Office Depot (NQ: ODP )

29.74 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.11 19.23 18.95 19.16 1,604,298 +0.01(+0.07%)
Oct 29, 2015 18.78 19.21 18.65 19.14 2,134,605 +0.39(+2.08%)
Oct 28, 2015 18.65 18.95 18.60 18.75 1,413,791 +0.08(+0.40%)
Oct 27, 2015 18.80 18.98 18.35 18.68 2,221,550 -0.10(-0.54%)
Oct 26, 2015 18.40 20.09 18.40 18.78 4,250,347 +0.43(+2.33%)
Oct 23, 2015 18.73 18.75 18.18 18.35 3,795,824 -0.28(-1.48%)
Oct 22, 2015 18.63 18.77 18.33 18.63 3,265,960 -0.05(-0.27%)
Oct 21, 2015 17.92 18.72 17.58 18.68 3,982,549 +0.75(+4.21%)
Oct 20, 2015 18.02 18.38 17.77 17.92 876,593 -0.03(-0.14%)
Oct 19, 2015 17.92 18.10 17.72 17.95 1,679,840 +0.03(+0.14%)
Oct 16, 2015 18.35 18.48 17.90 17.92 1,750,682 -0.40(-2.20%)
Oct 15, 2015 17.67 18.78 17.65 18.33 8,059,004 +0.73(+4.14%)
Oct 14, 2015 16.34 17.65 16.18 17.60 6,704,480 +1.23(+7.53%)
Oct 13, 2015 16.47 16.77 16.30 16.37 2,615,853 -0.18(-1.06%)
Oct 12, 2015 16.67 17.02 16.49 16.54 1,331,939 -0.25(-1.50%)
Oct 09, 2015 16.69 16.94 16.49 16.79 2,126,383 +0.23(+1.37%)
Oct 08, 2015 16.72 16.82 16.42 16.57 2,486,038 -0.15(-0.90%)
Oct 07, 2015 16.52 17.02 16.43 16.72 3,863,252 +0.25(+1.53%)
Oct 06, 2015 16.67 16.99 16.37 16.47 1,441,452 -0.23(-1.36%)
Oct 05, 2015 16.24 16.77 16.09 16.69 3,717,759 +0.60(+3.75%)
Oct 02, 2015 15.74 16.11 15.41 16.09 4,255,150 +0.25(+1.59%)
Oct 01, 2015 16.39 16.39 15.66 15.84 4,488,569 -0.30(-1.87%)
Sep 30, 2015 16.72 16.84 16.09 16.14 2,325,061 -0.58(-3.46%)
Sep 29, 2015 16.54 17.09 16.47 16.72 1,878,992 +0.25(+1.53%)
Sep 28, 2015 17.45 17.46 16.39 16.47 2,540,625 -1.03(-5.89%)
Sep 25, 2015 17.92 18.15 17.17 17.50 3,302,821 -0.98(-5.31%)
Sep 24, 2015 17.57 18.55 17.25 18.48 5,351,874 +0.85(+4.85%)
Sep 23, 2015 17.80 18.13 17.55 17.62 2,168,967 -0.13(-0.71%)
Sep 22, 2015 17.87 18.07 16.68 17.75 10,013,565 -0.75(-4.08%)
Sep 21, 2015 19.03 19.18 18.50 18.50 2,859,755 -0.45(-2.39%)
Sep 18, 2015 18.53 19.00 18.40 18.95 4,799,951 +0.13(+0.67%)
Sep 17, 2015 18.78 19.19 18.75 18.83 1,780,370 +0.03(+0.13%)
Sep 16, 2015 18.55 18.95 18.45 18.80 1,587,495 +0.33(+1.77%)
Sep 15, 2015 18.68 18.75 18.43 18.48 1,928,542 -0.05(-0.27%)
Sep 14, 2015 17.77 18.84 17.77 18.53 1,530,802 -0.20(-1.07%)
Sep 11, 2015 18.58 18.85 18.43 18.73 870,803 +0.03(+0.13%)
Sep 10, 2015 18.85 19.16 18.63 18.70 2,672,152 -0.10(-0.53%)
Sep 09, 2015 19.31 19.43 18.73 18.80 1,893,403 -0.40(-2.09%)
Sep 08, 2015 18.73 19.53 18.50 19.21 4,923,492 +0.96(+5.23%)
Sep 04, 2015 18.00 18.25 18.25 18.25 4,632,804 -0.15(-0.82%)
Sep 03, 2015 19.23 19.43 18.39 18.40 4,863,519 -0.78(-4.06%)
Sep 02, 2015 19.11 19.44 18.98 19.18 2,256,989 +0.30(+1.60%)
Sep 01, 2015 19.48 20.04 18.83 18.88 6,260,872 -1.06(-5.30%)
Aug 31, 2015 19.66 20.14 19.43 19.93 4,635,685 +0.28(+1.41%)
Aug 28, 2015 19.68 19.97 19.61 19.66 4,320,686 -0.15(-0.76%)
Aug 27, 2015 19.46 19.86 19.41 19.81 2,965,917 +0.50(+2.60%)
Aug 26, 2015 19.38 19.71 19.08 19.31 2,713,786 +0.23(+1.19%)
Aug 25, 2015 19.56 19.56 18.93 19.08 3,224,786 +0.08(+0.40%)
Aug 24, 2015 18.30 19.26 17.45 19.00 4,532,269 -0.03(-0.13%)
Aug 21, 2015 18.85 19.56 18.80 19.03 3,071,617 -0.08(-0.39%)
Aug 20, 2015 18.90 19.52 18.70 19.11 2,313,316 +0.10(+0.53%)
Aug 19, 2015 19.18 19.19 18.84 19.00 1,598,053 -0.25(-1.31%)
Aug 18, 2015 19.18 19.36 18.99 19.26 2,353,499 -0.13(-0.65%)
Aug 17, 2015 19.43 19.43 19.00 19.38 1,868,903 -0.13(-0.64%)
Aug 14, 2015 18.95 19.53 18.83 19.51 2,062,523 +0.60(+3.19%)
Aug 13, 2015 18.93 19.18 18.78 18.90 1,391,231 -0.08(-0.40%)
Aug 12, 2015 18.85 19.11 18.50 18.98 3,008,255 +0.03(+0.13%)
Aug 11, 2015 19.03 19.21 18.79 18.95 2,749,363 -0.28(-1.44%)
Aug 10, 2015 18.68 19.31 18.58 19.23 5,406,561 +0.50(+2.68%)
Aug 07, 2015 18.95 19.08 18.34 18.73 5,267,559 -0.28(-1.45%)
Aug 06, 2015 19.66 19.76 18.90 19.00 2,426,350 -0.69(-3.51%)
Aug 05, 2015 19.68 20.00 19.46 19.70 3,878,010 +0.13(+0.64%)
Aug 04, 2015 18.75 20.34 18.73 19.57 1,786,459 -0.29(-1.46%)
Aug 03, 2015 20.06 20.19 19.76 19.86 1,552,304 -0.25(-1.25%)
Jul 31, 2015 20.11 20.26 19.78 20.11 2,043,152 +0.05(+0.25%)
Jul 30, 2015 20.01 20.41 20.01 20.06 2,143,878 -0.05(-0.25%)
Jul 29, 2015 19.48 20.16 19.46 20.11 3,283,415 +0.58(+2.96%)
Jul 28, 2015 19.31 19.58 18.35 19.53 6,275,544 +0.35(+1.83%)
Jul 27, 2015 19.71 19.73 19.16 19.18 4,971,872 -0.75(-3.78%)
Jul 24, 2015 19.88 20.26 19.78 19.93 3,225,133 -0.11(-0.56%)
Jul 23, 2015 20.84 20.89 19.91 20.05 5,582,086 -0.77(-3.68%)
Jul 22, 2015 20.99 21.37 20.81 20.81 3,127,884 -0.35(-1.66%)
Jul 21, 2015 20.64 21.22 20.39 21.17 4,163,273 +0.78(+3.82%)
Jul 20, 2015 20.89 21.07 20.34 20.39 4,989,173 -0.48(-2.29%)
Jul 17, 2015 21.62 21.64 20.76 20.87 8,764,361 -0.78(-3.60%)
Jul 16, 2015 21.77 21.97 21.62 21.64 2,015,628 +0.03(+0.12%)
Jul 15, 2015 22.27 22.32 21.57 21.62 2,674,103 -0.63(-2.82%)
Jul 14, 2015 22.25 22.30 22.10 22.25 2,475,296 +0.05(+0.23%)
Jul 13, 2015 22.27 22.27 21.95 22.20 4,759,687 +0.10(+0.45%)
Jul 10, 2015 22.02 22.25 21.90 22.10 2,872,805 +0.20(+0.92%)
Jul 09, 2015 22.12 22.25 21.87 21.90 1,837,092 -0.06(-0.29%)
Jul 08, 2015 22.30 22.47 21.90 21.96 3,700,368 -0.39(-1.74%)
Jul 07, 2015 22.30 22.57 22.00 22.35 4,347,911 +0.00(+0.00%)
Jul 06, 2015 22.22 22.42 22.15 22.35 4,030,903 +0.10(+0.45%)
Jul 02, 2015 21.95 22.25 22.25 22.25 5,636,433 +0.25(+1.14%)
Jul 01, 2015 21.95 22.05 21.80 22.00 3,096,943 +0.23(+1.04%)
Jun 30, 2015 21.77 22.00 21.61 21.77 3,033,954 +0.15(+0.70%)
Jun 29, 2015 22.05 22.21 21.47 21.62 7,632,672 -0.63(-2.82%)
Jun 26, 2015 22.32 22.47 22.12 22.25 26,408,436 -0.01(-0.06%)
Jun 25, 2015 22.52 22.52 22.25 22.26 11,213,779 -0.09(-0.39%)
Jun 24, 2015 22.60 22.73 22.25 22.35 10,456,274 -0.55(-2.41%)
Jun 23, 2015 22.78 22.98 22.70 22.90 5,653,128 +0.15(+0.66%)
Jun 22, 2015 22.98 23.00 22.62 22.75 3,521,620 -0.10(-0.44%)
Jun 19, 2015 23.10 23.25 22.81 22.85 4,839,734 -0.18(-0.76%)
Jun 18, 2015 22.57 23.03 22.57 23.03 7,072,700 +0.47(+2.06%)
Jun 17, 2015 22.75 22.85 22.52 22.56 2,808,774 -0.16(-0.72%)
Jun 16, 2015 22.75 22.83 22.68 22.73 2,456,003 +0.00(+0.00%)
Jun 15, 2015 23.03 23.08 22.70 22.73 1,974,505 -0.35(-1.53%)
Jun 12, 2015 23.13 23.23 23.03 23.08 3,602,229 +0.05(+0.22%)
Jun 11, 2015 23.08 23.20 22.99 23.03 4,595,977 -0.10(-0.43%)
Jun 10, 2015 23.05 23.20 22.90 23.13 2,739,963 +0.23(+0.99%)
Jun 09, 2015 23.05 23.25 22.83 22.90 3,666,409 -0.08(-0.33%)
Jun 08, 2015 23.28 23.35 22.98 22.98 3,355,193 -0.38(-1.61%)
Jun 05, 2015 23.30 23.40 23.23 23.35 1,309,965 -0.08(-0.32%)
Jun 04, 2015 23.30 23.50 23.29 23.43 888,362 +0.00(+0.00%)
Jun 03, 2015 23.33 23.48 23.20 23.43 1,414,307 +0.15(+0.65%)
Jun 02, 2015 23.33 23.53 23.23 23.28 1,341,741 -0.18(-0.75%)
