OFFICE DEPOT Inc

(NYSE: ODP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
4.18 Down -0.02 -0.48%
Find prices for:
OFFICE DEPOT Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/20/2013 4.4 4.27 4.34 4.27 17,587,183
09/13/2013 4.4 4.28 4.34 4.29 8,031,857
09/06/2013 4.32 4.19 4.31 4.21 4,541,483
08/30/2013 4.25 4.13 4.22 4.19 7,048,730
08/23/2013 4.17 4.06 4.15 4.1 4,966,152
08/16/2013 4.41 4.29 4.37 4.29 7,027,195
08/09/2013 4.27 4.16 4.22 4.23 2,433,976
08/02/2013 4.42 4.36 4.41 4.41 2,698,665
07/26/2013 4.49 4.39 4.43 4.48 5,533,317
07/19/2013 4.36 4.23 4.27 4.33 3,527,387
07/12/2013 4.3 4.22 4.27 4.3 4,251,658
07/05/2013 4.18 4.05 4.11 4.14 5,325,509
06/28/2013 3.99 3.85 3.98 3.87 18,097,974
06/21/2013 4.15 3.96 4.11 3.98 11,889,498
06/14/2013 4.32 4.2 4.27 4.25 4,515,195
06/07/2013 4.38 4.31 4.36 4.35 6,310,912
05/31/2013 4.47 4.28 4.3 4.41 7,239,901
05/24/2013 4.39 4.21 4.25 4.31 6,006,898
05/17/2013 4.1 3.98 4.01 4.1 7,219,049
05/10/2013 3.95 3.83 3.86 3.95 3,659,052
05/03/2013 3.91 3.84 3.84 3.89 5,531,078
04/26/2013 3.8 3.71 3.79 3.74 5,208,209
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 7:00 AM ET