Office Depot (NQ: ODP )

29.79 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.