Jun 01, 2015 23.38 23.53 23.15 23.45 2,080,096 +0.15(+0.65%)
May 29, 2015 23.38 23.48 23.28 23.30 1,406,628 -0.08(-0.32%)
May 28, 2015 23.18 23.38 23.10 23.38 1,137,873 +0.10(+0.43%)
May 27, 2015 23.18 23.30 23.13 23.28 1,298,882 +0.13(+0.54%)
May 26, 2015 23.33 23.45 23.08 23.15 3,871,535 -0.25(-1.07%)
May 22, 2015 23.33 23.40 23.40 23.40 1,328,386 -0.03(-0.11%)
May 21, 2015 23.28 23.53 23.20 23.43 1,744,297 +0.10(+0.43%)
May 20, 2015 23.25 23.40 23.00 23.33 2,123,691 +0.10(+0.43%)
May 19, 2015 23.25 23.40 23.09 23.23 1,749,859 -0.03(-0.11%)
May 18, 2015 23.08 23.30 23.01 23.25 1,646,326 +0.18(+0.76%)
May 15, 2015 22.95 23.09 22.88 23.08 2,346,090 +0.13(+0.55%)
May 14, 2015 23.25 23.30 22.93 22.95 1,409,785 -0.20(-0.87%)
May 13, 2015 23.43 23.61 23.10 23.15 3,868,045 -0.24(-1.02%)
May 12, 2015 23.43 23.53 23.18 23.39 1,593,569 -0.11(-0.48%)
May 11, 2015 23.38 23.50 23.35 23.50 1,892,680 +0.03(+0.11%)
May 08, 2015 23.38 23.58 23.35 23.48 2,684,551 +0.13(+0.54%)
May 07, 2015 23.15 23.39 23.09 23.35 2,243,883 +0.25(+1.09%)
May 06, 2015 23.25 23.40 23.08 23.10 3,992,780 -0.13(-0.54%)
May 05, 2015 23.35 23.63 23.10 23.23 4,358,079 -0.35(-1.49%)
May 04, 2015 23.58 23.61 23.43 23.58 1,122,768 +0.15(+0.64%)
May 01, 2015 23.20 23.61 23.18 23.43 1,893,478 +0.25(+1.08%)
Apr 30, 2015 23.35 23.38 23.08 23.18 2,333,171 +0.18(+0.76%)
Apr 29, 2015 23.15 23.20 22.99 23.00 1,894,420 -0.18(-0.76%)
Apr 28, 2015 23.08 23.32 23.03 23.18 2,210,482 +0.15(+0.65%)
Apr 27, 2015 23.28 23.33 22.98 23.03 1,959,339 -0.20(-0.87%)
Apr 24, 2015 23.30 23.38 23.13 23.23 1,416,169 -0.04(-0.16%)
Apr 23, 2015 23.25 23.40 23.23 23.27 1,697,427 +0.01(+0.05%)
Apr 22, 2015 23.45 23.48 23.18 23.25 1,070,790 -0.23(-0.96%)
Apr 21, 2015 23.53 23.55 23.40 23.48 616,415 -0.08(-0.32%)
Apr 20, 2015 23.25 23.61 23.10 23.55 1,181,409 +0.29(+1.24%)
Apr 17, 2015 23.43 23.58 23.15 23.27 3,016,094 -0.39(-1.65%)
Apr 16, 2015 23.28 23.66 23.20 23.66 1,887,354 +0.40(+1.73%)
Apr 15, 2015 23.45 23.66 23.25 23.25 2,171,985 -0.20(-0.86%)
Apr 14, 2015 23.18 23.48 23.10 23.45 1,836,383 +0.28(+1.19%)
Apr 13, 2015 23.30 23.37 23.13 23.18 894,681 -0.13(-0.54%)
Apr 10, 2015 23.30 23.45 23.25 23.30 2,691,659 +0.00(+0.00%)
