OMX: Historical Prices for OFFICEMAX INC.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.52	11.80	11.29	11.38	894,300	11.38
20-Nov-09	11.15	11.58	11.10	11.31	1,153,900	11.31
19-Nov-09	11.36	11.61	10.99	11.25	1,644,500	11.25
18-Nov-09	12.00	12.07	11.49	11.77	1,608,700	11.77
17-Nov-09	12.59	12.67	12.02	12.03	1,560,800	12.03
16-Nov-09	12.30	12.85	12.29	12.65	1,501,100	12.65
13-Nov-09	11.69	12.30	11.44	12.17	1,150,700	12.17
12-Nov-09	12.06	12.48	11.64	11.65	1,751,500	11.65
11-Nov-09	12.54	12.60	12.01	12.19	1,566,200	12.19
10-Nov-09	12.32	12.60	11.92	12.39	1,503,200	12.39
9-Nov-09	11.82	12.43	11.79	12.41	1,274,700	12.41
6-Nov-09	11.29	11.73	11.19	11.66	1,380,700	11.66
5-Nov-09	11.50	11.64	11.11	11.53	1,755,300	11.53
4-Nov-09	11.75	11.91	11.46	11.57	1,854,900	11.57
3-Nov-09	11.24	11.68	11.06	11.61	2,355,000	11.61
2-Nov-09	11.49	11.76	11.06	11.50	2,393,300	11.50
30-Oct-09	11.28	12.07	11.14	11.43	5,687,500	11.43
29-Oct-09	9.67	10.97	9.58	10.92	4,520,200	10.92
28-Oct-09	11.10	11.11	9.92	10.23	3,182,300	10.23
27-Oct-09	11.66	11.94	11.17	11.17	1,909,400	11.17
26-Oct-09	11.74	12.41	11.58	11.60	2,565,900	11.60
23-Oct-09	13.01	13.10	11.69	11.70	2,580,600	11.70
22-Oct-09	12.24	13.15	12.10	12.93	2,049,400	12.93
21-Oct-09	12.66	13.24	12.32	12.35	1,618,900	12.35
20-Oct-09	13.25	13.25	12.43	12.70	1,765,100	12.70
19-Oct-09	13.21	13.30	12.78	13.19	1,475,500	13.19
16-Oct-09	13.50	13.56	12.99	13.08	1,673,700	13.08
15-Oct-09	13.95	14.07	13.55	13.69	1,764,700	13.69
14-Oct-09	14.29	14.50	13.94	14.08	1,662,000	14.08
13-Oct-09	13.81	14.04	13.64	13.98	1,394,500	13.98
12-Oct-09	13.71	14.19	13.62	13.93	1,108,500	13.93
9-Oct-09	13.04	13.60	12.91	13.59	1,471,200	13.59
8-Oct-09	12.95	13.20	12.83	13.04	1,899,700	13.04
7-Oct-09	13.14	13.27	12.75	12.86	1,095,900	12.86
6-Oct-09	13.05	13.49	12.87	13.17	1,143,400	13.17
5-Oct-09	12.19	13.08	12.13	12.93	1,758,800	12.93
2-Oct-09	12.16	12.51	11.75	12.20	1,390,800	12.20
1-Oct-09	13.18	13.18	12.13	12.32	2,599,200	12.32
30-Sep-09	13.04	13.19	12.45	12.58	2,016,200	12.58
29-Sep-09	13.21	13.45	13.00	13.06	804,400	13.06
28-Sep-09	12.42	13.40	12.42	13.15	1,504,800	13.15
25-Sep-09	12.60	12.80	12.14	12.40	1,982,100	12.40
24-Sep-09	13.09	13.10	12.53	12.68	2,013,300	12.68
23-Sep-09	13.12	13.41	12.97	13.03	1,600,300	13.03
22-Sep-09	13.34	13.45	12.99	13.05	1,624,300	13.05
21-Sep-09	13.43	13.73	13.01	13.14	2,617,800	13.14
18-Sep-09	13.27	13.80	13.27	13.62	2,863,400	13.62
17-Sep-09	13.33	13.92	12.97	13.18	1,870,900	13.18
16-Sep-09	12.95	13.32	12.83	13.32	1,218,000	13.32
15-Sep-09	12.38	13.01	12.36	12.84	3,055,100	12.84
14-Sep-09	11.21	12.42	11.21	12.36	3,157,800	12.36
11-Sep-09	13.09	13.09	12.39	12.49	1,755,600	12.49
10-Sep-09	12.62	13.06	12.47	12.97	3,122,100	12.97
9-Sep-09	12.00	12.76	11.97	12.62	1,921,000	12.62
8-Sep-09	11.69	12.04	11.53	12.01	1,782,400	12.01
4-Sep-09	11.28	11.65	11.08	11.58	1,104,000	11.58
3-Sep-09	10.90	11.32	10.73	11.29	1,647,200	11.29
2-Sep-09	10.38	10.90	10.23	10.79	1,981,700	10.79
1-Sep-09	11.25	11.57	10.40	10.47	2,626,300	10.47
31-Aug-09	11.27	11.39	11.05	11.31	1,238,300	11.31
28-Aug-09	11.40	11.69	11.22	11.55	2,069,000	11.55
27-Aug-09	11.19	11.48	10.76	11.34	2,472,000	11.34
26-Aug-09	11.23	11.94	11.04	11.10	2,516,100	11.10
25-Aug-09	10.83	11.72	10.73	11.21	2,030,800	11.21
24-Aug-09	11.03	11.30	10.71	10.77	1,242,200	10.77
21-Aug-09	10.71	11.05	10.49	10.95	2,024,500	10.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions