Office Depot (NQ: ODP )

28.64 -1.10 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.57 10.72 10.43 10.57 3,300,004 +0.20(+1.97%)
Oct 30, 2017 11.93 12.17 10.12 10.36 4,541,977 -2.32(-18.28%)
Oct 27, 2017 12.68 12.78 12.49 12.68 942,004 -0.03(-0.27%)
Oct 26, 2017 12.65 12.85 12.58 12.71 847,198 +0.07(+0.54%)
Oct 25, 2017 12.65 12.76 12.37 12.65 836,398 -0.07(-0.54%)
Oct 24, 2017 12.88 12.88 12.63 12.71 1,060,796 +0.00(+0.00%)
Oct 23, 2017 12.95 13.12 12.71 12.71 1,400,535 -0.17(-1.32%)
Oct 20, 2017 12.61 12.92 12.51 12.88 1,154,871 +0.38(+3.00%)
Oct 19, 2017 12.51 12.66 12.39 12.51 1,450,450 -0.10(-0.81%)
Oct 18, 2017 12.92 12.95 12.61 12.61 1,281,814 -0.20(-1.60%)
Oct 17, 2017 12.92 13.17 12.75 12.82 1,343,237 -0.07(-0.53%)
Oct 16, 2017 13.05 13.36 12.88 12.88 1,390,573 -0.10(-0.79%)
Oct 13, 2017 12.82 13.40 12.82 12.99 1,509,747 +0.24(+1.87%)
Oct 12, 2017 12.65 12.85 12.51 12.75 1,677,854 +0.17(+1.35%)
Oct 11, 2017 12.78 12.92 12.44 12.58 2,099,651 -0.24(-1.86%)
Oct 10, 2017 13.22 13.22 12.68 12.82 1,738,549 -0.27(-2.08%)
Oct 09, 2017 13.43 13.57 13.02 13.09 1,009,998 -0.34(-2.54%)
Oct 06, 2017 12.99 13.53 12.99 13.43 3,414,496 +0.51(+3.96%)
Oct 05, 2017 12.99 13.05 12.75 12.92 2,245,233 +0.03(+0.26%)
Oct 04, 2017 13.63 13.63 12.47 12.88 7,196,097 -2.76(-17.65%)
Oct 03, 2017 15.54 15.85 15.54 15.64 1,157,426 +0.20(+1.32%)
Oct 02, 2017 15.47 15.61 15.18 15.44 1,843,720 -0.03(-0.22%)
Sep 29, 2017 15.61 15.78 15.41 15.47 1,263,415 -0.07(-0.44%)
Sep 28, 2017 15.34 15.59 15.30 15.54 643,145 +0.14(+0.89%)
Sep 27, 2017 15.27 15.54 15.00 15.41 1,251,212 +0.24(+1.57%)
Sep 26, 2017 15.13 15.39 15.03 15.17 1,020,800 +0.07(+0.45%)
Sep 25, 2017 14.76 15.22 14.69 15.10 877,831 +0.20(+1.37%)
Sep 22, 2017 14.52 15.20 14.52 14.89 1,455,393 +0.27(+1.86%)
Sep 21, 2017 14.69 14.98 14.55 14.62 1,229,391 -0.03(-0.23%)
Sep 20, 2017 14.83 14.88 14.59 14.66 1,250,929 -0.17(-1.15%)
Sep 19, 2017 15.07 15.22 14.79 14.83 1,185,571 -0.24(-1.58%)
Sep 18, 2017 15.37 15.44 15.00 15.07 927,407 -0.20(-1.34%)
Sep 15, 2017 15.47 15.53 15.20 15.27 1,833,854 -0.14(-0.88%)
Sep 14, 2017 15.68 15.71 15.30 15.41 831,460 -0.24(-1.53%)
Sep 13, 2017 15.41 15.75 15.34 15.64 1,710,070 +0.27(+1.77%)
Sep 12, 2017 15.03 15.46 15.00 15.37 1,064,964 +0.48(+3.20%)
Sep 11, 2017 14.83 15.07 14.83 14.89 944,271 +0.14(+0.92%)
Sep 08, 2017 14.69 14.79 14.55 14.76 825,038 +0.07(+0.46%)
Sep 07, 2017 14.79 14.93 14.55 14.69 997,202 -0.07(-0.46%)
Sep 06, 2017 14.66 14.86 14.62 14.76 808,781 +0.24(+1.64%)
Sep 05, 2017 14.62 15.03 14.32 14.52 1,214,344 -0.14(-0.93%)
Sep 01, 2017 14.52 14.69 14.18 14.66 1,077,637 +0.03(+0.23%)
Aug 31, 2017 14.28 14.64 14.08 14.62 3,508,542 +0.41(+2.88%)
Aug 30, 2017 14.21 14.55 14.18 14.21 1,044,862 -0.03(-0.24%)
Aug 29, 2017 14.14 14.28 13.70 14.25 1,295,956 -0.14(-0.95%)
Aug 28, 2017 14.11 14.55 13.94 14.38 1,392,745 +0.27(+1.93%)
Aug 25, 2017 13.77 14.18 13.60 14.11 1,225,956 +0.34(+2.47%)
Aug 24, 2017 13.63 13.94 13.63 13.77 1,696,560 +0.27(+2.02%)
Aug 23, 2017 13.80 13.97 13.46 13.50 2,328,170 +0.41(+3.12%)
Aug 22, 2017 13.06 13.34 13.02 13.09 1,482,939 +0.06(+0.49%)
Aug 21, 2017 13.22 13.34 12.93 13.02 1,113,835 -0.16(-1.21%)
Aug 18, 2017 13.09 13.38 13.02 13.18 1,960,352 +0.10(+0.73%)
Aug 17, 2017 13.70 13.86 13.09 13.09 2,363,637 -0.70(-5.10%)
Aug 16, 2017 13.60 13.92 13.57 13.79 1,815,822 +0.19(+1.41%)
Aug 15, 2017 13.79 14.05 13.54 13.60 1,423,707 -0.26(-1.85%)
Aug 14, 2017 13.73 14.05 13.70 13.86 2,484,823 +0.19(+1.41%)
Aug 11, 2017 14.34 14.46 13.47 13.66 3,560,082 -0.58(-4.04%)
Aug 10, 2017 14.59 14.94 14.18 14.24 3,627,453 -0.26(-1.77%)
Aug 09, 2017 16.48 16.99 14.43 14.50 7,939,856 -5.06(-25.86%)
Aug 08, 2017 19.84 20.02 19.49 19.55 2,588,358 -0.19(-0.97%)
Aug 07, 2017 19.01 19.97 18.88 19.74 2,499,621 +0.74(+3.87%)
Aug 04, 2017 18.72 19.07 18.43 19.01 1,170,669 +0.35(+1.89%)
Aug 03, 2017 18.53 18.66 18.37 18.66 1,043,520 +0.10(+0.52%)
Aug 02, 2017 18.59 18.91 18.46 18.56 1,233,134 -0.06(-0.34%)
Aug 01, 2017 18.91 18.91 18.24 18.62 1,213,535 -0.16(-0.85%)
Jul 31, 2017 18.75 19.26 18.40 18.78 2,223,172 +0.35(+1.91%)
Jul 28, 2017 18.72 18.82 18.40 18.43 1,461,127 -0.38(-2.04%)
Jul 27, 2017 18.88 19.10 18.59 18.82 1,303,628 +0.00(+0.00%)
Jul 26, 2017 19.04 19.14 18.80 18.82 1,106,015 -0.38(-2.00%)
Jul 25, 2017 18.75 19.34 18.62 19.20 2,539,285 +0.54(+2.92%)
Jul 24, 2017 18.94 19.07 18.48 18.66 1,253,066 -0.32(-1.69%)
