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
)
4.510
+0.110 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2003
6.303
6.503
6.303
6.503
301,875
+0.19(+2.99%)
Apr 29, 2003
6.571
6.571
6.286
6.314
461,474
+0.07(+1.10%)
Apr 28, 2003
6.171
6.274
6.057
6.246
125,474
+0.05(+0.74%)
Apr 25, 2003
6.126
6.200
6.091
6.200
131,775
+0.11(+1.88%)
Apr 24, 2003
6.257
6.257
6.000
6.086
127,399
-0.21(-3.27%)
Apr 23, 2003
6.314
6.337
6.280
6.291
397,774
+0.03(+0.46%)
Apr 22, 2003
6.086
6.309
6.029
6.263
414,749
+0.17(+2.72%)
Apr 21, 2003
6.029
6.097
5.886
6.097
323,050
+0.18(+3.09%)
Apr 17, 2003
5.714
5.937
5.691
5.914
311,675
+0.17(+2.88%)
Apr 16, 2003
5.880
5.971
5.686
5.749
274,050
-0.07(-1.28%)
Apr 15, 2003
5.914
5.914
5.800
5.823
352,274
-0.03(-0.59%)
Apr 14, 2003
6.114
6.137
5.857
5.857
666,050
-0.23(-3.76%)
Apr 11, 2003
6.286
6.309
5.983
6.086
318,150
-0.14(-2.29%)
Apr 10, 2003
6.229
6.320
6.200
6.229
306,075
-0.03(-0.46%)
Apr 09, 2003
6.286
6.314
6.200
6.257
131,425
-0.03(-0.45%)
Apr 08, 2003
6.446
6.446
6.274
6.286
419,299
-0.18(-2.74%)
Apr 07, 2003
6.486
6.543
6.371
6.463
174,650
+0.03(+0.53%)
Apr 04, 2003
6.509
6.514
6.377
6.429
280,525
-0.06(-0.88%)
Apr 03, 2003
6.800
6.800
6.486
6.486
310,800
-0.29(-4.22%)
Apr 02, 2003
6.800
6.829
6.720
6.771
88,899
-0.06(-0.84%)
Apr 01, 2003
6.857
6.886
6.731
6.829
727,649
-0.03(-0.42%)
Mar 31, 2003
6.829
6.857
6.720
6.857
200,899
+0.00(+0.00%)
Mar 28, 2003
6.840
6.869
6.743
6.857
505,224
+0.03(+0.42%)
Mar 27, 2003
6.514
6.840
6.486
6.829
560,350
+0.35(+5.38%)
Mar 26, 2003
6.691
6.691
6.429
6.480
169,225
-0.22(-3.32%)
Mar 25, 2003
6.600
6.743
6.566
6.703
46,374
+0.06(+0.95%)
Mar 24, 2003
6.720
6.720
6.543
6.640
51,974
-0.07(-1.11%)
Mar 21, 2003
6.829
6.851
6.703
6.714
92,224
-0.06(-0.84%)
Mar 20, 2003
6.829
6.857
6.686
6.771
119,174
-0.09(-1.25%)
Mar 19, 2003
6.840
6.863
6.657
6.857
87,674
+0.02(+0.25%)
Mar 18, 2003
6.789
6.857
6.657
6.840
104,999
+0.01(+0.17%)
Mar 17, 2003
6.771
6.886
6.754
6.829
229,949
+0.01(+0.17%)
Mar 14, 2003
6.726
6.891
6.680
6.817
146,300
+0.11(+1.62%)
Mar 13, 2003
6.703
6.760
6.623
6.709
126,349
+0.06(+0.95%)
Mar 12, 2003
6.629
6.674
6.566
6.646
131,075
+0.02(+0.26%)
Mar 11, 2003
6.777
6.857
6.543
6.629
222,599
-0.18(-2.68%)
Mar 10, 2003
6.846
6.863
6.800
6.811
108,499
-0.04(-0.58%)
Mar 07, 2003
6.857
6.857
6.771
6.851
107,799
-0.01(-0.08%)
Mar 06, 2003
6.674
6.909
6.634
6.857
306,950
+0.15(+2.30%)
Mar 05, 2003
6.549
6.703
6.543
6.703
236,599
+0.10(+1.47%)
Mar 04, 2003
6.514
6.629
6.514
6.606
170,800
+0.07(+1.14%)
Mar 03, 2003
6.560
6.629
6.469
6.531
137,375
+0.02(+0.26%)
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%)
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
.