OfficeMax Incorporated: NYSE:OMX historical prices

You have no recent quotes

chg | %

Aug 5, 2011

Aug 2, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 2, 2012	4.58	5.15	4.42	4.99	4,592,960
Aug 1, 2012	4.55	4.60	4.26	4.26	1,697,661
Jul 31, 2012	4.40	4.52	4.34	4.49	1,164,189
Jul 30, 2012	4.49	4.58	4.39	4.41	1,070,253
Jul 27, 2012	4.34	4.59	4.30	4.49	1,522,765
Jul 26, 2012	4.40	4.40	4.20	4.29	1,091,673
Jul 25, 2012	4.37	4.42	4.25	4.27	1,165,401
Jul 24, 2012	4.46	4.59	4.28	4.30	1,684,851
Jul 23, 2012	4.45	4.50	4.37	4.46	1,269,491
Jul 20, 2012	4.64	4.64	4.48	4.55	1,066,232
Jul 19, 2012	4.67	4.75	4.63	4.65	623,945
Jul 18, 2012	4.54	4.77	4.53	4.67	1,116,354
Jul 17, 2012	4.60	4.71	4.51	4.57	1,424,624
Jul 16, 2012	4.74	4.78	4.51	4.59	1,173,073
Jul 13, 2012	4.74	4.92	4.72	4.78	800,024
Jul 12, 2012	4.77	4.83	4.62	4.72	1,176,581
Jul 11, 2012	5.14	5.14	4.80	4.84	1,407,119
Jul 10, 2012	5.28	5.33	5.07	5.14	1,237,885
Jul 9, 2012	5.24	5.38	5.20	5.25	1,316,839
Jul 6, 2012	5.32	5.38	5.20	5.27	1,424,843
Jul 5, 2012	5.24	5.48	5.21	5.42	1,537,550
Jul 3, 2012	5.20	5.38	5.12	5.27	881,890
Jul 2, 2012	5.08	5.22	4.96	5.20	1,260,268
Jun 29, 2012	4.78	5.20	4.72	5.06	2,464,920
Jun 28, 2012	4.70	4.80	4.53	4.63	1,222,049
Jun 27, 2012	4.75	4.81	4.69	4.78	653,377
Jun 26, 2012	4.72	4.77	4.50	4.73	1,680,592
Jun 25, 2012	4.69	4.85	4.66	4.71	1,022,479
Jun 22, 2012	4.70	4.82	4.66	4.78	1,671,950
Jun 21, 2012	4.75	4.79	4.58	4.67	1,291,418