Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil States International (NY: OIS )

4.400 +0.080 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.65 14.26 13.65 13.83 1,647,015 +0.12(+0.87%)
Jun 29, 2009 13.69 14.06 13.59 13.71 1,615,750 +0.18(+1.35%)
Jun 26, 2009 13.67 13.73 13.30 13.53 2,664,417 -0.18(-1.29%)
Jun 25, 2009 13.49 13.74 13.40 13.71 1,628,075 -0.22(-1.60%)
Jun 24, 2009 13.71 14.18 13.58 13.93 1,477,096 +0.28(+2.05%)
Jun 23, 2009 13.33 13.78 13.22 13.65 1,728,392 +0.49(+3.69%)
Jun 22, 2009 13.55 13.55 13.05 13.17 1,289,198 -0.85(-6.04%)
Jun 19, 2009 14.65 14.70 13.79 14.01 1,708,619 -0.38(-2.62%)
Jun 18, 2009 14.26 14.69 13.92 14.39 866,452 +0.19(+1.37%)
Jun 17, 2009 14.45 14.51 13.92 14.19 1,357,907 -0.54(-3.65%)
Jun 16, 2009 15.19 15.79 14.67 14.73 966,293 -0.76(-4.89%)
Jun 15, 2009 15.73 15.84 14.94 15.49 1,489,372 -0.53(-3.30%)
Jun 12, 2009 16.15 16.23 15.78 16.02 463,538 -0.40(-2.44%)
Jun 11, 2009 16.02 16.65 16.01 16.42 2,502,020 +0.31(+1.92%)
Jun 10, 2009 16.05 16.22 15.69 16.11 1,964,500 +0.31(+1.99%)
Jun 09, 2009 15.87 15.96 15.32 15.79 1,010,374 +0.15(+0.95%)
Jun 08, 2009 15.39 15.73 15.18 15.65 778,105 +0.01(+0.07%)
Jun 05, 2009 15.88 16.14 15.37 15.63 1,772,490 -0.09(-0.58%)
Jun 04, 2009 15.42 15.94 15.38 15.73 1,484,918 +0.58(+3.85%)
Jun 03, 2009 15.82 15.82 14.73 15.14 1,802,568 -0.91(-5.66%)
Jun 02, 2009 15.92 16.22 15.55 16.05 1,898,321 +0.13(+0.83%)
Jun 01, 2009 15.18 16.39 15.18 15.92 2,014,745 +0.99(+6.62%)
May 29, 2009 14.62 15.27 14.59 14.93 1,280,340 +0.42(+2.91%)
May 28, 2009 14.10 14.62 13.84 14.51 2,625,337 +0.42(+2.96%)
May 27, 2009 14.51 14.51 13.84 14.09 2,145,640 -0.38(-2.65%)
May 26, 2009 13.20 14.68 13.01 14.47 2,365,609 +1.15(+8.62%)
May 22, 2009 13.77 13.86 13.29 13.33 1,799,769 -0.37(-2.67%)
May 21, 2009 13.67 13.73 13.16 13.69 1,973,684 -0.16(-1.16%)
May 20, 2009 13.47 14.33 13.47 13.85 2,193,327 +0.56(+4.21%)
May 19, 2009 12.83 13.53 12.83 13.29 2,060,437 +0.46(+3.56%)
May 18, 2009 12.18 12.83 12.15 12.83 1,562,872 +0.74(+6.09%)
May 15, 2009 11.69 12.30 11.69 12.10 2,119,827 +0.49(+4.23%)
May 14, 2009 11.11 11.79 10.86 11.61 1,526,376 +0.32(+2.84%)
May 13, 2009 11.83 11.91 11.15 11.29 1,885,549 -0.62(-5.23%)
