 17.46 17.51 17.14 17.43 16478
1/7/2011 17.68 17.84 17.10 17.56 18905
1/6/2011 18.49 18.49 17.60 17.66 22455
1/5/2011 18.20 18.95 18.16 18.43 24174
1/4/2011 18.66 18.72 18.09 18.18 15589
1/3/2011 18.01 18.74 18.01 18.54 23750
Marketplace
Trading Center