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
)
4.720
+0.120 (+2.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2003
6.520
6.566
6.474
6.514
136,150
+0.00(+0.00%)
Feb 27, 2003
6.543
6.589
6.480
6.514
193,724
-0.02(-0.35%)
Feb 26, 2003
6.560
6.571
6.457
6.537
127,399
-0.03(-0.44%)
Feb 25, 2003
6.571
6.657
6.463
6.566
383,599
-0.05(-0.78%)
Feb 24, 2003
6.354
6.617
6.354
6.617
845,774
+0.27(+4.32%)
Feb 21, 2003
6.297
6.354
6.286
6.343
863,799
+0.05(+0.73%)
Feb 20, 2003
6.354
6.383
6.286
6.297
260,399
-0.06(-0.90%)
Feb 19, 2003
6.303
6.360
6.291
6.354
270,725
+0.05(+0.72%)
Feb 18, 2003
6.314
6.360
6.286
6.309
650,300
+0.01(+0.18%)
Feb 14, 2003
6.377
6.394
6.286
6.297
4,238,675
-0.16(-2.48%)
Feb 13, 2003
6.349
6.611
6.349
6.457
361,724
+0.11(+1.71%)
Feb 12, 2003
6.314
6.457
6.291
6.349
107,274
+0.01(+0.09%)
Feb 11, 2003
6.743
6.743
6.286
6.343
179,024
-0.40(-5.93%)
Feb 10, 2003
6.743
6.743
6.486
6.743
165,200
-0.01(-0.08%)
Feb 07, 2003
7.057
7.057
6.714
6.749
176,049
-0.49(-6.71%)
Feb 06, 2003
7.086
7.263
7.086
7.234
71,050
+0.14(+2.01%)
Feb 05, 2003
7.091
7.143
7.057
7.091
802,374
+0.06(+0.81%)
Feb 04, 2003
6.789
7.057
6.783
7.034
222,074
+0.30(+4.50%)
Feb 03, 2003
6.914
6.926
6.571
6.731
93,449
-0.13(-1.83%)
Jan 31, 2003
6.629
6.914
6.606
6.857
161,175
+0.29(+4.35%)
Jan 30, 2003
6.800
6.857
6.566
6.571
130,024
-0.17(-2.54%)
Jan 29, 2003
6.543
6.743
6.429
6.743
53,549
+0.23(+3.51%)
Jan 28, 2003
6.423
6.549
6.200
6.514
70,350
+0.09(+1.33%)
Jan 27, 2003
6.320
6.429
6.114
6.429
83,650
+0.05(+0.81%)
Jan 24, 2003
6.600
6.600
6.229
6.377
99,924
-0.25(-3.71%)
Jan 23, 2003
6.429
6.720
6.389
6.623
55,299
+0.22(+3.48%)
Jan 22, 2003
6.200
6.423
5.960
6.400
96,599
+0.05(+0.81%)
Jan 21, 2003
6.686
6.686
6.343
6.349
131,775
-0.39(-5.77%)
Jan 17, 2003
6.989
6.989
6.686
6.737
76,125
-0.26(-3.76%)
Jan 16, 2003
6.714
7.063
6.709
7.000
86,800
+0.30(+4.43%)
Jan 15, 2003
6.543
6.709
6.286
6.703
96,424
+0.17(+2.62%)
Jan 14, 2003
6.617
6.686
6.514
6.531
129,499
-0.08(-1.21%)
Jan 13, 2003
6.771
6.771
6.577
6.611
107,624
-0.19(-2.77%)
Jan 10, 2003
7.029
7.029
6.800
6.800
68,775
-0.26(-3.64%)
Jan 09, 2003
7.051
7.200
6.977
7.057
97,824
+0.02(+0.24%)
Jan 08, 2003
6.943
7.114
6.863
7.040
167,650
+0.05(+0.74%)
Jan 07, 2003
7.057
7.200
6.989
6.989
103,774
-0.29(-3.93%)
Jan 06, 2003
7.280
7.429
7.126
7.274
197,574
-0.06(-0.86%)
Jan 03, 2003
7.474
7.497
7.200
7.337
559,475
-0.14(-1.91%)
Jan 02, 2003
7.400
7.520
7.400
7.480
61,249
+0.11(+1.47%)
Dec 31, 2002
7.320
7.486
7.274
7.371
196,874
-0.01(-0.08%)
Dec 30, 2002
7.366
7.389
7.286
7.377
301,700
+0.01(+0.16%)
Dec 27, 2002
7.371
7.371
7.303
7.366
114,099
-0.01(-0.08%)
Dec 26, 2002
7.274
7.429
7.274
7.371
54,949
+0.10(+1.42%)
Dec 24, 2002
7.354
7.360
7.211
7.269
27,649
-0.10(-1.32%)
Dec 23, 2002
7.051
7.429
7.011
7.366
148,050
+0.25(+3.53%)
Dec 20, 2002
7.080
7.486
7.080
7.114
194,424
+0.09(+1.30%)
Dec 19, 2002
6.949
7.023
6.789
7.023
112,699
+0.13(+1.91%)
Dec 18, 2002
6.914
6.994
6.823
6.891
120,924
-0.08(-1.15%)
Dec 17, 2002
7.069
7.074
6.857
6.971
117,949
-0.10(-1.45%)
Dec 16, 2002
6.857
7.074
6.857
7.074
214,024
+0.23(+3.43%)
Dec 13, 2002
7.006
7.046
6.840
6.840
83,650
-0.17(-2.37%)
Dec 12, 2002
6.971
7.240
6.914
7.006
345,975
+0.07(+0.99%)
Dec 11, 2002
6.943
6.994
6.851
6.937
74,375
+0.08(+1.17%)
Dec 10, 2002
6.743
6.989
6.743
6.857
365,924
+0.20(+3.00%)
Dec 09, 2002
6.851
6.851
6.657
6.657
32,724
-0.19(-2.84%)
Dec 06, 2002
6.697
6.937
6.686
6.851
402,674
+0.14(+2.04%)
Dec 05, 2002
6.914
6.914
6.617
6.714
203,524
-0.17(-2.49%)
Dec 04, 2002
6.846
6.926
6.737
6.886
57,924
-0.02(-0.25%)
Dec 03, 2002
7.114
7.114
6.829
6.903
151,725
-0.21(-2.97%)
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
.