|
 Office Depot - [Ticker: ODP] |     | | Last Trade | 3.14 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.11 (+0.97%) | Open | 3.24 | | High | 3.28 | Low | 3.08 | | Volume | 5,740,068 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.12 x 43,400 - 3.13 x 3,900 | | Former Close | 3.25 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ODP quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,898,700 | 14.95 | 15.30 | 14.70 | 15.18 | 00:00:00 | | 2002-11-15 | 1,252,800 | 15.15 | 15.38 | 15.01 | 15.37 | 00:00:00 | | 2002-11-18 | 1,433,600 | 15.12 | 15.30 | 14.83 | 15.00 | 00:00:00 | | 2002-11-19 | 3,311,300 | 15.35 | 16.10 | 15.25 | 15.99 | 00:00:00 | | 2002-11-20 | 2,771,200 | 15.95 | 16.15 | 15.80 | 16.00 | 00:00:00 | | 2002-11-21 | 2,257,200 | 16.00 | 16.93 | 15.97 | 16.65 | 00:00:00 | | 2002-11-22 | 1,720,400 | 16.50 | 16.87 | 16.35 | 16.65 | 00:00:00 | | 2002-11-25 | 2,697,800 | 16.65 | 17.24 | 16.45 | 17.16 | 00:00:00 | | 2002-11-26 | 2,765,900 | 16.91 | 17.10 | 16.73 | 16.74 | 00:00:00 | | 2002-11-27 | 2,195,400 | 16.78 | 17.47 | 16.78 | 17.42 | 00:00:00 | | 2002-11-29 | 894,800 | 17.50 | 17.80 | 17.50 | 17.71 | 00:00:00 | | 2002-12-02 | 2,196,100 | 17.96 | 18.09 | 17.59 | 17.70 | 00:00:00 | | 2002-12-03 | 2,291,900 | 17.45 | 17.95 | 17.07 | 17.38 | 00:00:00 | | 2002-12-04 | 5,774,200 | 14.51 | 16.48 | 14.51 | 16.30 | 00:00:00 | | 2002-12-05 | 1,723,100 | 16.35 | 16.35 | 15.81 | 15.87 | 00:00:00 | | 2002-12-06 | 2,758,100 | 15.50 | 15.68 | 15.48 | 15.60 | 00:00:00 | | 2002-12-09 | 2,253,800 | 15.15 | 15.30 | 14.90 | 14.92 | 00:00:00 | | 2002-12-10 | 1,942,100 | 14.95 | 15.14 | 14.90 | 15.06 | 00:00:00 | | 2002-12-11 | 1,161,900 | 15.04 | 15.15 | 14.88 | 14.98 | 00:00:00 | | 2002-12-12 | 981,200 | 14.99 | 15.08 | 14.79 | 15.00 | 00:00:00 | | 2002-12-13 | 1,881,200 | 14.90 | 15.01 | 14.63 | 14.90 | 00:00:00 | | 2002-12-16 | 1,085,500 | 14.89 | 15.20 | 14.68 | 15.15 | 00:00:00 | | 2002-12-17 | 1,032,800 | 15.05 | 15.15 | 14.79 | 14.81 | 00:00:00 | | 2002-12-18 | 1,458,900 | 14.71 | 14.71 | 14.20 | 14.27 | 00:00:00 | | 2002-12-19 | 2,132,300 | 14.25 | 14.35 | 13.76 | 13.92 | 00:00:00 | | 2002-12-20 | 1,667,000 | 14.00 | 14.40 | 14.00 | 14.26 | 00:00:00 | | 2002-12-23 | 1,273,200 | 14.38 | 14.40 | 13.99 | 14.05 | 00:00:00 | | 2002-12-24 | 706,400 | 13.95 | 14.04 | 13.92 | 13.97 | 00:00:00 | | 2002-12-26 | 907,100 | 13.98 | 14.52 | 13.91 | 14.28 | 00:00:00 | | 2002-12-27 | 643,300 | 14.05 | 14.30 | 14.05 | 14.16 | 00:00:00 | | 2002-12-30 | 1,250,100 | 14.20 | 14.66 | 14.09 | 14.57 | 00:00:00 | | 2002-12-31 | 2,071,900 | 14.47 | 14.87 | 14.29 | 14.76 | 00:00:00 | | 2003-01-02 | 1,443,900 | 14.76 | 15.39 | 14.69 | 15.35 | 00:00:00 | | 2003-01-03 | 924,600 | 15.25 | 15.25 | 14.50 | 14.68 | 00:00:00 | | 2003-01-06 | 1,986,600 | 14.60 | 14.88 | 14.35 | 14.55 | 00:00:00 | | 2003-01-07 | 2,644,800 | 14.45 | 14.57 | 14.10 | 14.50 | 00:00:00 | | 2003-01-08 | 1,303,900 | 14.48 | 14.53 | 14.30 | 14.49 | 