May 12, 2009 11.63 11.97 11.38 11.91 1,448,926 +0.37(+3.17%)
May 11, 2009 11.81 11.97 11.31 11.54 1,504,921 -0.59(-4.85%)
May 08, 2009 12.05 12.43 11.47 12.13 2,253,522 +0.39(+3.36%)
May 07, 2009 12.47 12.65 11.54 11.74 1,998,207 -0.37(-3.02%)
May 06, 2009 11.81 12.23 11.73 12.10 1,361,293 +0.51(+4.44%)
May 05, 2009 11.37 11.64 11.09 11.59 1,352,421 +0.21(+1.86%)
May 04, 2009 11.06 11.43 11.00 11.38 1,857,367 +0.33(+3.00%)
May 01, 2009 10.74 11.38 10.59 11.05 1,954,725 +0.25(+2.27%)
Apr 30, 2009 11.13 11.14 10.49 10.80 1,451,444 -0.17(-1.56%)
Apr 29, 2009 10.19 11.11 9.606 10.97 2,080,079 +0.45(+4.23%)
Apr 28, 2009 10.59 10.77 10.41 10.53 1,472,561 -0.25(-2.28%)
Apr 27, 2009 10.81 11.06 10.59 10.77 1,976,435 -0.47(-4.22%)
Apr 24, 2009 10.63 11.36 10.52 11.25 1,687,787 +0.87(+8.43%)
Apr 23, 2009 10.98 11.12 10.14 10.37 2,777,862 -0.57(-5.17%)
Apr 22, 2009 10.45 11.27 10.35 10.94 1,294,896 +0.39(+3.68%)
Apr 21, 2009 9.771 10.63 9.720 10.55 2,059,681 +0.70(+7.08%)
Apr 20, 2009 10.43 10.43 9.623 9.851 1,711,680 -0.85(-7.91%)
Apr 17, 2009 10.25 10.77 10.18 10.70 1,416,960 +0.56(+5.52%)
Apr 16, 2009 9.560 10.22 9.343 10.14 1,582,708 +0.61(+6.35%)
Apr 15, 2009 9.440 9.560 9.251 9.531 1,191,694 +0.07(+0.79%)
Apr 14, 2009 9.309 9.726 9.171 9.457 962,895 +0.04(+0.42%)
Apr 13, 2009 9.194 9.520 9.120 9.417 992,186 -0.18(-1.90%)
Apr 09, 2009 9.571 9.629 9.366 9.600 1,149,582 +0.53(+5.86%)
Apr 08, 2009 8.794 9.074 8.583 9.069 921,696 +0.36(+4.13%)
Apr 07, 2009 8.697 8.920 8.571 8.709 896,776 -0.14(-1.55%)
Apr 06, 2009 9.143 9.166 8.560 8.846 1,559,865 -0.43(-4.62%)
Apr 03, 2009 8.623 9.303 8.531 9.274 1,717,155 +0.70(+8.20%)
Apr 02, 2009 8.286 8.713 8.149 8.571 1,169,528 +0.58(+7.22%)
Apr 01, 2009 7.549 8.017 7.429 7.994 1,211,180 +0.33(+4.25%)
Mar 31, 2009 8.069 8.131 7.657 7.669 1,006,178 -0.28(-3.52%)
Mar 30, 2009 8.006 8.097 7.583 7.949 1,148,780 -0.78(-8.97%)
Mar 26, 2009 8.406 8.931 8.383 8.731 1,684,549 +0.63(+7.83%)
Mar 25, 2009 8.086 8.343 7.789 8.097 1,109,276 +0.11(+1.43%)
Mar 24, 2009 7.817 8.034 7.526 7.983 2,132,707 -0.07(-0.92%)
Mar 23, 2009 7.897 8.057 7.840 8.057 1,458,224 +0.46(+6.09%)
Mar 20, 2009 8.171 8.171 7.560 7.594 972,474 -0.72(-8.63%)
