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 (%)
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%)
Oct 01, 2003
7.309
7.440
7.303
7.423
208,774
+0.17(+2.36%)
Sep 30, 2003
7.114
7.309
7.114
7.251
515,199
+0.11(+1.52%)
Sep 29, 2003
6.971
7.143
6.971
7.143
250,949
+0.23(+3.31%)
Sep 26, 2003
7.149
7.149
6.886
6.914
837,374
-0.23(-3.28%)
Sep 25, 2003
7.286
7.286
7.200
7.149
1,054,550
-0.13(-1.73%)
Sep 24, 2003
7.200
7.286
7.189
7.274
279,650
+0.06(+0.79%)
Sep 23, 2003
7.029
7.217
7.080
7.217
239,224
+0.19(+2.68%)
Sep 22, 2003
6.949
7.120
6.949
7.029
197,224
+0.08(+1.15%)
Sep 19, 2003
6.909
6.920
6.909
6.949
443,974
+0.05(+0.66%)
Sep 18, 2003
6.851
6.971
6.817
6.903
368,724
+0.05(+0.75%)
Sep 17, 2003
6.857
6.863
6.834
6.851
291,725
-0.03(-0.50%)
Sep 16, 2003
6.857
6.886
6.857
6.886
131,600
+0.03(+0.42%)
Sep 15, 2003
6.897
6.977
6.846
6.857
150,500
-0.04(-0.58%)
Sep 12, 2003
6.954
6.954
6.800
6.897
675,150
-0.06(-0.82%)
Sep 11, 2003
6.954
7.040
6.863
6.954
419,649
+0.07(+1.00%)
Sep 10, 2003
6.840
6.914
6.783
6.886
515,374
+0.05(+0.67%)
Sep 09, 2003
6.829
7.000
6.823
6.840
372,399
+0.01(+0.17%)
Sep 08, 2003
6.771
6.863
6.771
6.829
79,800
+0.06(+0.84%)
Sep 05, 2003
6.914
6.971
6.800
6.771
114,274
-0.11(-1.66%)
Sep 04, 2003
6.771
6.931
6.771
6.886
211,049
+0.09(+1.26%)
Sep 03, 2003
6.857
6.943
6.760
6.800
285,425
-0.05(-0.67%)
Sep 02, 2003
6.869
6.943
6.737
6.846
144,725
-0.06(-0.91%)
Aug 29, 2003
6.966
6.983
6.880
6.909
143,850
-0.11(-1.63%)
Aug 28, 2003
6.863
7.040
6.863
7.023
255,849
+0.14(+1.99%)
Aug 27, 2003
6.766
6.926
6.766
6.886
140,000
+0.09(+1.26%)
Aug 26, 2003
6.806
6.823
6.646
6.800
222,599
-0.06(-0.92%)
Aug 25, 2003
6.743
6.886
6.543
6.863
255,324
+0.15(+2.21%)
Aug 22, 2003
7.086
7.086
6.657
6.714
215,774
-0.31(-4.47%)
Aug 21, 2003
6.857
7.029
6.846
7.029
127,924
+0.17(+2.50%)
Aug 20, 2003
6.834
6.857
6.789
6.857
834,574
+0.03(+0.42%)
Aug 19, 2003
6.851
6.863
6.771
6.829
787,324
+0.02(+0.34%)
Aug 18, 2003
6.857
6.857
6.789
6.806
165,725
-0.05(-0.75%)
Aug 15, 2003
6.886
6.886
6.800
6.857
859,249
+0.02(+0.25%)
Aug 14, 2003
6.840
6.891
6.754
6.840
303,975
+0.06(+0.84%)
Aug 13, 2003
6.857
6.909
6.743
6.783
136,850
-0.07(-1.08%)
Aug 12, 2003
6.691
6.863
6.640
6.857
189,699
+0.22(+3.36%)
Aug 11, 2003
6.657
6.766
6.589
6.634
121,274
-0.02(-0.34%)
Aug 08, 2003
6.617
6.657
6.434
6.657
166,600
+0.09(+1.39%)
Aug 07, 2003
6.400
6.594
6.286
6.566
271,600
+0.19(+3.05%)
Aug 06, 2003
6.171
6.423
6.131
6.371
387,449
+0.21(+3.43%)
Aug 05, 2003
6.263
6.354
6.143
6.160
278,075
-0.12(-1.91%)
Aug 04, 2003
6.434
6.491
6.269
6.280
199,149
-0.15(-2.40%)
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
.