Jul 21, 2017 19.68 19.68 18.93 18.98 1,025,598 -0.51(-2.63%)
Jul 20, 2017 19.33 19.55 19.33 19.49 1,259,277 +0.22(+1.16%)
Jul 19, 2017 19.07 19.36 18.85 19.26 2,410,720 +0.42(+2.21%)
Jul 18, 2017 18.66 19.01 18.56 18.85 2,561,630 +0.19(+1.03%)
Jul 17, 2017 18.37 18.75 18.37 18.66 1,483,227 +0.29(+1.57%)
Jul 14, 2017 18.62 18.64 18.26 18.37 1,810,348 -0.32(-1.71%)
Jul 13, 2017 18.21 18.69 18.03 18.69 1,461,651 +0.58(+3.18%)
Jul 12, 2017 17.73 18.34 17.73 18.11 2,039,843 +0.48(+2.72%)
Jul 11, 2017 17.98 18.32 17.60 17.63 2,309,754 -0.26(-1.43%)
Jul 10, 2017 18.34 18.37 17.86 17.89 2,888,562 -0.42(-2.27%)
Jul 07, 2017 17.79 18.46 17.63 18.30 1,715,054 +0.51(+2.88%)
Jul 06, 2017 18.21 17.79 17.79 1,629,223 -0.35(-1.94%)
Jul 05, 2017 18.08 18.30 17.89 18.14 1,461,524 +0.03(+0.18%)
Jul 03, 2017 18.08 18.30 17.92 18.11 606,115 +0.06(+0.35%)
Jun 30, 2017 18.18 18.24 17.89 18.05 1,711,900 -0.02(-0.09%)
Jun 29, 2017 18.14 18.43 17.79 18.06 2,096,190 -0.02(-0.09%)
Jun 28, 2017 17.95 18.18 17.73 18.08 2,212,588 +0.22(+1.25%)
Jun 27, 2017 17.92 18.08 17.78 17.86 1,210,646 +0.00(+0.00%)
Jun 26, 2017 18.08 18.11 17.70 17.86 1,809,159 -0.06(-0.36%)
Jun 23, 2017 17.66 17.98 17.44 17.92 2,283,228 +0.29(+1.63%)
Jun 22, 2017 17.41 18.21 17.34 17.63 2,843,706 +0.38(+2.23%)
Jun 21, 2017 17.25 17.47 17.12 17.25 1,353,978 -0.03(-0.19%)
Jun 20, 2017 17.34 17.57 17.25 17.28 1,677,141 -0.13(-0.74%)
Jun 19, 2017 17.41 17.66 17.12 17.41 1,432,638 +0.06(+0.37%)
Jun 16, 2017 17.47 17.47 16.86 17.34 3,582,362 -0.32(-1.81%)
Jun 15, 2017 17.73 17.98 17.63 17.66 1,507,213 -0.29(-1.60%)
Jun 14, 2017 17.98 18.11 17.50 17.95 2,521,869 -0.03(-0.18%)
Jun 13, 2017 18.21 18.21 17.89 17.98 2,450,538 -0.13(-0.71%)
Jun 12, 2017 17.70 18.14 17.60 18.11 4,950,593 +0.32(+1.80%)
Jun 09, 2017 17.15 17.82 16.99 17.79 3,369,916 +0.77(+4.51%)
Jun 08, 2017 16.61 17.22 16.58 17.02 2,155,243 +0.42(+2.50%)
Jun 07, 2017 16.32 16.86 16.32 16.61 2,950,948 +0.13(+0.78%)
Jun 06, 2017 16.38 16.61 16.00 16.48 2,135,503 -0.03(-0.19%)
Jun 05, 2017 17.34 17.41 16.42 16.51 2,430,745 -0.77(-4.44%)
Jun 02, 2017 16.54 17.34 16.35 17.28 5,755,582 +0.77(+4.65%)
Jun 01, 2017 16.22 16.64 16.19 16.51 3,219,911 +0.16(+0.98%)