Apr 09, 2015 23.18 23.35 23.10 23.30 1,779,149 +0.13(+0.54%)
Apr 08, 2015 23.23 23.33 23.10 23.18 2,145,091 -0.03(-0.11%)
Apr 07, 2015 23.28 23.40 23.15 23.20 1,137,165 -0.13(-0.54%)
Apr 06, 2015 23.05 23.38 23.00 23.33 1,124,300 +0.23(+0.98%)
Apr 02, 2015 23.48 23.10 23.10 23.10 2,964,226 -0.38(-1.61%)
Apr 01, 2015 23.18 23.48 23.08 23.48 2,181,859 +0.35(+1.52%)
Mar 31, 2015 23.33 23.50 23.04 23.13 5,619,656 -0.38(-1.60%)
Mar 30, 2015 23.25 23.61 23.25 23.50 1,493,551 +0.28(+1.19%)
Mar 27, 2015 23.20 23.34 23.15 23.23 2,123,287 +0.03(+0.11%)
Mar 26, 2015 23.40 23.42 23.13 23.20 2,777,766 -0.18(-0.75%)
Mar 25, 2015 23.53 23.66 23.38 23.38 2,084,639 -0.13(-0.53%)
Mar 24, 2015 23.53 23.73 23.45 23.50 3,237,121 -0.11(-0.48%)
Mar 23, 2015 23.40 23.73 23.40 23.62 1,742,024 +0.21(+0.91%)
Mar 20, 2015 23.33 23.45 23.23 23.40 3,444,135 +0.13(+0.54%)
Mar 19, 2015 23.23 23.35 23.20 23.28 1,262,653 -0.05(-0.22%)
Mar 18, 2015 23.28 23.35 23.15 23.33 5,108,169 +0.03(+0.11%)
Mar 17, 2015 23.25 23.44 23.18 23.30 3,058,826 -0.03(-0.11%)
Mar 16, 2015 23.23 23.35 23.13 23.33 2,198,841 +0.19(+0.82%)
Mar 13, 2015 23.33 23.37 23.08 23.14 3,331,279 -0.24(-1.02%)
Mar 12, 2015 23.20 23.48 23.20 23.38 2,716,199 +0.10(+0.43%)
Mar 11, 2015 23.28 23.43 23.20 23.28 2,481,514 +0.00(+0.00%)
Mar 10, 2015 23.25 23.35 23.20 23.28 2,635,362 -0.10(-0.43%)
Mar 09, 2015 23.43 23.43 23.23 23.38 4,098,319 +0.00(+0.00%)
Mar 06, 2015 23.38 23.53 23.13 23.38 3,379,898 -0.10(-0.43%)
Mar 05, 2015 23.66 23.73 23.48 23.48 2,680,525 -0.28(-1.16%)
Mar 04, 2015 23.73 23.77 23.55 23.76 3,273,008 -0.01(-0.05%)
Mar 03, 2015 23.61 23.81 23.61 23.77 3,676,120 -0.01(-0.05%)
Mar 02, 2015 23.48 23.81 23.45 23.78 1,646,494 +0.23(+0.96%)
Feb 27, 2015 23.35 23.68 23.20 23.55 2,866,304 +0.18(+0.75%)
Feb 26, 2015 23.48 23.53 23.20 23.38 4,632,912 -0.10(-0.43%)
Feb 25, 2015 23.66 23.86 23.45 23.48 7,787,308 -0.23(-0.95%)
Feb 24, 2015 23.50 23.93 23.50 23.71 11,002,803 -0.03(-0.11%)
Feb 23, 2015 23.83 23.91 23.50 23.73 5,022,922 -0.13(-0.53%)
Feb 20, 2015 24.01 24.01 23.72 23.86 4,969,208 -0.13(-0.52%)
Feb 19, 2015 24.28 24.36 23.93 23.98 5,774,023 -0.35(-1.45%)
Feb 18, 2015 24.21 24.38 24.16 24.33 3,602,771 +0.03(+0.10%)