Mar 19, 2009 7.897 8.354 7.869 8.311 1,493,960 +0.63(+8.22%)
Mar 18, 2009 7.337 7.760 7.183 7.680 755,345 +0.22(+2.91%)
Mar 17, 2009 7.320 7.491 7.006 7.463 880,536 +0.19(+2.59%)
Mar 16, 2009 7.000 7.617 6.931 7.274 1,309,197 +0.27(+3.83%)
Mar 13, 2009 6.886 7.360 6.886 7.006 0 +0.18(+2.68%)
Mar 12, 2009 6.634 6.839 6.429 6.823 1,194,473 +0.27(+4.10%)
Mar 11, 2009 6.869 6.926 6.366 6.554 1,188,696 -0.24(-3.53%)
Mar 10, 2009 6.874 7.154 6.691 6.794 1,853,393 +0.16(+2.41%)
Mar 09, 2009 6.554 7.131 6.451 6.634 1,042,922 -0.03(-0.51%)
Mar 06, 2009 6.966 6.994 6.406 6.669 0 +0.05(+0.78%)
Mar 05, 2009 7.011 7.103 6.566 6.617 1,090,930 -0.49(-6.84%)
Mar 04, 2009 7.017 7.337 7.006 7.103 1,303,928 +0.47(+7.16%)
Mar 02, 2009 7.246 7.389 6.480 6.629 2,258,413 -0.98(-12.91%)
Feb 27, 2009 7.560 8.063 7.446 7.611 0 -0.36(-4.52%)
Feb 26, 2009 8.223 8.331 7.949 7.971 2,099,347 -0.01(-0.07%)
Feb 25, 2009 7.971 8.250 7.623 7.977 1,868,173 +0.00(+0.00%)
Feb 24, 2009 7.640 7.994 7.394 7.977 2,239,688 +0.34(+4.41%)
Feb 23, 2009 8.903 9.023 7.457 7.640 3,362,719 -1.27(-14.24%)
Feb 20, 2009 9.303 9.394 8.343 8.909 2,721,376 -0.61(-6.37%)
Feb 19, 2009 9.291 9.840 9.291 9.514 1,773,750 +0.27(+2.97%)
Feb 18, 2009 9.657 9.680 9.040 9.240 2,029,408 -0.28(-2.94%)
Feb 17, 2009 10.18 10.18 9.503 9.520 1,137,862 -1.02(-9.70%)
Feb 13, 2009 10.63 10.82 10.48 10.54 816,068 +0.00(+0.00%)
Feb 12, 2009 10.36 10.69 10.20 10.54 836,543 +0.03(+0.27%)
Feb 11, 2009 10.46 10.69 10.11 10.51 922,953 +0.12(+1.15%)
Feb 10, 2009 10.95 11.26 10.29 10.39 736,732 -0.59(-5.36%)
Feb 09, 2009 11.09 11.43 10.77 10.98 1,058,326 -0.10(-0.93%)
Feb 06, 2009 10.79 11.45 10.77 11.09 2,780,074 +0.14(+1.30%)
Feb 05, 2009 10.59 11.00 10.14 10.94 969,051 +0.35(+3.29%)
Feb 04, 2009 10.34 10.82 10.27 10.59 2,233,409 +0.28(+2.71%)
Feb 03, 2009 10.19 10.39 9.937 10.31 1,223,488 +0.13(+1.29%)
Feb 02, 2009 10.00 10.51 9.994 10.18 834,737 -0.28(-2.68%)
Jan 30, 2009 10.98 11.02 10.30 10.46 0 -0.18(-1.72%)
Jan 29, 2009 10.85 11.05 10.55 10.65 1,395,936 -0.41(-3.72%)
Jan 28, 2009 10.53 11.29 10.48 11.06 1,482,267 +0.51(+4.88%)
Jan 27, 2009 10.67 10.77 10.14 10.54 968,421 +0.02(+0.22%)
Jan 26, 2009 10.48 10.78 10.21 10.52 1,039,629 +0.18(+1.77%)
Jan 23, 2009 9.754 10.46 9.714 10.34 2,045,657 +0.26(+2.61%)
Jan 22, 2009 10.75 10.77 9.903 10.07 1,675,131 -0.86(-7.84%)
Jan 21, 2009 10.33 10.96 10.00 10.93 2,295,314 +0.85(+8.45%)
Jan 20, 2009 10.97 11.21 10.05 10.08 938,295 -1.07(-9.59%)
Jan 16, 2009 11.52 11.53 10.77 11.15 869,874 -0.07(-0.61%)
Jan 15, 2009 10.81 11.31 10.51 11.22 1,614,661 +0.31(+2.83%)
Jan 14, 2009 11.91 11.91 10.78 10.91 1,565,133 -0.90(-7.60%)
Jan 13, 2009 10.85 11.86 10.85 11.81 1,827,967 +0.81(+7.32%)
Jan 12, 2009 11.29 11.42 10.79 11.00 1,145,814 -0.51(-4.42%)
Jan 09, 2009 12.40 12.41 11.42 11.51 1,958,461 -0.95(-7.61%)
Jan 08, 2009 11.82 12.52 11.46 12.46 1,434,933 +0.61(+5.16%)
Jan 07, 2009 12.38 12.38 11.46 11.85 1,612,584 -0.74(-5.90%)
Jan 06, 2009 11.63 12.86 11.63 12.59 3,228,294 +1.05(+9.06%)
Jan 05, 2009 11.43 11.95 11.05 11.54 1,408,175 +0.09(+0.75%)
Jan 02, 2009 10.85 11.55 10.84 11.46 0 +0.78(+7.28%)
Jan 01, 2009 10.54 10.90 10.23 10.68 0 +0.00(+0.00%)
Dec 31, 2008 10.54 10.90 10.23 10.68 1,028,075 +0.23(+2.24%)
Dec 30, 2008 9.886 10.45 9.520 10.45 959,701 +0.57(+5.73%)
Dec 29, 2008 10.01 10.05 9.531 9.880 1,310,085 +0.10(+0.99%)
Dec 26, 2008 9.714 9.800 9.474 9.783 222,561 +0.21(+2.15%)
Dec 24, 2008 9.617 9.731 9.383 9.577 306,031 -0.10(-1.00%)
Dec 23, 2008 10.02 10.02 9.531 9.674 1,204,404 +0.04(+0.42%)
Dec 22, 2008 10.51 10.57 9.417 9.634 1,177,897 -0.70(-6.80%)
Dec 19, 2008 10.17 10.64 10.17 10.34 839,700 +0.18(+1.74%)
Dec 18, 2008 11.21 11.26 10.09 10.16 1,285,497 -1.29(-11.23%)
Dec 17, 2008 10.83 11.55 10.70 11.45 1,739,580 +0.49(+4.43%)
Dec 16, 2008 10.77 11.03 10.46 10.96 2,053,098 +0.41(+3.84%)
Dec 15, 2008 11.10 11.34 10.21 10.55 2,341,081 -0.18(-1.65%)
Dec 12, 2008 10.09 10.92 10.06 10.73 1,841,510 +0.01(+0.05%)
Dec 11, 2008 11.13 11.21 10.43 10.73 2,761,766 -0.20(-1.83%)
Dec 10, 2008 10.74 11.01 10.48 10.93 1,620,379 +0.54(+5.23%)
Dec 09, 2008 10.42 10.86 10.17 10.38 1,825,076 +0.02(+0.22%)
Dec 08, 2008 10.21 10.67 10.06 10.36 2,173,314 +0.69(+7.09%)
Dec 05, 2008 9.509 10.10 8.954 9.674 2,055,780 +0.10(+1.01%)
Dec 04, 2008 10.50 10.69 9.320 9.577 1,868,243 -1.14(-10.61%)
Dec 03, 2008 10.45 11.02 10.38 10.71 1,221,398 -0.43(-3.85%)
