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 (%)
May 28, 2004
8.206
8.229
8.074
8.114
229,774
-0.06(-0.70%)
May 27, 2004
8.194
8.240
8.149
8.171
243,949
-0.02(-0.21%)
May 26, 2004
8.257
8.309
8.160
8.189
635,950
-0.05(-0.56%)
May 25, 2004
8.366
8.509
8.086
8.234
2,774,800
-0.11(-1.37%)
May 24, 2004
8.097
8.394
8.091
8.349
300,825
+0.31(+3.84%)
May 21, 2004
8.149
8.286
7.949
8.040
505,399
-0.13(-1.61%)
May 20, 2004
8.029
8.274
8.006
8.171
461,299
+0.14(+1.78%)
May 19, 2004
8.280
8.309
7.971
8.029
457,799
-0.19(-2.36%)
May 18, 2004
8.291
8.291
8.109
8.223
436,099
-0.07(-0.83%)
May 17, 2004
8.183
8.343
8.120
8.291
221,374
+0.11(+1.40%)
May 14, 2004
8.091
8.240
8.057
8.177
423,674
+0.11(+1.35%)
May 13, 2004
8.097
8.166
8.023
8.069
451,149
-0.07(-0.84%)
May 12, 2004
8.074
8.137
7.931
8.137
370,474
+0.12(+1.50%)
May 11, 2004
7.857
8.017
7.840
8.017
449,224
+0.10(+1.30%)
May 10, 2004
7.806
7.971
7.543
7.914
398,299
+0.05(+0.65%)
May 07, 2004
8.069
8.143
7.720
7.863
317,100
-0.17(-2.06%)
May 06, 2004
8.309
8.309
7.949
8.029
408,974
-0.28(-3.37%)
May 05, 2004
8.457
8.457
8.229
8.309
575,750
-0.15(-1.76%)
May 04, 2004
8.371
8.560
8.337
8.457
548,800
+0.14(+1.72%)
May 03, 2004
8.000
8.366
8.000
8.314
423,674
+0.58(+7.46%)
Apr 30, 2004
8.229
8.286
7.720
7.737
504,349
-0.49(-5.97%)
Apr 29, 2004
8.400
8.400
7.971
8.229
239,224
-0.17(-2.04%)
Apr 28, 2004
8.411
8.474
8.286
8.400
158,375
-0.06(-0.68%)
Apr 27, 2004
8.297
8.469
8.297
8.457
272,650
+0.10(+1.23%)
Apr 26, 2004
8.206
8.423
8.206
8.354
133,350
+0.04(+0.48%)
Apr 23, 2004
8.400
8.400
8.229
8.314
263,375
-0.03(-0.41%)
Apr 22, 2004
8.143
8.480
8.131
8.349
118,299
+0.21(+2.53%)
Apr 21, 2004
8.120
8.160
8.017
8.143
130,199
+0.05(+0.64%)
Apr 20, 2004
8.280
8.343
8.074
8.091
222,249
-0.16(-1.94%)
Apr 19, 2004
8.223
8.331
8.149
8.251
274,050
+0.09(+1.05%)
Apr 16, 2004
8.143
8.343
8.046
8.166
145,250
+0.08(+0.99%)
Apr 15, 2004
8.000
8.171
7.954
8.086
315,350
+0.11(+1.43%)
Apr 14, 2004
7.874
8.000
7.834
7.971
144,025
+0.14(+1.75%)
Apr 13, 2004
8.051
8.057
7.737
7.834
234,324
-0.16(-2.00%)
Apr 12, 2004
7.811
8.114
7.811
7.994
245,174
+0.19(+2.42%)
Apr 08, 2004
7.754
7.851
7.720
7.806
146,475
+0.07(+0.89%)
Apr 07, 2004
7.577
7.811
7.554
7.737
166,950
+0.18(+2.42%)
Apr 06, 2004
7.651
7.709
7.549
7.554
231,874
-0.10(-1.27%)
Apr 05, 2004
7.657
7.709
7.594
7.651
113,224
+0.05(+0.68%)
Apr 02, 2004
7.663
7.714
7.463
7.600
192,849
-0.01(-0.08%)
Apr 01, 2004
7.640
7.709
7.560
7.606
156,800
-0.07(-0.97%)
Mar 31, 2004
7.589
7.686
7.554
7.680
109,899
+0.03(+0.45%)
Mar 30, 2004
7.451
7.783
7.451
7.646
148,225
+0.11(+1.52%)
Mar 29, 2004
7.463
7.554
7.417
7.531
197,574
+0.05(+0.69%)
Mar 26, 2004
7.514
7.589
7.440
7.480
264,950
-0.03(-0.46%)
Mar 25, 2004
7.446
7.617
7.440
7.514
384,999
+0.10(+1.31%)
Mar 24, 2004
7.400
7.543
7.343
7.417
411,074
-0.02(-0.23%)
Mar 23, 2004
7.611
7.629
7.286
7.434
326,025
-0.14(-1.81%)
Mar 22, 2004
7.714
7.720
7.571
7.571
184,974
-0.14(-1.85%)
Mar 19, 2004
7.817
7.817
7.669
7.714
284,900
-0.05(-0.59%)
Mar 18, 2004
7.726
7.794
7.680
7.760
169,400
+0.03(+0.37%)
Mar 17, 2004
7.703
7.771
7.629
7.731
230,299
+0.09(+1.12%)
Mar 16, 2004
7.737
7.743
7.549
7.646
153,125
-0.06(-0.82%)
Mar 15, 2004
7.749
7.834
7.606
7.709
232,924
-0.03(-0.44%)
Mar 12, 2004
7.623
7.743
7.509
7.743
228,549
+0.18(+2.34%)
Mar 11, 2004
7.703
7.771
7.566
7.566
223,299
-0.14(-1.78%)
Mar 10, 2004
7.949
7.949
7.674
7.703
367,674
-0.19(-2.39%)
Mar 09, 2004
8.000
8.000
7.806
7.891
386,399
-0.31(-3.76%)
Mar 08, 2004
8.183
8.360
8.137
8.200
314,650
-0.04(-0.49%)
Mar 05, 2004
8.000
8.314
8.000
8.240
593,600
+0.23(+2.93%)
Mar 04, 2004
7.920
8.057
7.834
8.006
614,425
+0.09(+1.16%)
Mar 03, 2004
7.931
7.971
7.823
7.914
181,474
-0.06(-0.79%)
Mar 02, 2004
7.977
8.011
7.846
7.977
747,424
+0.01(+0.14%)
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
.