| OFFICE DEPOT, Inc. Add to My Watchlist | (NYSE: ODP) |
| OFFICE DEPOT | 5.61 | -0.03 (-0.53%) | 433,301 |
| Historical Data for ODP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.49 | 5.70 | 5.35 | 6,008,854 | 5.64 | +0.23 +4.25% |
| 02/08/10 | 5.49 | 5.63 | 5.36 | 3,021,714 | 5.41 | -0.07 -1.28% |
| 02/05/10 | 5.50 | 5.60 | 5.19 | 7,269,099 | 5.48 | -0.03 -0.54% |
| 02/04/10 | 6.00 | 6.04 | 5.45 | 7,279,421 | 5.51 | -0.60 -9.82% |
| 02/03/10 | 6.06 | 6.14 | 5.98 | 3,517,537 | 6.11 | +0.02 +0.33% |
| 02/02/10 | 5.92 | 6.10 | 5.86 | 3,825,897 | 6.09 | +0.37 +6.47% |
| 02/01/10 | 5.73 | 5.91 | 5.54 | 4,284,777 | 5.72 | +0.04 +0.70% |
| 01/29/10 | 5.69 | 5.81 | 5.64 | 4,882,027 | 5.68 | +0.02 +0.35% |
| 01/28/10 | 5.82 | 5.92 | 5.58 | 3,595,435 | 5.66 | -0.18 -3.08% |
| 01/27/10 | 5.81 | 5.90 | 5.66 | 4,337,660 | 5.84 | 0.00 0.00% |
| 01/26/10 | 5.95 | 6.00 | 5.81 | 3,509,529 | 5.84 | -0.15 -2.50% |
| 01/25/10 | 6.11 | 6.17 | 5.82 | 4,064,074 | 5.99 | 0.00 0.00% |
| 01/22/10 | 6.15 | 6.27 | 5.94 | 4,548,323 | 5.99 | -0.16 -2.60% |
| 01/21/10 | 6.39 | 6.45 | 6.15 | 5,856,433 | 6.15 | -0.19 -3.00% |
| 01/20/10 | 6.66 | 6.66 | 6.33 | 4,735,656 | 6.34 | -0.34 -5.09% |
| 01/19/10 | 6.65 | 6.70 | 6.59 | 3,805,137 | 6.68 | +0.03 +0.45% |
| 01/18/10 | 6.65 | 6.65 | 6.65 | 0 | 6.65 | 0.00 0.00% |
| 01/15/10 | 6.73 | 6.86 | 6.57 | 5,314,739 | 6.65 | -0.04 -0.60% |
| 01/14/10 | 6.71 | 6.74 | 6.55 | 4,122,754 | 6.69 | -0.04 -0.59% |
| 01/13/10 | 6.57 | 6.75 | 6.46 | 4,478,320 | 6.73 | +0.20 +3.06% |
| 01/12/10 | 6.78 | 6.82 | 6.44 | 4,923,137 | 6.53 | -0.34 -4.95% |
| 01/11/10 | 7.06 | 7.06 | 6.82 | 2,730,982 | 6.87 | -0.19 -2.69% |
| 01/08/10 | 6.85 | 7.08 | 6.77 | 5,384,284 | 7.06 | +0.08 +1.15% |
| 01/07/10 | 6.62 | 6.98 | 6.62 | 4,781,317 | 6.98 | +0.37 +5.60% |
| 01/06/10 | 6.78 | 6.84 | 6.60 | 2,791,757 | 6.61 | -0.15 -2.22% |
| 01/05/10 | 6.50 | 6.80 | 6.49 | 4,106,598 | 6.76 | +0.31 +4.81% |
| 01/04/10 | 6.59 | 6.70 | 6.43 | 5,811,735 | 6.45 | 0.00 0.00% |
| 01/01/10 | 6.45 | 6.45 | 6.45 | 0 | 6.45 | 0.00 0.00% |
| 12/31/09 | 6.56 | 6.64 | 6.45 | 3,093,592 | 6.45 | -0.10 -1.53% |
| 12/30/09 | 6.88 | 6.88 | 6.47 | 4,462,523 | 6.55 | -0.34 -4.93% |
| 12/29/09 | 6.95 | 7.03 | 6.83 | 2,773,366 | 6.89 | -0.05 -0.72% |
| 12/28/09 | 7.08 | 7.13 | 6.87 | 4,272,237 | 6.94 | -0.11 -1.56% |
| 12/25/09 | 7.10 | 7.18 | 7.05 | 1,036,921 | 7.05 | 0.00 0.00% |
| 12/24/09 | 7.10 | 7.18 | 7.05 | 1,036,921 | 7.05 | -0.05 -0.70% |
| 12/23/09 | 7.20 | 7.20 | 6.89 | 3,936,971 | 7.10 | -0.04 -0.56% |
| 12/22/09 | 6.81 | 7.14 | 6.75 | 4,782,585 | 7.14 | +0.33 +4.85% |
| 12/21/09 | 6.60 | 6.84 | 6.60 | 4,025,846 | 6.81 | +0.23 +3.49% |
| 12/18/09 | 6.76 | 6.76 | 6.39 | 4,875,426 | 6.58 | +0.02 +0.30% |
| 12/17/09 | 6.73 | 6.80 | 6.52 | 3,821,670 | 6.56 | -0.31 -4.51% |
| 12/16/09 | 6.74 | 6.91 | 6.72 | 3,217,025 | 6.87 | +0.17 +2.54% |
| 12/15/09 | 6.87 | 6.87 | 6.67 | 2,640,096 | 6.70 | -0.17 -2.47% |
| 12/14/09 | 6.82 | 6.93 | 6.81 | 2,464,501 | 6.87 | +0.13 +1.93% |
| 12/11/09 | 6.72 | 6.83 | 6.68 | 3,509,902 | 6.74 | +0.07 +1.05% |
| 12/10/09 | 6.79 | 6.90 | 6.65 | 2,985,596 | 6.67 | -0.09 -1.33% |
| 12/09/09 | 6.81 | 6.81 | 6.57 | 4,176,175 | 6.76 | -0.04 -0.59% |
| 12/08/09 | 6.67 | 6.93 | 6.57 | 5,962,626 | 6.80 | +0.02 +0.29% |
| 12/07/09 | 6.64 | 6.80 | 6.35 | 7,565,117 | 6.78 | +0.15 +2.26% |
| 12/04/09 | 6.44 | 6.65 | 6.26 | 9,937,308 | 6.63 | +0.33 +5.24% |
| 12/03/09 | 6.49 | 6.55 | 6.27 | 5,481,941 | 6.30 | -0.18 -2.78% |
| 12/02/09 | 6.30 | 6.55 | 6.28 | 6,461,056 | 6.48 | +0.15 +2.37% |
| \/ Download Data To Spreadsheet | ||||||
