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 27, 2004
7.829
7.880
7.714
7.783
140,175
-0.05(-0.58%)
Feb 26, 2004
7.857
7.886
7.783
7.829
479,849
-0.14(-1.79%)
Feb 25, 2004
7.886
8.000
7.840
7.971
560,000
+0.09(+1.09%)
Feb 24, 2004
7.800
8.029
7.789
7.886
1,952,124
+0.10(+1.25%)
Feb 23, 2004
7.886
7.903
7.720
7.789
290,325
-0.04(-0.51%)
Feb 20, 2004
7.857
7.937
7.771
7.829
111,299
+0.02(+0.22%)
Feb 19, 2004
7.880
7.914
7.777
7.811
315,875
-0.07(-0.87%)
Feb 18, 2004
7.943
7.949
7.800
7.880
196,349
-0.03(-0.43%)
Feb 17, 2004
7.903
7.971
7.783
7.914
344,225
+0.01(+0.14%)
Feb 13, 2004
7.943
7.943
7.600
7.903
509,424
-0.04(-0.50%)
Feb 12, 2004
7.971
8.057
7.920
7.943
274,225
-0.09(-1.07%)
Feb 11, 2004
8.029
8.080
7.926
8.029
620,375
-0.06(-0.71%)
Feb 10, 2004
8.040
8.160
8.017
8.086
199,674
+0.10(+1.29%)
Feb 09, 2004
7.977
8.126
7.920
7.983
244,824
+0.01(+0.07%)
Feb 06, 2004
7.640
8.023
7.543
7.977
280,525
+0.34(+4.49%)
Feb 05, 2004
7.554
7.657
7.486
7.634
229,424
+0.14(+1.83%)
Feb 04, 2004
7.743
7.800
7.446
7.497
609,000
-0.27(-3.53%)
Feb 03, 2004
8.600
8.600
7.503
7.771
1,087,450
-0.89(-10.23%)
Feb 02, 2004
8.669
8.943
8.571
8.657
208,774
-0.07(-0.79%)
Jan 30, 2004
8.943
9.023
8.720
8.726
112,699
-0.26(-2.92%)
Jan 29, 2004
8.909
8.989
8.800
8.989
160,475
+0.14(+1.55%)
Jan 28, 2004
9.057
9.114
8.789
8.851
138,775
-0.15(-1.65%)
Jan 27, 2004
9.200
9.229
8.960
9.000
237,649
-0.20(-2.17%)
Jan 26, 2004
9.017
9.206
8.971
9.200
162,575
+0.15(+1.71%)
Jan 23, 2004
8.954
9.086
8.949
9.046
169,050
+0.16(+1.80%)
Jan 22, 2004
9.086
9.086
8.766
8.886
185,674
-0.26(-2.81%)
Jan 21, 2004
9.143
9.343
9.091
9.143
440,999
+0.00(+0.00%)
Jan 20, 2004
8.771
9.229
8.691
9.143
394,099
+0.62(+7.31%)
Jan 16, 2004
8.491
8.646
8.491
8.520
261,799
+0.09(+1.02%)
Jan 15, 2004
8.531
8.571
8.371
8.434
161,175
-0.04(-0.47%)
Jan 14, 2004
8.714
8.714
8.326
8.474
187,949
-0.22(-2.50%)
Jan 13, 2004
8.943
8.971
8.686
8.691
238,174
-0.23(-2.56%)
Jan 12, 2004
8.571
8.926
8.560
8.920
312,725
+0.35(+4.14%)
Jan 09, 2004
8.463
8.794
8.463
8.566
285,075
+0.10(+1.22%)
Jan 08, 2004
8.086
8.480
8.069
8.463
160,125
+0.42(+5.26%)
Jan 07, 2004
8.171
8.257
7.966
8.040
127,224
-0.19(-2.29%)
Jan 06, 2004
8.269
8.280
8.211
8.229
90,824
-0.04(-0.48%)
Jan 05, 2004
8.149
8.309
8.120
8.269
153,475
+0.18(+2.19%)
Jan 02, 2004
8.006
8.109
7.971
8.091
99,399
+0.13(+1.58%)
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%)
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
.