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 (%)
Jun 28, 2002
6.703
6.800
6.571
6.800
588,175
+0.11(+1.71%)
Jun 27, 2002
6.566
6.703
6.514
6.686
134,400
+0.15(+2.36%)
Jun 26, 2002
6.389
6.583
6.354
6.531
159,950
-0.02(-0.26%)
Jun 25, 2002
6.686
6.686
6.549
6.549
134,050
+0.02(+0.26%)
Jun 21, 2002
6.566
6.571
6.486
6.531
70,175
-0.03(-0.52%)
Jun 20, 2002
6.371
6.566
6.286
6.566
92,399
+0.21(+3.33%)
Jun 19, 2002
6.120
6.389
6.069
6.354
241,149
+0.23(+3.73%)
Jun 18, 2002
6.229
6.251
6.057
6.126
92,224
-0.13(-2.10%)
Jun 17, 2002
6.046
6.280
6.023
6.257
165,375
+0.22(+3.69%)
Jun 14, 2002
6.023
6.103
6.000
6.034
139,300
-0.21(-3.39%)
Jun 12, 2002
6.240
6.286
6.126
6.246
121,099
+0.02(+0.28%)
Jun 11, 2002
6.086
6.274
6.029
6.229
95,199
+0.11(+1.87%)
Jun 10, 2002
6.086
6.143
6.086
6.114
54,074
+0.06(+1.04%)
Jun 07, 2002
6.126
6.137
6.006
6.051
40,075
-0.05(-0.75%)
Jun 06, 2002
6.274
6.274
6.057
6.097
39,025
-0.15(-2.47%)
Jun 05, 2002
6.229
6.286
6.177
6.251
26,074
+0.03(+0.46%)
May 31, 2002
6.097
6.257
6.057
6.223
51,974
-0.06(-1.00%)
May 28, 2002
6.274
6.286
6.234
6.286
60,374
+0.03(+0.46%)
May 27, 2002
6.343
6.343
6.257
6.257
240,624
+0.00(+0.00%)
May 24, 2002
6.343
6.343
6.257
6.257
240,624
-0.06(-0.91%)
May 23, 2002
6.331
6.343
6.229
6.314
78,575
-0.05(-0.81%)
May 22, 2002
6.457
6.480
6.314
6.366
39,025
-0.14(-2.19%)
May 21, 2002
6.686
6.697
6.509
6.509
42,700
-0.15(-2.23%)
May 20, 2002
6.737
6.737
6.629
6.657
49,699
-0.05(-0.68%)
May 17, 2002
6.686
6.709
6.577
6.703
224,524
+0.05(+0.77%)
May 16, 2002
6.680
6.686
6.600
6.651
22,749
-0.01(-0.09%)
May 15, 2002
6.743
6.743
6.571
6.657
585,375
-0.09(-1.27%)
May 14, 2002
6.743
6.771
6.657
6.743
192,499
+0.00(+0.00%)
May 13, 2002
6.457
6.834
6.451
6.743
300,825
+0.31(+4.89%)
May 10, 2002
6.286
6.429
6.200
6.429
140,000
+0.00(+0.00%)
May 09, 2002
6.400
6.440
6.257
6.429
105,349
+0.14(+2.27%)
May 08, 2002
5.994
6.286
5.943
6.286
86,625
+0.23(+3.87%)
May 07, 2002
6.126
6.137
6.000
6.051
30,974
-0.07(-1.21%)
May 06, 2002
6.149
6.149
6.057
6.126
71,400
-0.02(-0.37%)
May 03, 2002
6.143
6.171
6.086
6.149
262,850
-0.05(-0.74%)
May 02, 2002
6.200
6.200
6.114
6.194
49,174
+0.02(+0.37%)
May 01, 2002
6.166
6.286
5.954
6.171
77,000
+0.03(+0.47%)
Apr 30, 2002
5.971
6.143
5.943
6.143
117,074
+0.12(+1.99%)
Apr 29, 2002
6.000
6.057
5.983
6.023
57,574
+0.02(+0.38%)
Apr 26, 2002
6.080
6.086
6.000
6.000
25,899
-0.09(-1.41%)
Apr 25, 2002
5.943
6.114
5.937
6.086
98,874
+0.09(+1.43%)
Apr 24, 2002
6.114
6.114
5.943
6.000
117,599
-0.09(-1.50%)
Apr 23, 2002
5.971
6.120
5.971
6.091
107,099
+0.06(+1.04%)
Apr 22, 2002
6.143
6.143
6.029
6.029
86,625
-0.06(-0.94%)
Apr 19, 2002
6.200
6.200
6.086
6.086
122,674
-0.07(-1.11%)
Apr 18, 2002
6.171
6.194
6.057
6.154
89,249
+0.01(+0.19%)
Apr 17, 2002
5.943
6.200
5.914
6.143
6,177,499
+0.17(+2.87%)
Apr 16, 2002
6.006
6.017
5.943
5.971
125,999
-0.03(-0.48%)
Apr 15, 2002
6.000
6.057
5.994
6.000
56,524
+0.00(+0.00%)
Apr 12, 2002
6.000
6.029
5.949
6.000
270,725
+0.00(+0.00%)
Apr 11, 2002
6.114
6.114
5.994
6.000
130,724
+0.00(+0.00%)
Apr 10, 2002
5.926
6.057
5.926
6.000
79,625
+0.13(+2.24%)
Apr 09, 2002
5.754
5.874
5.720
5.869
68,425
+0.13(+2.29%)
Apr 08, 2002
5.800
5.800
5.600
5.737
31,674
-0.03(-0.50%)
Apr 05, 2002
5.771
5.771
5.703
5.766
27,824
-0.01(-0.10%)
Apr 04, 2002
5.743
5.886
5.629
5.771
47,424
-0.11(-1.94%)
Apr 03, 2002
6.263
6.263
5.886
5.886
179,199
-0.37(-5.94%)
Apr 02, 2002
6.240
6.269
6.229
6.257
185,324
+0.02(+0.37%)
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
.