OFFICE DEPOT, Inc. (NY: ODP)
5.310 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Sep 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 25, 2014 5.430 5.470 5.275 5.310 7,564,035 -0.14(-2.57%)
Sep 24, 2014 5.380 5.480 5.350 5.450 5,115,879 +0.09(+1.68%)
Sep 23, 2014 5.490 5.520 5.350 5.360 5,889,716 -0.17(-3.07%)
Sep 22, 2014 5.650 5.650 5.430 5.530 7,834,529 -0.08(-1.43%)
Sep 19, 2014 5.730 5.800 5.570 5.610 7,624,838 -0.09(-1.58%)
Sep 18, 2014 5.800 5.800 5.665 5.700 4,956,395 -0.06(-1.04%)
Sep 17, 2014 5.830 5.870 5.740 5.760 7,540,430 -0.07(-1.20%)
Sep 16, 2014 5.730 5.910 5.710 5.830 7,310,074 +0.07(+1.22%)
Sep 15, 2014 5.900 5.900 5.700 5.760 7,372,245 -0.14(-2.37%)
Sep 12, 2014 5.640 5.910 5.590 5.900 15,735,794 +0.27(+4.80%)
Sep 11, 2014 5.550 5.650 5.520 5.630 5,495,426 +0.06(+1.08%)
Sep 10, 2014 5.590 5.630 5.480 5.570 3,405,844 -0.01(-0.18%)
Sep 09, 2014 5.570 5.670 5.515 5.580 6,603,752 -0.01(-0.18%)
Sep 08, 2014 5.670 5.765 5.580 5.590 6,295,444 -0.12(-2.10%)
Sep 05, 2014 5.590 5.730 5.540 5.710 5,740,505 +0.09(+1.60%)
Sep 04, 2014 5.600 5.730 5.560 5.620 8,320,040 +0.02(+0.36%)
Sep 03, 2014 5.480 5.780 5.470 5.600 14,753,356 +0.16(+2.94%)
Sep 02, 2014 5.290 5.520 5.290 5.440 15,845,895 +0.32(+6.25%)
Aug 29, 2014 5.120 5.120 5.120 0 -0.04(-0.78%)
Aug 28, 2014 5.060 5.160 5.020 5.160 4,533,683 +0.06(+1.18%)
Aug 27, 2014 5.040 5.100 5.000 5.100 4,068,548 +0.09(+1.80%)
Aug 26, 2014 5.030 5.115 5.010 5.010 5,603,326 -0.04(-0.79%)
Aug 25, 2014 5.010 5.090 5.010 5.050 3,453,588 +0.04(+0.80%)
Aug 22, 2014 4.960 5.020 4.915 5.010 4,045,928 +0.06(+1.21%)
Aug 21, 2014 5.170 5.210 4.920 4.950 12,938,905 -0.23(-4.44%)
Aug 20, 2014 5.220 5.220 5.135 5.180 3,796,729 -0.05(-0.96%)
Aug 19, 2014 5.210 5.290 5.210 5.230 4,812,733 +0.03(+0.58%)
Aug 18, 2014 5.130 5.250 5.110 5.200 7,747,804 +0.09(+1.76%)
Aug 15, 2014 5.170 5.180 5.000 5.110 10,226,620 -0.01(-0.20%)
Aug 14, 2014 5.020 5.130 5.000 5.120 8,974,492 +0.13(+2.61%)
Aug 13, 2014 4.940 5.045 4.830 4.990 5,017,591 +0.10(+2.04%)
Aug 12, 2014 5.000 5.000 4.880 4.890 8,931,611 -0.10(-2.00%)
Aug 11, 2014 5.000 5.090 4.980 4.990 5,517,253 +0.03(+0.60%)
Aug 08, 2014 4.940 4.990 4.840 4.960 5,450,371 +0.01(+0.20%)
Aug 07, 2014 4.950 5.030 4.910 4.950 5,223,851 +0.01(+0.20%)
Aug 06, 2014 4.900 5.100 4.870 4.940 11,101,545 +0.00(+0.00%)
Aug 05, 2014 5.310 5.310 4.870 4.940 17,923,646 -0.17(-3.33%)
Aug 04, 2014 5.070 5.210 4.980 5.110 15,771,173 +0.09(+1.79%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here