Feb 17, 2015 24.03 24.33 24.03 24.31 4,149,435 +0.20(+0.83%)
Feb 13, 2015 24.13 24.11 24.11 24.11 5,721,640 -0.05(-0.21%)
Feb 12, 2015 24.13 24.21 23.98 24.16 5,743,640 +0.10(+0.42%)
Feb 11, 2015 24.01 24.20 23.91 24.06 6,671,880 +0.05(+0.21%)
Feb 10, 2015 24.11 24.18 23.94 24.01 8,787,505 -0.13(-0.52%)
Feb 09, 2015 23.76 24.18 23.76 24.13 5,976,077 +0.30(+1.27%)
Feb 06, 2015 24.21 24.56 23.76 23.83 9,000,776 -0.40(-1.66%)
Feb 05, 2015 23.68 24.33 23.53 24.23 13,934,635 +0.39(+1.63%)
Feb 04, 2015 24.13 24.21 23.38 23.84 59,439,016 +0.52(+2.21%)
Feb 03, 2015 22.47 23.43 22.12 23.33 22,125,046 +4.15(+21.63%)
Feb 02, 2015 19.23 19.36 18.68 19.18 2,789,136 +0.08(+0.39%)
Jan 30, 2015 19.73 19.78 18.95 19.11 2,592,824 -0.77(-3.86%)
Jan 29, 2015 19.56 19.91 19.36 19.87 1,813,041 +0.36(+1.87%)
Jan 28, 2015 20.11 20.31 19.36 19.51 2,420,769 -0.40(-2.02%)
Jan 27, 2015 19.73 20.21 19.56 19.91 2,081,367 -0.20(-1.00%)
Jan 26, 2015 19.56 20.19 19.56 20.11 1,508,114 +0.45(+2.30%)
Jan 23, 2015 19.96 20.10 19.53 19.66 2,053,860 -0.28(-1.39%)
Jan 22, 2015 19.36 19.93 19.11 19.93 1,890,964 +0.68(+3.52%)
Jan 21, 2015 19.33 19.53 19.00 19.26 1,549,245 -0.08(-0.39%)
Jan 20, 2015 20.24 20.34 19.11 19.33 5,018,971 -0.88(-4.35%)
Jan 16, 2015 19.53 20.24 19.43 20.21 2,250,077 +0.60(+3.08%)
Jan 15, 2015 20.36 20.59 19.18 19.61 3,964,072 -0.84(-4.12%)
Jan 14, 2015 19.91 20.54 19.61 20.45 4,000,343 +0.59(+2.97%)
Jan 13, 2015 20.34 20.84 19.76 19.86 2,632,985 -0.43(-2.11%)
Jan 12, 2015 20.26 20.51 19.81 20.29 2,543,725 -0.05(-0.25%)
Jan 09, 2015 20.74 21.03 20.31 20.34 3,068,139 -0.48(-2.29%)
Jan 08, 2015 20.89 21.54 20.71 20.81 4,045,257 +0.20(+0.98%)
Jan 07, 2015 20.84 21.12 20.39 20.61 2,498,945 -0.06(-0.30%)
Jan 06, 2015 20.94 21.12 20.24 20.68 2,712,152 -0.19(-0.90%)
Jan 05, 2015 20.99 21.34 20.59 20.87 3,464,999 -0.33(-1.54%)
Jan 02, 2015 21.62 21.87 21.07 21.19 2,304,811 -0.36(-1.69%)
Dec 31, 2014 21.64 21.56 21.56 21.56 2,045,525 -0.09(-0.41%)
Dec 30, 2014 21.97 22.30 21.59 21.64 1,953,324 -0.35(-1.60%)
Dec 29, 2014 22.15 22.40 21.90 22.00 2,432,363 -0.23(-1.02%)
Dec 26, 2014 21.97 22.37 21.90 22.22 1,110,889 +0.23(+1.03%)
Dec 24, 2014 21.75 22.00 22.00 22.00 1,002,674 +0.15(+0.69%)
