OFFICE DEPOT Inc

(NYSE: ODP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
5.61 Down -0.09 -1.58%
Find prices for:
OFFICE DEPOT Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 5.8 5.57 5.73 5.61 7,624,838
09/12/2014 5.91 5.59 5.64 5.9 15,735,794
09/05/2014 5.73 5.54 5.59 5.71 5,740,505
08/29/2014 5.17 5.09 5.16 5.12 4,005,438
08/22/2014 5.02 4.91 4.96 5.01 4,045,928
08/15/2014 5.18 5 5.17 5.11 10,226,620
08/08/2014 4.99 4.84 4.94 4.96 5,450,371
08/01/2014 5.04 4.91 5.03 5.02 5,980,688
07/25/2014 5.23 5.08 5.2 5.08 3,715,803
07/18/2014 5.12 5 5 5.11 3,712,933
07/11/2014 5.34 5.16 5.32 5.19 6,948,396
07/03/2014 5.75 5.68 5.71 5.74 2,043,497
06/27/2014 5.65 5.52 5.56 5.62 9,456,972
06/20/2014 5.73 5.59 5.66 5.64 8,516,674
06/13/2014 5.52 5.36 5.49 5.45 6,315,703
06/06/2014 5.23 5.15 5.22 5.2 3,430,927
05/30/2014 5.23 5.01 5.16 5.12 6,549,903
05/23/2014 5.05 4.96 5.01 5.04 7,286,147
05/16/2014 5.38 5.22 5.36 5.29 5,594,946
05/09/2014 5.25 5.02 5.02 5.24 18,867,403
05/02/2014 4.3 4.18 4.24 4.25 4,771,157
04/25/2014 4.21 4.12 4.19 4.15 3,952,153
04/17/2014 4.07 3.9 3.9 4.05 10,717,156
04/11/2014 4.17 4.03 4.08 4.05 4,811,079
04/04/2014 4.32 4.15 4.3 4.2 6,192,712
03/28/2014 4.15 4.06 4.11 4.11 5,051,230
03/21/2014 4.54 4.36 4.54 4.37 13,806,032
03/14/2014 4.6 4.45 4.46 4.56 6,072,631
03/07/2014 4.67 4.52 4.67 4.61 11,515,962
02/28/2014 5.04 4.81 5.01 4.93 13,009,467
02/21/2014 5.18 5.1 5.16 5.14 5,771,987
02/14/2014 5.16 5.06 5.14 5.11 4,457,795
02/07/2014 5.24 5.02 5.02 5.13 7,892,585
01/31/2014 4.97 4.74 4.76 4.89 18,311,307
01/24/2014 5.1 4.97 5.1 5 16,635,626
01/17/2014 5.03 4.74 4.74 4.93 25,461,325
01/10/2014 4.97 4.75 4.82 4.94 12,264,154
01/03/2014 5.39 5.18 5.32 5.26 5,992,856
12/27/2013 5.34 5.16 5.34 5.19 5,280,309
12/20/2013 5.35 5.25 5.31 5.35 9,617,697
12/13/2013 5.29 5.17 5.23 5.19 7,128,061
12/06/2013 5.5 5.35 5.46 5.39 5,177,270
11/29/2013 5.5 5.42 5.42 5.44 3,574,214
11/22/2013 5.35 5.15 5.34 5.23 9,980,980
11/15/2013 5.65 5.5 5.64 5.53 14,318,609
11/08/2013 5.14 4.83 4.84 5.04 18,451,200
11/01/2013 5.85 5.7 5.84 5.77 16,529,333
10/25/2013 5.71 5.57 5.67 5.65 6,538,247
10/18/2013 5.48 5.35 5.43 5.46 6,706,663
10/11/2013 5.08 4.96 5.02 5.02 8,990,725
10/04/2013 4.82 4.73 4.75 4.79 3,561,642
09/27/2013 4.76 4.67 4.71 4.73 5,326,247
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:15 AM ET