May 31, 2017 16.26 16.38 15.94 16.35 2,074,153 +0.13(+0.79%)
May 30, 2017 16.10 16.38 16.00 16.22 1,533,786 +0.10(+0.60%)
May 26, 2017 16.10 16.27 15.97 16.13 1,265,836 +0.00(+0.00%)
May 25, 2017 15.90 16.38 15.90 16.13 1,495,159 +0.22(+1.41%)
May 24, 2017 16.06 16.10 15.71 15.90 2,045,237 -0.13(-0.80%)
May 23, 2017 16.26 16.30 15.81 16.03 2,292,460 +0.61(+3.94%)
May 22, 2017 15.39 15.76 15.18 15.42 1,955,777 +0.12(+0.80%)
May 19, 2017 15.27 15.55 15.01 15.30 2,444,030 +0.00(+0.00%)
May 18, 2017 15.27 15.61 15.18 15.30 3,085,363 +0.03(+0.20%)
May 17, 2017 15.58 15.67 15.18 15.27 2,931,414 -0.52(-3.28%)
May 16, 2017 15.73 15.91 15.30 15.79 2,415,772 +0.03(+0.19%)
May 15, 2017 15.76 16.06 15.61 15.76 2,637,562 +0.09(+0.58%)
May 12, 2017 15.33 15.76 15.04 15.67 2,403,915 +0.15(+0.98%)
May 11, 2017 15.67 15.76 15.09 15.52 2,017,313 -0.27(-1.73%)
May 10, 2017 15.97 16.22 15.64 15.79 2,012,891 -0.21(-1.33%)
May 09, 2017 16.52 16.85 15.85 16.00 3,123,350 +0.46(+2.94%)
May 08, 2017 15.52 15.64 15.21 15.55 1,879,392 +0.09(+0.59%)
May 05, 2017 15.33 15.58 15.24 15.45 1,217,824 +0.12(+0.79%)
May 04, 2017 15.15 15.52 15.06 15.33 1,546,595 +0.27(+1.82%)
May 03, 2017 15.27 15.27 14.98 15.06 1,284,976 -0.24(-1.59%)
May 02, 2017 15.30 15.45 15.09 15.30 1,587,643 +0.03(+0.20%)
May 01, 2017 15.24 15.67 15.01 15.27 2,127,975 +0.15(+1.01%)
Apr 28, 2017 15.39 15.39 15.03 15.12 1,030,963 -0.18(-1.19%)
Apr 27, 2017 15.45 15.58 15.03 15.30 1,448,850 -0.15(-0.98%)
Apr 26, 2017 15.45 15.67 15.39 15.45 1,375,575 +0.00(+0.00%)
Apr 25, 2017 15.21 15.67 15.12 15.45 1,946,585 +0.43(+2.83%)
Apr 24, 2017 15.09 15.12 14.88 15.03 1,189,585 +0.21(+1.44%)
Apr 21, 2017 15.06 15.09 14.66 14.82 1,035,999 -0.24(-1.62%)
Apr 20, 2017 14.72 15.21 14.72 15.06 1,440,402 +0.52(+3.56%)
Apr 19, 2017 14.33 14.88 14.24 14.54 1,362,698 +0.21(+1.49%)
Apr 18, 2017 14.36 14.45 14.09 14.33 889,011 -0.06(-0.42%)
Apr 17, 2017 14.12 14.42 13.99 14.39 706,191 +0.24(+1.72%)
Apr 13, 2017 14.42 14.60 14.12 14.15 876,052 -0.33(-2.31%)
Apr 12, 2017 14.48 14.62 14.34 14.48 767,738 -0.09(-0.63%)
Apr 11, 2017 14.60 14.76 14.33 14.57 993,805 -0.03(-0.21%)
Apr 10, 2017 14.54 14.79 14.45 14.60 922,980 +0.06(+0.42%)