Dec 02, 2008 11.37 11.37 10.57 11.14 2,128,323 +0.42(+3.89%)
Dec 01, 2008 11.77 11.86 10.73 10.73 2,195,854 -1.51(-12.37%)
Nov 28, 2008 12.10 12.29 11.78 12.24 520,525 -0.02(-0.14%)
Nov 26, 2008 10.98 12.28 10.74 12.26 1,362,417 +1.21(+10.91%)
Nov 25, 2008 10.62 11.14 10.42 11.05 2,846,184 +0.38(+3.59%)
Nov 24, 2008 10.24 10.93 9.880 10.67 2,347,525 +0.79(+7.98%)
Nov 21, 2008 8.771 10.54 8.600 9.880 11,208,573 +1.35(+15.81%)
Nov 20, 2008 9.600 9.989 8.411 8.531 4,711,308 -1.01(-10.60%)
Nov 19, 2008 10.86 10.86 9.531 9.543 1,125,713 -1.31(-12.10%)
Nov 18, 2008 11.10 11.10 10.13 10.86 1,271,158 +0.33(+3.09%)
Nov 17, 2008 10.59 10.91 10.43 10.53 1,102,479 -0.22(-2.07%)
Nov 14, 2008 11.44 11.58 10.73 10.75 1,027,946 -1.04(-8.82%)
Nov 13, 2008 10.51 11.79 9.789 11.79 1,603,117 +1.26(+11.99%)
Nov 12, 2008 11.22 11.61 10.53 10.53 942,590 -1.17(-10.01%)
Nov 11, 2008 12.06 12.10 11.34 11.70 1,199,864 -0.95(-7.50%)
Nov 10, 2008 13.17 13.62 12.46 12.65 1,109,391 +0.22(+1.79%)
Nov 07, 2008 12.28 12.43 11.63 12.43 817,204 +0.49(+4.07%)
Nov 06, 2008 12.85 12.93 11.87 11.94 1,415,508 -1.14(-8.73%)
Nov 05, 2008 13.42 13.84 13.03 13.09 1,169,448 -0.78(-5.65%)
Nov 04, 2008 13.31 14.01 12.86 13.87 1,800,700 +1.33(+10.57%)
Nov 03, 2008 13.02 13.02 12.21 12.54 1,583,643 -0.67(-5.10%)
Oct 31, 2008 12.93 13.83 12.39 13.22 2,016,997 +0.20(+1.54%)
Oct 30, 2008 13.07 13.69 12.33 13.02 4,191,594 +2.26(+20.98%)
Oct 29, 2008 10.86 11.56 10.58 10.76 2,497,255 +0.09(+0.80%)
Oct 28, 2008 9.903 10.67 9.400 10.67 1,620,242 +1.29(+13.69%)
Oct 27, 2008 9.737 10.32 9.280 9.389 1,523,745 -0.78(-7.64%)
Oct 24, 2008 9.491 10.53 9.491 10.17 1,964,082 -0.53(-4.97%)
Oct 23, 2008 11.07 11.33 10.00 10.70 2,408,234 +0.01(+0.11%)
Oct 22, 2008 11.79 11.97 10.40 10.69 1,545,528 -1.55(-12.70%)
Oct 21, 2008 12.28 12.79 12.02 12.24 1,246,549 -0.57(-4.42%)
Oct 20, 2008 12.36 12.81 11.55 12.81 1,743,292 +1.34(+11.71%)
Oct 17, 2008 11.92 12.46 11.31 11.46 2,664,408 -1.09(-8.65%)
Oct 16, 2008 11.42 12.55 10.87 12.55 2,415,997 +1.30(+11.53%)
Oct 15, 2008 12.82 12.87 11.25 11.25 1,791,767 -1.78(-13.64%)
Oct 14, 2008 14.48 14.85 12.53 13.03 2,415,134 -0.60(-4.40%)
Oct 13, 2008 10.62 13.63 10.31 13.63 2,308,666 +3.34(+32.50%)
