Sorry!! The article you are trying to read is not available now.
OFFICE DEPOT (NQ: ODP)
8.650 USD  +0.260 (+3.10%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.360 8.695 8.150 8.650 19,772,267 +0.26(+3.10%)
Dec 18, 2014 8.110 8.790 8.110 8.390 20,842,911 +0.36(+4.42%)
Dec 17, 2014 7.920 8.050 7.770 8.035 12,446,363 +0.12(+1.45%)
Dec 16, 2014 8.060 7.835 7.920 13,094,433 +0.08(+1.02%)
Dec 15, 2014 7.820 8.050 7.753 7.840 11,350,566 +0.05(+0.64%)
Dec 12, 2014 7.480 7.979 7.450 7.790 16,340,093 +0.25(+3.32%)
Dec 11, 2014 7.440 7.740 7.170 7.540 39,499,780 +0.82(+12.12%)
Dec 10, 2014 6.510 7.005 6.410 6.725 22,890,334 +0.17(+2.67%)
Dec 09, 2014 6.250 6.580 6.230 6.550 5,856,230 +0.20(+3.15%)
Dec 08, 2014 6.300 6.430 6.230 6.350 5,004,758 +0.03(+0.47%)
Dec 05, 2014 6.290 6.390 6.240 6.320 6,790,145 +0.04(+0.64%)
Dec 04, 2014 6.550 6.600 6.220 6.280 9,281,015 -0.29(-4.41%)
Dec 03, 2014 6.410 6.670 6.370 6.570 6,169,131 +0.21(+3.30%)
Dec 02, 2014 6.360 6.480 6.220 6.360 10,978,001 +0.01(+0.16%)
Dec 01, 2014 6.620 6.640 6.330 6.350 5,973,420 -0.28(-4.22%)
Nov 28, 2014 6.750 6.750 6.620 6.630 2,465,067 +0.00(+0.08%)
Nov 26, 2014 6.625 6.625 6.625 0 -0.00(-0.08%)
Nov 25, 2014 6.750 6.800 6.590 6.630 6,258,633 -0.09(-1.41%)
Nov 24, 2014 6.840 6.900 6.660 6.725 10,563,652 -0.12(-1.68%)
Nov 21, 2014 6.950 7.000 6.800 6.840 7,729,250 -0.03(-0.44%)
Nov 20, 2014 6.690 6.880 6.680 6.870 5,444,416 +0.17(+2.46%)
Nov 19, 2014 6.730 6.780 6.560 6.705 7,250,326 +0.02(+0.22%)
Nov 18, 2014 6.680 6.800 6.660 6.690 5,476,710 +0.00(+0.00%)
Nov 17, 2014 6.580 6.720 6.530 6.690 7,130,740 -0.10(-1.47%)
Nov 14, 2014 6.710 6.855 6.680 6.790 9,249,658 +0.07(+1.04%)
Nov 13, 2014 6.850 6.870 6.670 6.720 12,369,705 -0.12(-1.75%)
Nov 12, 2014 6.580 6.960 6.543 6.840 16,029,187 +0.18(+2.70%)
Nov 11, 2014 6.500 6.680 6.480 6.660 13,966,216 +0.17(+2.62%)
Nov 10, 2014 6.490 6.570 6.450 6.490 8,131,602 -0.01(-0.15%)
Nov 07, 2014 6.250 6.510 6.210 6.500 19,985,375 +0.13(+2.04%)
Nov 06, 2014 6.430 6.680 6.300 6.370 18,783,575 -0.11(-1.70%)
Nov 05, 2014 6.310 6.560 6.100 6.480 24,942,578 +0.15(+2.37%)
Nov 04, 2014 5.950 6.350 5.760 6.330 54,166,010 +1.26(+24.85%)
Nov 03, 2014 5.210 5.250 5.030 5.070 9,314,716 -0.15(-2.87%)
Oct 31, 2014 5.190 5.280 5.070 5.220 7,184,323 +0.13(+2.55%)
Oct 30, 2014 5.100 5.180 5.040 5.090 6,078,336 -0.04(-0.78%)
Oct 29, 2014 5.260 5.300 5.050 5.130 6,988,577 -0.13(-2.47%)
Oct 28, 2014 5.070 5.260 5.010 5.260 6,432,783 +0.20(+3.95%)
Oct 27, 2014 5.060 5.050 5.050 5.060 4,774,725 +0.01(+0.20%)
Oct 24, 2014 5.090 5.140 5.010 5.050 3,408,810 -0.06(-1.17%)
Oct 23, 2014 5.090 5.200 5.040 5.110 5,944,190 +0.09(+1.79%)
Oct 22, 2014 5.000 5.020 8,505,050 -0.15(-2.90%)
Oct 21, 2014 5.040 5.190 5.030 5.170 5,742,584 +0.15(+2.99%)
Oct 20, 2014 4.790 5.160 4.740 5.020 13,574,213 +0.21(+4.26%)
Oct 17, 2014 4.765 4.815 9,513,760 -0.10(-1.93%)
Oct 16, 2014 4.590 4.930 4.560 4.910 11,162,438 +0.23(+4.91%)
Oct 15, 2014 4.380 4.730 4.260 4.680 19,354,608 +0.22(+5.05%)
Oct 14, 2014 4.530 4.640 4.400 4.455 11,483,472 +0.02(+0.45%)
Oct 13, 2014 4.580 4.690 4.430 4.435 8,380,068 -0.15(-3.27%)
Oct 10, 2014 4.630 4.800 4.580 4.585 7,388,471 -0.09(-2.03%)
Oct 09, 2014 4.930 4.950 4.680 4.680 8,856,600 -0.27(-5.45%)
Oct 08, 2014 4.920 5.020 4.840 4.950 11,491,444 +0.05(+1.02%)
Oct 07, 2014 5.100 5.100 4.890 4.900 9,853,542 -0.23(-4.48%)
Oct 06, 2014 5.190 5.300 5.070 5.130 6,257,749 -0.06(-1.16%)
Oct 03, 2014 5.080 5.255 5.080 5.190 8,583,209 +0.14(+2.67%)
Oct 02, 2014 5.030 5.140 4.880 5.055 8,851,265 +0.04(+0.90%)
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