Apr 07, 2017 14.63 14.80 14.33 14.54 2,089,872 -0.15(-1.04%)
Apr 06, 2017 14.30 14.91 14.30 14.69 2,412,252 +0.43(+2.98%)
Apr 05, 2017 14.36 14.66 13.99 14.27 3,370,802 -0.37(-2.49%)
Apr 04, 2017 14.21 15.33 14.09 14.63 5,107,233 +0.37(+2.56%)
Apr 03, 2017 14.24 14.31 13.93 14.27 1,316,313 +0.08(+0.54%)
Mar 31, 2017 14.06 14.53 14.03 14.19 2,328,814 +0.14(+0.97%)
Mar 30, 2017 13.90 14.21 13.90 14.06 1,024,995 +0.09(+0.65%)
Mar 29, 2017 13.66 14.12 13.54 13.96 1,437,701 +0.18(+1.32%)
Mar 28, 2017 13.33 13.84 13.33 13.78 1,246,709 +0.33(+2.49%)
Mar 27, 2017 13.60 13.83 13.29 13.45 2,427,908 -0.33(-2.43%)
Mar 24, 2017 13.66 14.03 13.66 13.78 1,205,008 +0.06(+0.44%)
Mar 23, 2017 13.45 14.06 13.39 13.72 1,421,627 +0.30(+2.27%)
Mar 22, 2017 13.60 13.66 13.39 13.42 1,566,270 -0.21(-1.56%)
Mar 21, 2017 14.30 14.30 13.34 13.63 1,723,083 -0.70(-4.88%)
Mar 20, 2017 14.69 14.79 14.19 14.33 1,538,332 -0.15(-1.05%)
Mar 17, 2017 14.15 14.65 14.06 14.48 2,653,884 +0.30(+2.15%)
Mar 16, 2017 14.39 14.57 14.09 14.18 1,504,426 -0.15(-1.06%)
Mar 15, 2017 14.24 14.42 13.87 14.33 1,552,729 +0.30(+2.17%)
Mar 14, 2017 14.03 14.27 13.66 14.03 1,080,683 -0.03(-0.22%)
Mar 13, 2017 14.12 14.24 13.72 14.06 1,650,893 +0.00(+0.00%)
Mar 10, 2017 14.03 14.56 13.93 14.06 1,692,939 +0.09(+0.65%)
Mar 09, 2017 13.96 14.12 13.63 13.96 1,292,068 -0.12(-0.86%)
Mar 08, 2017 13.69 14.18 13.66 14.09 1,361,635 +0.58(+4.28%)
Mar 07, 2017 13.87 13.87 13.51 13.51 1,255,042 -0.40(-2.84%)
Mar 06, 2017 13.72 13.93 13.20 13.90 2,193,391 +0.00(+0.00%)
Mar 03, 2017 14.42 14.57 13.45 13.90 2,704,220 -0.76(-5.19%)
Mar 02, 2017 14.57 14.69 14.30 14.66 2,381,962 -0.03(-0.21%)
Mar 01, 2017 13.42 15.06 13.31 14.69 5,555,519 +2.77(+23.21%)
Feb 28, 2017 12.70 12.73 11.87 11.93 3,114,309 -0.80(-6.29%)
Feb 27, 2017 12.41 12.73 12.35 12.73 1,438,549 +0.34(+2.77%)
Feb 24, 2017 12.55 12.78 12.13 12.38 1,362,416 -0.17(-1.37%)
Feb 23, 2017 13.30 13.30 12.35 12.55 3,450,060 -0.71(-5.39%)
Feb 22, 2017 13.38 13.50 13.13 13.27 1,129,888 -0.11(-0.85%)
Feb 21, 2017 13.18 13.41 13.04 13.38 3,676,298 +0.40(+3.08%)
Feb 17, 2017 12.98 12.98 12.98 0 +0.20(+1.57%)
Feb 16, 2017 13.10 13.10 12.76 12.78 1,552,751 -0.26(-1.97%)
