Sorry!! The article you are trying to read is not available now.
OFFICE DEPOT (NQ: ODP)
9.255 USD  -0.155 (-1.65%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 9.320 9.380 9.210 9.255 7,582,091 -0.15(-1.65%)
Apr 16, 2015 9.260 9.410 9.230 9.410 4,744,576 +0.16(+1.73%)
Apr 15, 2015 9.330 9.410 9.250 9.250 5,460,104 -0.08(-0.86%)
Apr 14, 2015 9.220 9.340 9.190 9.330 4,616,443 +0.11(+1.19%)
Apr 13, 2015 9.270 9.295 9.200 9.220 2,249,120 -0.05(-0.54%)
Apr 10, 2015 9.270 9.330 9.250 9.270 6,766,502 +0.00(+0.00%)
Apr 09, 2015 9.220 9.290 9.190 9.270 4,472,563 +0.05(+0.54%)
Apr 08, 2015 9.240 9.280 9.190 9.220 5,392,495 -0.01(-0.11%)
Apr 07, 2015 9.260 9.310 9.210 9.230 2,858,695 -0.05(-0.54%)
Apr 06, 2015 9.170 9.300 9.150 9.280 2,826,354 +0.09(+0.98%)
Apr 02, 2015 9.190 9.190 9.190 0 -0.15(-1.61%)
Apr 01, 2015 9.220 9.340 9.180 9.340 5,484,926 +0.14(+1.52%)
Mar 31, 2015 9.280 9.350 9.165 9.200 14,127,126 -0.15(-1.60%)
Mar 30, 2015 9.250 9.390 9.250 9.350 3,754,604 +0.11(+1.19%)
Mar 27, 2015 9.230 9.285 9.210 9.240 5,337,684 +0.01(+0.11%)
Mar 26, 2015 9.310 9.317 9.200 9.230 6,982,964 -0.07(-0.75%)
Mar 25, 2015 9.360 9.410 9.300 9.300 5,240,527 -0.05(-0.53%)
Mar 24, 2015 9.360 9.440 9.330 9.350 8,137,725 -0.04(-0.48%)
Mar 23, 2015 9.310 9.440 9.310 9.395 4,379,235 +0.08(+0.91%)
Mar 20, 2015 9.280 9.330 9.240 9.310 8,658,132 +0.05(+0.54%)
Mar 19, 2015 9.240 9.290 9.230 9.260 3,174,155 -0.02(-0.22%)
Mar 18, 2015 9.260 9.290 9.210 9.280 12,841,311 +0.01(+0.11%)
Mar 17, 2015 9.250 9.325 9.220 9.270 7,689,513 -0.01(-0.11%)
Mar 16, 2015 9.240 9.290 9.200 9.280 5,527,617 +0.07(+0.81%)
Mar 13, 2015 9.280 9.295 9.180 9.205 8,374,427 -0.10(-1.02%)
Mar 12, 2015 9.230 9.340 9.230 9.300 6,828,191 +0.04(+0.43%)
Mar 11, 2015 9.260 9.320 9.230 9.260 6,238,223 +0.00(+0.00%)
Mar 10, 2015 9.250 9.290 9.230 9.260 6,624,977 -0.04(-0.43%)
Mar 09, 2015 9.320 9.320 9.240 9.300 10,302,672 +0.00(+0.00%)
Mar 06, 2015 9.300 9.360 9.200 9.300 8,496,650 -0.04(-0.43%)
Mar 05, 2015 9.410 9.440 9.340 9.340 6,738,511 -0.11(-1.16%)
Mar 04, 2015 9.455 9.370 9.450 8,227,941 -0.01(-0.05%)
Mar 03, 2015 9.470 9.455 9,241,315 -0.01(-0.05%)
Mar 02, 2015 9.340 9.470 9.330 9.460 4,139,084 +0.09(+0.96%)
Feb 27, 2015 9.290 9.420 9.230 9.370 7,205,537 +0.07(+0.75%)
Feb 26, 2015 9.230 9.300 11,646,573 -0.04(-0.43%)
Feb 25, 2015 9.330 9.340 19,576,337 -0.09(-0.95%)
Feb 24, 2015 9.350 9.520 9.350 9.430 27,659,697 -0.01(-0.11%)
Feb 23, 2015 9.480 9.510 9.350 9.440 12,627,010 -0.05(-0.53%)
Feb 20, 2015 9.550 9.550 9.435 9.490 12,491,978 -0.05(-0.52%)
Feb 19, 2015 9.660 9.690 9.520 9.540 14,515,185 -0.14(-1.45%)
Feb 18, 2015 9.630 9.700 9.610 9.680 9,056,924 +0.01(+0.10%)
Feb 17, 2015 9.560 9.680 9.560 9.670 10,431,171 +0.08(+0.83%)
Feb 13, 2015 9.590 9.590 9.590 0 -0.02(-0.21%)
Feb 12, 2015 9.600 9.630 9.540 9.610 14,438,805 +0.04(+0.42%)
Feb 11, 2015 9.550 9.625 9.510 9.570 16,772,287 +0.02(+0.21%)
Feb 10, 2015 9.590 9.620 9.525 9.550 22,090,707 -0.05(-0.52%)
Feb 09, 2015 9.450 9.620 9.450 9.600 15,023,123 +0.12(+1.27%)
Feb 06, 2015 9.630 9.770 9.450 9.480 22,626,843 -0.16(-1.66%)
Feb 05, 2015 9.420 9.680 9.360 9.640 35,029,962 +0.16(+1.63%)
Feb 04, 2015 9.600 9.630 9.300 9.485 149,422,377 +0.21(+2.21%)
Feb 03, 2015 8.940 9.320 8.800 9.280 55,619,650 +1.65(+21.63%)
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

WHAT'S POPULAR IN THE VILLE