Oct 10, 2008 11.87 12.61 10.29 10.29 3,038,316 -2.20(-17.62%)
Oct 09, 2008 14.08 14.63 12.49 12.49 2,501,646 -1.27(-9.22%)
Oct 08, 2008 13.47 14.50 12.69 13.75 2,394,364 -0.23(-1.63%)
Oct 07, 2008 15.25 15.61 13.90 13.98 3,211,727 -0.91(-6.10%)
Oct 06, 2008 16.51 16.51 13.38 14.89 2,611,584 -1.82(-10.88%)
Oct 03, 2008 16.94 18.13 16.43 16.71 1,997,078 +0.05(+0.27%)
Oct 02, 2008 18.50 18.50 16.58 16.66 2,000,941 -2.25(-11.88%)
Oct 01, 2008 20.20 20.20 18.68 18.91 1,357,156 -1.29(-6.39%)
Sep 30, 2008 19.31 20.21 19.15 20.20 1,120,768 +1.13(+5.90%)
Sep 29, 2008 21.08 21.08 18.51 19.07 1,575,047 -2.43(-11.32%)
Sep 26, 2008 21.49 21.76 20.81 21.51 0 -0.58(-2.64%)
Sep 25, 2008 22.06 22.31 21.48 22.09 1,457,490 +0.03(+0.13%)
Sep 24, 2008 22.64 22.77 21.97 22.06 983,603 -0.33(-1.48%)
Sep 23, 2008 22.69 22.94 21.68 22.39 1,820,076 -0.78(-3.35%)
Sep 22, 2008 22.89 23.76 22.32 23.17 1,721,865 +0.18(+0.77%)
Sep 19, 2008 22.29 23.30 21.31 22.99 0 +2.13(+10.22%)
Sep 18, 2008 21.14 21.82 19.39 20.86 3,148,732 -0.08(-0.38%)
Sep 17, 2008 21.83 22.28 20.66 20.94 2,465,926 -1.34(-6.03%)
Sep 16, 2008 21.00 22.29 19.95 22.29 2,793,616 +0.59(+2.71%)
Sep 15, 2008 22.65 23.24 21.38 21.70 2,696,289 -2.19(-9.18%)
Sep 12, 2008 22.98 24.46 22.77 23.89 2,342,793 +0.82(+3.54%)
Sep 11, 2008 21.98 23.42 21.29 23.07 2,881,066 +0.82(+3.70%)
Sep 10, 2008 22.34 22.79 21.93 22.25 3,985,521 +0.10(+0.44%)
Sep 09, 2008 24.67 24.71 22.13 22.15 4,065,055 -3.05(-12.09%)
Sep 08, 2008 26.25 26.41 25.09 25.20 2,105,075 -0.42(-1.63%)
Sep 05, 2008 28.06 28.06 24.59 25.62 0 -1.90(-6.90%)
Sep 04, 2008 28.42 28.89 27.22 27.51 1,720,305 -1.05(-3.68%)
Sep 03, 2008 29.12 29.65 27.81 28.57 1,917,089 -0.50(-1.73%)
Sep 02, 2008 31.31 31.34 28.87 29.07 1,986,400 -2.72(-8.56%)
Aug 29, 2008 32.54 32.54 31.36 31.79 0 -0.53(-1.63%)
Aug 28, 2008 32.97 33.03 31.39 32.31 1,641,284 -0.10(-0.30%)
Aug 27, 2008 31.71 32.55 31.44 32.41 1,835,541 +0.83(+2.62%)
Aug 26, 2008 31.31 31.79 31.11 31.58 1,444,147 +0.74(+2.39%)
Aug 25, 2008 29.90 31.45 29.90 30.85 1,299,487 +0.46(+1.50%)
Aug 22, 2008 30.65 31.07 30.25 30.39 846,483 -0.51(-1.65%)
Aug 21, 2008 30.39 31.29 30.23 30.90 1,121,240 +0.98(+3.29%)
Aug 20, 2008 29.49 30.00 29.07 29.91 1,357,790 +0.79(+2.73%)