Feb 15, 2017 12.90 13.14 12.87 13.04 1,158,535 +0.06(+0.44%)
Feb 14, 2017 12.55 13.01 12.47 12.98 1,635,884 +0.40(+3.18%)
Feb 13, 2017 12.61 12.76 12.47 12.58 1,227,462 -0.14(-1.12%)
Feb 10, 2017 12.67 12.76 12.48 12.73 1,054,869 +0.09(+0.68%)
Feb 09, 2017 12.24 12.64 12.21 12.64 1,871,889 +0.46(+3.76%)
Feb 08, 2017 12.07 12.28 11.95 12.18 1,845,587 +0.11(+0.95%)
Feb 07, 2017 12.21 12.42 12.04 12.07 1,206,240 -0.20(-1.63%)
Feb 06, 2017 12.44 12.67 12.24 12.27 1,389,107 -0.23(-1.83%)
Feb 03, 2017 12.50 12.67 12.33 12.50 1,058,205 +0.09(+0.69%)
Feb 02, 2017 12.27 12.64 12.15 12.41 1,302,883 +0.11(+0.93%)
Feb 01, 2017 12.73 12.84 12.27 12.30 1,342,010 -0.43(-3.37%)
Jan 31, 2017 12.55 12.76 12.10 12.73 1,575,520 +0.09(+0.68%)
Jan 30, 2017 12.24 12.67 11.88 12.64 1,419,346 +0.31(+2.55%)
Jan 27, 2017 12.58 12.67 12.33 12.33 1,241,437 -0.17(-1.37%)
Jan 26, 2017 12.93 13.10 12.47 12.50 2,832,279 -0.43(-3.32%)
Jan 25, 2017 13.07 13.28 12.87 12.93 1,102,664 -0.14(-1.09%)
Jan 24, 2017 12.73 13.14 12.64 13.07 1,745,104 +0.43(+3.39%)
Jan 23, 2017 12.84 12.87 12.58 12.64 1,058,192 -0.17(-1.34%)
Jan 20, 2017 12.78 13.03 12.73 12.81 2,426,892 +0.06(+0.45%)
Jan 19, 2017 13.01 13.16 12.67 12.76 2,045,739 -0.23(-1.76%)
Jan 18, 2017 13.47 13.56 12.87 12.98 2,067,792 -0.46(-3.40%)
Jan 17, 2017 13.18 13.96 13.16 13.44 2,045,358 +0.20(+1.51%)
Jan 13, 2017 13.24 13.24 13.24 0 +0.11(+0.87%)
Jan 12, 2017 13.36 13.50 12.90 13.13 1,399,859 -0.26(-1.92%)
Jan 11, 2017 13.73 13.81 13.20 13.38 1,819,048 -0.34(-2.50%)
Jan 10, 2017 13.18 13.81 13.07 13.73 3,157,501 +0.66(+5.03%)
Jan 09, 2017 12.96 13.24 12.81 13.07 1,470,616 +0.03(+0.22%)
Jan 06, 2017 13.24 13.27 12.94 13.04 1,207,649 -0.14(-1.08%)
Jan 05, 2017 13.18 13.24 12.81 13.18 2,178,213 -0.11(-0.86%)
Jan 04, 2017 13.10 13.36 12.98 13.30 2,420,130 +0.37(+2.88%)
Jan 03, 2017 13.24 13.38 12.58 12.93 3,035,407 +0.00(+0.00%)
Dec 30, 2016 12.93 12.93 12.93 0 -0.29(-2.16%)
Dec 29, 2016 13.33 13.50 12.93 13.21 986,578 -0.03(-0.22%)
Dec 28, 2016 13.61 13.61 13.16 13.24 1,547,857 -0.29(-2.11%)
Dec 27, 2016 13.41 13.64 13.38 13.53 735,136 +0.09(+0.64%)
Dec 23, 2016 13.44 13.44 13.44 0 +0.11(+0.86%)
Dec 22, 2016 14.13 14.15 13.30 13.33 1,924,984 -0.83(-5.86%)
