The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Office Depot

  • ODP
  • NYSE
  • Merchandising and Lodging
  • Latest 5.19
  • Currency US$
  • Change -0.08
  • Percent Change -1.518 %
  • Volume 6,948,396
  • Fri Jul 11, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.19 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 5.34 5.16 5.32 5.19 6,948,396
Jul 10 5.52 5.25 5.49 5.27 11,467,904
Jul 9 5.64 5.50 5.53 5.61 5,434,371
Jul 8 5.63 5.44 5.63 5.49 8,045,547
Jul 7 5.74 5.62 5.74 5.62 3,518,795
Jul 3 5.75 5.68 5.71 5.74 2,043,497
Jul 2 5.74 5.67 5.71 5.68 3,043,819
Jul 1 5.74 5.64 5.69 5.70 6,273,698
Jun 30 5.70 5.56 5.66 5.69 5,323,575
Jun 27 5.64 5.52 5.56 5.62 9,456,972
Jun 26 5.64 5.49 5.53 5.61 4,926,300
Jun 25 5.57 5.45 5.49 5.52 6,000,841
Jun 24 5.66 5.50 5.63 5.52 5,713,805
Jun 23 5.70 5.53 5.66 5.66 5,400,391
Jun 20 5.73 5.59 5.66 5.64 8,516,674
Jun 19 5.85 5.61 5.81 5.67 5,903,251
Jun 18 5.82 5.58 5.65 5.81 7,896,188
Jun 17 5.73 5.48 5.50 5.67 10,260,904
Jun 16 5.56 5.44 5.45 5.53 5,904,130
Jun 13 5.52 5.36 5.49 5.45 6,315,703
Jun 12 5.58 5.43 5.58 5.46 5,207,610
Jun 11 5.62 5.40 5.52 5.59 7,799,778
Jun 10 5.58 5.33 5.37 5.56 12,413,804
Jun 9 5.50 5.32 5.44 5.39 12,376,177
Jun 6 5.23 5.15 5.22 5.20 3,430,927
Jun 5 5.22 5.03 5.15 5.18 7,965,254
Jun 4 5.17 5.06 5.08 5.16 4,123,605
Jun 3 5.16 5.05 5.10 5.11 4,899,890
Jun 2 5.17 5.01 5.15 5.13 5,477,703
May 30 5.23 5.01 5.16 5.12 6,550,103