Dec 23, 2014 21.54 22.25 21.34 21.85 3,922,938 +0.38(+1.76%)
Dec 22, 2014 21.75 21.87 21.17 21.47 3,267,073 -0.28(-1.27%)
Dec 19, 2014 21.02 21.86 20.49 21.75 7,865,248 +0.65(+3.10%)
Dec 18, 2014 20.39 22.10 20.39 21.09 8,291,142 +0.89(+4.42%)
Dec 17, 2014 19.91 20.24 19.53 20.20 4,951,062 +0.29(+1.45%)
Dec 16, 2014 20.01 20.26 19.70 19.91 5,208,859 +0.20(+1.02%)
Dec 15, 2014 19.66 20.24 19.49 19.71 4,515,163 +0.13(+0.64%)
Dec 12, 2014 18.80 20.06 18.73 19.58 6,499,957 +0.63(+3.32%)
Dec 11, 2014 18.70 19.46 18.02 18.95 15,712,693 +2.05(+12.12%)
Dec 10, 2014 16.37 17.61 16.11 16.91 9,105,590 +0.44(+2.67%)
Dec 09, 2014 15.71 16.54 15.66 16.47 2,329,561 +0.50(+3.15%)
Dec 08, 2014 15.84 16.16 15.66 15.96 1,990,852 +0.08(+0.47%)
Dec 05, 2014 15.81 16.06 15.69 15.89 2,701,064 +0.10(+0.64%)
Dec 04, 2014 16.47 16.59 15.64 15.79 3,691,912 -0.73(-4.41%)
Dec 03, 2014 16.11 16.77 16.01 16.52 2,454,030 +0.53(+3.30%)
Dec 02, 2014 15.99 16.29 15.64 15.99 4,366,960 +0.03(+0.16%)
Dec 01, 2014 16.64 16.69 15.91 15.96 2,376,178 -0.70(-4.22%)
Nov 28, 2014 16.97 16.97 16.64 16.67 980,583 +0.01(+0.08%)
Nov 26, 2014 16.72 16.65 16.65 16.65 1,750,204 -0.01(-0.08%)
Nov 25, 2014 16.97 17.09 16.57 16.67 2,489,633 -0.24(-1.41%)
Nov 24, 2014 17.19 17.35 16.74 16.91 4,202,135 -0.29(-1.68%)
Nov 21, 2014 17.47 17.60 17.09 17.19 3,074,633 -0.08(-0.44%)
Nov 20, 2014 16.82 17.30 16.79 17.27 2,165,744 +0.41(+2.46%)
Nov 19, 2014 16.92 17.04 16.49 16.86 2,884,121 +0.04(+0.22%)
Nov 18, 2014 16.79 17.09 16.74 16.82 2,178,591 +0.00(+0.00%)
Nov 17, 2014 16.54 16.89 16.42 16.82 2,836,550 -0.25(-1.47%)
Nov 14, 2014 16.87 17.23 16.79 17.07 3,679,439 +0.18(+1.04%)
Nov 13, 2014 17.22 17.27 16.77 16.89 4,920,568 -0.30(-1.75%)
Nov 12, 2014 16.54 17.50 16.45 17.19 6,376,281 +0.45(+2.70%)
Nov 11, 2014 16.34 16.79 16.29 16.74 5,555,648 +0.43(+2.62%)
Nov 10, 2014 16.32 16.52 16.21 16.32 3,234,685 -0.03(-0.15%)
Nov 07, 2014 15.71 16.37 15.61 16.34 7,950,021 +0.33(+2.04%)
Nov 06, 2014 16.16 16.79 15.84 16.01 7,471,954 -0.28(-1.70%)
Nov 05, 2014 15.86 16.49 15.33 16.29 9,921,956 +0.38(+2.37%)
Nov 04, 2014 14.96 15.96 14.48 15.91 21,546,800 +3.17(+24.85%)
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.