00:00:00 | | 2003-01-09 | 1,438,500 | 14.51 | 15.03 | 14.51 | 15.00 | 00:00:00 | | 2003-01-10 | 1,136,500 | 14.90 | 15.10 | 14.65 | 14.99 | 00:00:00 | | 2003-01-13 | 5,005,900 | 14.90 | 14.90 | 14.10 | 14.12 | 00:00:00 | | 2003-01-14 | 8,344,600 | 14.11 | 14.11 | 12.80 | 13.40 | 00:00:00 | | 2003-01-15 | 4,111,600 | 13.65 | 14.00 | 13.41 | 13.80 | 00:00:00 | | 2003-01-16 | 2,031,300 | 13.85 | 14.09 | 13.60 | 13.60 | 00:00:00 | | 2003-01-17 | 1,660,700 | 13.62 | 13.85 | 13.40 | 13.49 | 00:00:00 | | 2003-01-21 | 1,195,200 | 13.49 | 13.58 | 13.13 | 13.16 | 00:00:00 | | 2003-01-22 | 1,709,500 | 13.16 | 13.34 | 13.01 | 13.05 | 00:00:00 | | 2003-01-23 | 1,489,900 | 13.05 | 13.40 | 13.03 | 13.35 | 00:00:00 | | 2003-01-24 | 2,685,600 | 13.35 | 13.35 | 12.49 | 12.73 | 00:00:00 | | 2003-01-27 | 2,008,200 | 12.73 | 13.15 | 12.65 | 12.90 | 00:00:00 | | 2003-01-28 | 1,938,200 | 12.90 | 13.28 | 12.88 | 13.24 | 00:00:00 | | 2003-01-29 | 1,313,600 | 13.23 | 13.46 | 12.95 | 13.33 | 00:00:00 | | 2003-01-30 | 3,254,600 | 13.27 | 13.43 | 13.15 | 13.31 | 00:00:00 | | 2003-01-31 | 1,444,600 | 13.21 | 13.54 | 13.21 | 13.35 | 00:00:00 | | 2003-02-03 | 922,500 | 13.34 | 13.42 | 13.22 | 13.40 | 00:00:00 | | 2003-02-04 | 1,007,000 | 13.35 | 13.39 | 13.21 | 13.35 | 00:00:00 | | 2003-02-05 | 1,772,800 | 13.40 | 13.54 | 13.20 | 13.35 | 00:00:00 | | 2003-02-06 | 1,158,400 | 13.35 | 13.58 | 13.20 | 13.35 | 00:00:00 | | 2003-02-07 | 2,401,000 | 13.41 | 13.48 | 12.86 | 12.88 | 00:00:00 | | 2003-02-10 | 1,543,000 | 12.89 | 13.12 | 12.74 | 13.05 | 00:00:00 | | 2003-02-11 | 1,382,400 | 13.35 | 13.48 | 13.13 | 13.30 | 00:00:00 | | 2003-02-12 | 1,540,600 | 13.27 | 13.50 | 12.84 | 12.92 | 00:00:00 | | 2003-02-13 | 4,060,800 | 12.93 | 12.93 | 11.31 | 11.59 | 00:00:00 | | 2003-02-14 | 2,191,600 | 11.57 | 11.72 | 11.25 | 11.70 | 00:00:00 | | 2003-02-18 | 1,373,400 | 11.80 | 11.92 | 11.70 | 11.85 | 00:00:00 | | 2003-02-19 | 1,725,500 | 11.90 | 12.01 | 11.75 | 11.90 | 00:00:00 | | 2003-02-20 | 2,377,600 | 11.85 | 12.00 | 11.79 | 11.93 | 00:00:00 | | 2003-02-21 | 1,680,900 | 11.83 | 12.13 | 11.82 | 12.08 | 00:00:00 | | 2003-02-24 | 1,124,200 | 12.00 | 12.03 | 11.63 | 11.70 | 00:00:00 | | 2003-02-25 | 1,850,800 | 11.60 | 11.70 | 11.28 | 11.63 | 00:00:00 | | 2003-02-26 | 1,533,900 | 11.55 | 11.58 | 11.28 | 11.41 | 00:00:00 | | 2003-02-27 | 1,379,200 | 11.45 | 11.68 | 11.40 | 11.63 | 00:00:00 | | 2003-02-28 | 2,127,500 | 11.53 | 12.00 | 11.52 | 11.74 | 00:00:00 | | 2003-03-03 | 1,516,700 | 11.92 | 12.18 | 11.73 | 11.73 | 00:00:00 | | 2003-03-04 | 1,886,000 | 11.63 | 11.70 | 11.10 | 11.28 | 00:00:00 | | 2003-03-05 | 2,462,600 | 11.29 | 11.29 | 10.90 | 11.02 | 00:00:00 | | 2003-03-06 | 1,316,300 | 11.00 | 11.26 | 10.89 | 10.99 | 00:00:00 | | 2003-03-07 | 1,953,700 | 10.89 | 10.98 | 10.75 | 10.86 | 00:00:00 | | 2003-03-10 | 1,678,000 | 10.70 | 10.77 | 10.45 | 10.49 | 00:00:00 | | 2003-03-11 | 1,349,500 | 10.56 | 10.72 | 10.33 | 10.38 | 00:00:00 | | 2003-03-12 | 1,299,000 | 10.38 | 10.70 | 10.28 | 10.66 | 00:00:00 | | 2003-03-13 | 1,631,500 | 10.76 | 11.20 | 10.76 | 11.20 | 00:00:00 | | 2003-03-14 | 2,301,700 | 11.25 | 11.63 | 11.04 | 11.61 | 00:00:00 | | 2003-03-17 | 1,669,600 | 11.61 | 12.05 | 11.40 | 11.80 | 00:00:00 | | 2003-03-18 | 1,191,400 | 12.35 | 12.35 | 11.70 | 11.95 | 00:00:00 | | 2003-03-19 | 1,386,700 | 11.71 | 12.11 | 11.55 | 11.87 | 00:00:00 | | 2003-03-20 | 1,084,800 | 11.87 | 12.07 | 11.67 | 12.02 | 00:00:00 | | 2003-03-21 | 2,175,300 | 12.05 | 12.53 | 11.95 | 12.53 | 00:00:00 | | 2003-03-24 | 1,223,800 | 12.15 | 12.24 | 11.89 | 12.02 | 00:00:00 | | 2003-03-25 | 894,200 | 12.02 | 12.40 | 11.95 | 12.16 | 00:00:00 | | 2003-03-26 | 1,217,700 | 11.95 | 12.20 | 11.87 | 12.09 | 00:00:00 | | 2003-03-27 | 895,400 | 12.09 | 12.11 | 11.93 | 12.05 | 00:00:00 | | 2003-03-28 | 1,453,300 | 12.04 | 12.07 | 11.75 | 11.84 | 00:00:00 | | 2003-03-31 | 1,339,900 | 11.60 | 11.99 | 11.50 | 11.83 | 00:00:00 | | 2003-04-01 | 1,183,800 | 11.83 | 11.83 | 11.50 | 11.69 | 00:00:00 | | 2003-04-02 | 1,203,800 | 11.69 | 12.02 | 11.69 | 11.99 | 00:00:00 | | 2003-04-03 | 1,739,900 | 11.99 | 12.07 | 11.70 | 11.71 | 00:00:00 | | 2003-04-04 | 2,313,700 | 11.71 | 11.71 | 11.30 | 11.50 | 00:00:00 | | 2003-04-07 | 1,320,200 | 12.05 | 12.05 | 11.60 | 11.70 | 00:00:00 | | 2003-04-08 | 4,321,600 | 11.60 | 11.65 | 11.15 | 11.35 | 00:00:00 | | 2003-04-09 | 1,654,900 | 11.40 | 11.55 | 11.30 | 11.41 | 00:00:00 | | 2003-04-10 | 1,872,200 | 11.35 | 11.60 | 11.35 | 11.60 | 00:00:00 | | 2003-04-11 | 1,897,800 | 11.50 | 11.58 | 11.18 | 11.30 | 00:00:00 | | 2003-04-14 | 2,447,200 | 11.30 | 11.78 | 11.22 | 11.76 | 00:00:00 | | 2003-04-15 | 3,074,200 | 11.40 | 11.93 | 11.40 | 11.89 | 00:00:00 | | 2003-04-16 | 1,997,700 | 11.95 | 11.96 | 11.59 | 11.75 | 00:00:00 | | 2003-04-17 | 3,000,800 | 11.75 | 12.14 | 11.52 | 12.10 | 00:00:00 | | 2003-04-21 | 2,722,500 | 12.05 | 12.40 | 12.00 | 12.40 | 00:00:00 | | 2003-04-22 | 2,879,600 | 12.40 | 12.98 | 12.37 | 12.97 | 00:00:00 | | 2003-04-23 | 1,763,600 | 13.00 | 13.03 | 12.66 | 12.76 | 00:00:00 | | 2003-04-24 | 1,338,800 | 12.55 | 12.64 | 12.36 | 12.59 | 00:00:00 | | 2003-04-25 | 1,302,900 | 12.49 | 12.58 | 12.38 | 12.57 | 00:00:00 | | 2003-04-28 | 1,107,300 | 12.57 | 12.92 | 12.50 | 12.87 | 00:00:00 | | 2003-04-29 | 1,921,400 | 12.95 | 13.06 | 12.58 | 13.02 | 00:00:00 | | 2003-04-30 | 2,659,400 | 12.65 | 12.94 | 12.64 | 12.66 | 00:00:00 | | 2003-05-01 | 960,300 | 12.65 | 12.70 | 12.25 | 12.69 | 00:00:00 | | 2003-05-02 | 1,464,800 | 12.59 | 13.03 | 12.54 | 13.00 | 00:00:00 | | 2003-05-05 | 1,609,900 | 12.95 | 12.98 | 12.75 | 12.85 | 00:00:00 | | 2003-05-06 | 2,196,000 | 12.90 | 13.32 | 12.90 | 13.20 | 00:00:00 | | 2003-05-07 | 1,785,100 | 13.21 | 13.29 | 13.04 | 13.25 | 00:00:00 | | 2003-05-08 | 1,247,400 | 13.15 | 13.37 | 12.97 | 13.03 | 00:00:00 | | 2003-05-09 | 3,227,900 | 13.30 | 13.51 | 13.05 | 13.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