Aug 19, 2008 28.08 29.23 28.08 29.12 1,186,059 +0.95(+3.37%)
Aug 18, 2008 28.16 28.60 27.92 28.17 1,175,986 +0.03(+0.10%)
Aug 15, 2008 28.00 28.66 27.85 28.14 0 -0.62(-2.17%)
Aug 14, 2008 28.74 29.57 28.04 28.77 2,022,831 -0.09(-0.32%)
Aug 13, 2008 28.04 29.00 28.04 28.86 2,012,841 +0.74(+2.62%)
Aug 12, 2008 27.78 28.51 27.72 28.12 2,031,545 +0.53(+1.93%)
Aug 11, 2008 28.20 28.60 26.98 27.59 1,672,033 -0.21(-0.74%)
Aug 08, 2008 29.36 29.68 27.55 27.79 2,641,467 -1.71(-5.79%)
Aug 07, 2008 30.35 30.42 29.46 29.50 1,763,700 -0.48(-1.60%)
Aug 06, 2008 29.50 30.17 29.07 29.98 2,326,261 +0.87(+2.98%)
Aug 05, 2008 28.59 30.05 28.59 29.11 3,365,886 +0.10(+0.35%)
Aug 04, 2008 32.46 33.65 28.76 29.01 3,672,289 -3.33(-10.28%)
Aug 01, 2008 31.60 33.55 31.60 32.34 2,485,707 +0.98(+3.12%)
Jul 31, 2008 31.85 32.14 31.04 31.36 3,115,180 -0.62(-1.95%)
Jul 30, 2008 29.98 31.99 29.43 31.98 1,562,611 +2.34(+7.88%)
Jul 29, 2008 29.65 30.32 29.24 29.65 1,626,225 -0.48(-1.59%)
Jul 28, 2008 29.89 31.05 29.79 30.13 1,374,446 +0.34(+1.13%)
Jul 25, 2008 29.23 30.29 29.23 29.79 1,252,854 +0.55(+1.90%)
Jul 24, 2008 29.07 29.77 28.53 29.23 1,962,099 +0.13(+0.45%)
Jul 23, 2008 30.61 30.77 28.99 29.10 1,442,797 -1.79(-5.79%)
Jul 22, 2008 32.00 33.01 30.63 30.89 2,297,265 -0.93(-2.93%)
Jul 21, 2008 30.69 31.83 29.99 31.82 1,596,629 +1.46(+4.80%)
Jul 18, 2008 29.93 31.10 29.93 30.37 1,491,458 +0.63(+2.13%)
Jul 17, 2008 31.62 32.17 29.16 29.73 2,131,710 -1.77(-5.61%)
Jul 16, 2008 31.25 31.82 30.59 31.50 1,757,995 +0.00(+0.00%)
Jul 15, 2008 33.10 33.10 31.48 31.50 1,520,419 -1.82(-5.45%)
Jul 14, 2008 33.38 33.93 32.67 33.31 1,065,295 +0.13(+0.38%)
Jul 11, 2008 32.80 34.29 32.45 33.19 1,353,171 +0.61(+1.86%)
Jul 10, 2008 31.82 32.61 31.45 32.58 1,712,975 +0.63(+1.99%)
Jul 09, 2008 32.23 33.31 31.68 31.95 1,523,656 -0.24(-0.75%)
Jul 08, 2008 33.19 33.19 31.34 32.19 2,274,242 -1.22(-3.66%)
Jul 07, 2008 33.96 34.37 32.89 33.41 1,801,812 -0.88(-2.57%)
Jul 04, 2008 34.88 35.57 33.79 34.29 1,172,216 +0.00(+0.00%)
Jul 03, 2008 34.88 35.57 33.79 34.29 1,172,216 -0.59(-1.69%)
Jul 02, 2008 36.50 37.05 34.70 34.88 2,595,944 -1.16(-3.22%)
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.