Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oil States International
(NY:
OIS
)
4.470
+0.060 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
8.200
8.274
7.966
7.966
308,350
-0.23(-2.86%)
Dec 30, 2003
8.286
8.371
8.246
8.200
327,600
-0.16(-1.91%)
Dec 29, 2003
8.240
8.480
8.240
8.360
134,400
+0.10(+1.18%)
Dec 26, 2003
8.286
8.314
8.206
8.263
13,649
-0.02(-0.28%)
Dec 24, 2003
8.171
8.314
8.171
8.286
45,149
+0.09(+1.12%)
Dec 23, 2003
8.343
8.394
8.046
8.194
214,724
-0.15(-1.78%)
Dec 22, 2003
8.029
8.343
8.029
8.343
336,350
+0.31(+3.91%)
Dec 19, 2003
8.240
8.240
8.000
8.029
309,750
-0.21(-2.57%)
Dec 18, 2003
7.943
8.257
7.846
8.240
307,125
+0.22(+2.78%)
Dec 17, 2003
7.629
8.034
7.629
8.017
168,875
+0.39(+5.09%)
Dec 16, 2003
7.949
7.989
7.629
7.629
449,049
-0.34(-4.30%)
Dec 15, 2003
8.086
8.137
7.971
7.971
657,475
-0.20(-2.45%)
Dec 12, 2003
7.909
8.194
7.886
8.171
299,075
+0.23(+2.88%)
Dec 11, 2003
7.857
7.994
7.777
7.943
214,374
+0.09(+1.09%)
Dec 10, 2003
8.000
8.086
7.834
7.857
209,124
-0.15(-1.86%)
Dec 09, 2003
7.971
8.069
7.971
8.006
238,349
+0.04(+0.50%)
Dec 08, 2003
7.903
7.971
7.829
7.966
208,249
+0.11(+1.46%)
Dec 05, 2003
7.703
7.857
7.663
7.851
75,250
+0.09(+1.18%)
Dec 04, 2003
7.469
7.766
7.457
7.760
324,800
+0.13(+1.72%)
Dec 03, 2003
7.714
7.714
7.497
7.629
142,975
+0.04(+0.53%)
Dec 02, 2003
7.349
7.657
7.331
7.589
193,374
+0.26(+3.59%)
Dec 01, 2003
7.274
7.354
7.251
7.326
133,875
+0.15(+2.07%)
Nov 28, 2003
7.309
7.309
7.171
7.177
21,700
-0.11(-1.49%)
Nov 26, 2003
7.257
7.309
7.143
7.286
89,074
+0.13(+1.84%)
Nov 25, 2003
7.143
7.314
7.086
7.154
155,925
+0.01(+0.16%)
Nov 24, 2003
7.114
7.194
7.063
7.143
391,824
+0.03(+0.40%)
Nov 21, 2003
6.914
7.137
6.914
7.114
129,674
+0.14(+2.05%)
Nov 20, 2003
7.086
7.143
6.897
6.971
96,599
-0.18(-2.48%)
Nov 19, 2003
7.057
7.166
6.960
7.149
63,874
+0.14(+1.96%)
Nov 18, 2003
7.280
7.314
7.011
7.011
351,924
-0.27(-3.69%)
Nov 17, 2003
7.109
7.286
7.057
7.280
304,500
+0.02(+0.32%)
Nov 14, 2003
7.200
7.303
7.189
7.257
157,500
+0.09(+1.28%)
Nov 13, 2003
7.000
7.286
7.000
7.166
731,499
-0.14(-1.88%)
Nov 12, 2003
7.011
7.303
7.011
7.303
233,974
+0.32(+4.58%)
Nov 11, 2003
7.211
7.211
6.869
6.983
249,899
-0.17(-2.40%)
Nov 10, 2003
7.103
7.229
7.103
7.154
282,275
+0.07(+0.97%)
Nov 07, 2003
7.297
7.297
7.080
7.086
516,424
-0.10(-1.43%)
Nov 06, 2003
7.143
7.189
7.120
7.189
105,174
+0.12(+1.70%)
Nov 05, 2003
7.103
7.114
6.794
7.069
243,949
+0.22(+3.17%)
Nov 04, 2003
7.103
7.103
6.777
6.851
435,574
-0.26(-3.62%)
Nov 03, 2003
7.177
7.177
7.086
7.109
98,174
+0.11(+1.55%)
Oct 31, 2003
7.057
7.057
7.011
7.000
207,899
-0.09(-1.29%)
Oct 30, 2003
7.246
7.246
7.086
7.091
99,224
-0.15(-2.05%)
Oct 29, 2003
7.143
7.286
7.120
7.240
180,074
+0.04(+0.56%)
Oct 28, 2003
7.154
7.240
7.046
7.200
166,075
+0.09(+1.29%)
Oct 27, 2003
6.983
7.200
6.983
7.109
99,049
+0.17(+2.47%)
Oct 24, 2003
7.000
7.000
6.817
6.937
381,499
-0.09(-1.30%)
Oct 23, 2003
7.086
7.120
6.857
7.029
140,175
-0.09(-1.20%)
Oct 22, 2003
7.166
7.166
7.097
7.114
114,624
-0.03(-0.40%)
Oct 21, 2003
7.200
7.269
7.137
7.143
84,000
-0.06(-0.87%)
Oct 20, 2003
7.246
7.286
7.194
7.206
160,300
+0.02(+0.32%)
Oct 17, 2003
7.120
7.189
7.034
7.183
281,575
+0.11(+1.62%)
Oct 16, 2003
7.057
7.103
7.029
7.069
250,424
+0.01(+0.16%)
Oct 15, 2003
7.120
7.120
7.029
7.057
190,049
-0.07(-1.04%)
Oct 14, 2003
7.200
7.246
7.126
7.131
248,149
-0.13(-1.73%)
Oct 13, 2003
7.154
7.286
7.200
7.257
67,725
+0.10(+1.44%)
Oct 10, 2003
7.263
7.263
7.143
7.154
323,225
-0.06(-0.87%)
Oct 09, 2003
7.297
7.337
7.154
7.217
286,650
-0.02(-0.32%)
Oct 08, 2003
7.286
7.314
7.200
7.240
367,499
+0.01(+0.16%)
Oct 07, 2003
7.297
7.309
7.131
7.229
662,725
-0.07(-0.94%)
Oct 06, 2003
7.257
7.349
7.229
7.297
136,850
+0.10(+1.35%)
Oct 03, 2003
7.251
7.303
7.143
7.200
435,049
-0.05(-0.71%)
Oct 02, 2003
7.257
7.303
7.206
7.251
280,875
-0.17(-2.31%)
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
.