Office Depot (NQ: ODP )

53.34 +0.93 (+1.76%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 45.49 46.28 44.44 45.76 819,622 +1.14(+2.55%)
Oct 30, 2014 44.70 45.40 44.18 44.62 693,446 -0.35(-0.78%)
Oct 29, 2014 46.11 46.46 44.27 44.97 797,290 -1.14(-2.47%)
Oct 28, 2014 44.44 46.11 43.91 46.11 733,883 +1.75(+3.95%)
Oct 27, 2014 44.35 44.27 44.27 44.35 544,723 +0.09(+0.20%)
Oct 24, 2014 44.62 45.05 43.91 44.27 388,893 -0.53(-1.17%)
Oct 23, 2014 44.62 45.58 44.18 44.79 678,142 +0.79(+1.79%)
Oct 22, 2014 45.32 45.58 43.83 44.00 970,297 -1.31(-2.90%)
Oct 21, 2014 44.18 45.49 44.09 45.32 655,141 +1.31(+2.99%)
Oct 20, 2014 41.99 45.23 41.55 44.00 1,548,612 +1.80(+4.26%)
Oct 17, 2014 43.65 43.65 41.77 42.21 1,085,375 -0.83(-1.93%)
Oct 16, 2014 40.23 43.21 39.97 43.04 1,273,465 +2.02(+4.91%)
Oct 15, 2014 38.39 41.46 37.34 41.02 2,208,067 +1.97(+5.05%)
Oct 14, 2014 39.71 40.67 38.57 39.05 1,310,090 +0.18(+0.45%)
Oct 13, 2014 40.15 41.11 38.83 38.87 956,038 -1.31(-3.27%)
Oct 10, 2014 40.58 42.07 40.15 40.19 842,912 -0.83(-2.03%)
Oct 09, 2014 43.21 43.39 41.02 41.02 1,010,403 -2.37(-5.45%)
Oct 08, 2014 43.13 44.00 42.42 43.39 1,310,999 +0.44(+1.02%)
Oct 07, 2014 44.70 44.70 42.86 42.95 1,124,139 -2.02(-4.48%)
Oct 06, 2014 45.49 46.46 44.44 44.97 713,914 -0.53(-1.16%)
Oct 03, 2014 44.53 46.06 44.53 45.49 979,214 +1.18(+2.67%)
Oct 02, 2014 44.09 45.05 42.78 44.31 1,009,795 +0.39(+0.90%)
Oct 01, 2014 45.14 45.40 43.13 43.91 2,454,831 -1.14(-2.53%)
Sep 30, 2014 46.28 46.63 44.97 45.05 1,208,371 -1.49(-3.20%)
Sep 29, 2014 46.11 47.25 45.84 46.54 580,625 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.