Dec 21, 2016 14.24 14.39 14.10 14.16 1,184,821 -0.20(-1.39%)
Dec 20, 2016 14.10 14.41 13.90 14.36 1,727,293 +0.37(+2.66%)
Dec 19, 2016 13.61 14.01 13.50 13.98 2,312,880 +0.43(+3.16%)
Dec 16, 2016 13.81 13.93 13.53 13.56 5,368,355 -0.17(-1.25%)
Dec 15, 2016 13.38 13.90 13.33 13.73 3,709,331 +0.37(+2.78%)
Dec 14, 2016 13.64 13.73 13.33 13.36 3,720,219 -0.14(-1.06%)
Dec 13, 2016 13.96 13.96 13.41 13.50 6,314,159 -0.26(-1.87%)
Dec 12, 2016 14.61 14.61 13.64 13.76 3,924,521 -0.86(-5.87%)
Dec 09, 2016 14.53 14.87 14.49 14.61 4,270,391 -0.20(-1.35%)
Dec 08, 2016 14.56 14.93 14.33 14.81 6,007,409 +0.37(+2.57%)
Dec 07, 2016 14.04 14.56 13.76 14.44 5,227,746 +0.43(+3.06%)
Dec 06, 2016 13.96 14.21 13.84 14.01 4,719,743 +0.03(+0.20%)
Dec 05, 2016 13.90 14.21 13.84 13.98 1,499,476 +0.14(+1.03%)
Dec 02, 2016 13.84 14.13 13.74 13.84 1,415,624 -0.06(-0.41%)
Dec 01, 2016 14.01 14.13 13.70 13.90 2,259,812 -0.03(-0.21%)
Nov 30, 2016 13.96 14.13 13.78 13.93 3,056,540 +0.03(+0.21%)
Nov 29, 2016 13.90 13.98 13.78 13.90 2,063,325 +0.06(+0.41%)
Nov 28, 2016 14.01 14.07 13.74 13.84 2,627,664 -0.09(-0.62%)
Nov 25, 2016 14.13 14.16 13.81 13.93 740,313 -0.09(-0.61%)
Nov 23, 2016 14.01 14.01 14.01 0 +0.23(+1.66%)
Nov 22, 2016 13.30 13.81 13.27 13.78 2,282,558 +1.26(+10.05%)
Nov 21, 2016 12.72 12.77 12.20 12.53 3,196,986 -0.14(-1.07%)
Nov 18, 2016 12.63 12.88 12.36 12.66 2,136,540 +0.03(+0.21%)
Nov 17, 2016 12.31 12.72 11.93 12.63 4,071,586 +0.54(+4.47%)
Nov 16, 2016 11.63 12.17 11.63 12.09 2,264,078 +0.38(+3.23%)
Nov 15, 2016 11.71 11.77 11.09 11.71 2,701,164 +0.00(+0.00%)
Nov 14, 2016 11.39 12.12 11.34 11.71 4,553,051 +0.49(+4.34%)
Nov 11, 2016 11.23 11.39 10.98 11.23 6,569,071 -0.19(-1.66%)
Nov 10, 2016 10.66 11.42 10.58 11.42 8,441,720 +0.97(+9.33%)
Nov 09, 2016 9.496 10.58 9.442 10.44 3,717,009 +0.57(+5.75%)
Nov 08, 2016 9.929 10.12 9.780 9.875 2,436,349 -0.03(-0.27%)
Nov 07, 2016 9.686 9.983 9.686 9.902 2,202,809 +0.24(+2.52%)
Nov 04, 2016 9.659 9.875 9.523 9.659 2,165,331 -0.03(-0.28%)
Nov 03, 2016 9.604 9.848 9.537 9.686 3,608,772 +0.19(+1.99%)
Nov 02, 2016 8.847 9.604 8.685 9.496 7,289,346 +1.24(+15.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.