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 (%)
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%)
Aug 01, 2003
6.486
6.486
6.274
6.434
128,624
+0.01(+0.09%)
Jul 31, 2003
6.297
6.486
6.297
6.429
232,224
+0.09(+1.35%)
Jul 30, 2003
6.571
6.571
6.314
6.343
234,149
-0.21(-3.23%)
Jul 29, 2003
6.571
6.651
6.343
6.554
261,274
-0.06(-0.95%)
Jul 28, 2003
6.743
6.766
6.566
6.617
292,775
-0.13(-1.95%)
Jul 25, 2003
6.789
6.857
6.674
6.749
347,200
-0.07(-1.01%)
Jul 24, 2003
6.857
6.943
6.771
6.817
225,049
-0.04(-0.58%)
Jul 23, 2003
6.846
6.966
6.714
6.857
274,225
+0.00(+0.00%)
Jul 22, 2003
6.857
6.943
6.771
6.857
82,600
+0.05(+0.76%)
Jul 21, 2003
7.000
7.034
6.726
6.806
182,524
-0.08(-1.16%)
Jul 18, 2003
6.760
6.943
6.720
6.886
200,024
+0.11(+1.69%)
Jul 17, 2003
6.834
6.886
6.680
6.771
436,449
-0.07(-1.00%)
Jul 16, 2003
6.914
6.914
6.840
6.840
130,899
-0.07(-0.99%)
Jul 15, 2003
7.000
7.034
6.857
6.909
154,000
-0.11(-1.63%)
Jul 14, 2003
7.057
7.143
6.971
7.023
98,524
-0.02(-0.24%)
Jul 11, 2003
6.931
7.109
6.931
7.040
59,324
+0.11(+1.57%)
Jul 10, 2003
7.114
7.131
6.863
6.931
155,575
-0.18(-2.57%)
Jul 09, 2003
6.971
7.223
6.914
7.114
301,000
+0.19(+2.81%)
Jul 08, 2003
6.817
7.011
6.806
6.920
131,775
+0.07(+1.09%)
Jul 07, 2003
6.891
6.989
6.691
6.846
262,675
-0.01(-0.17%)
Jul 03, 2003
6.857
7.017
6.829
6.857
152,425
-0.03(-0.41%)
Jul 02, 2003
6.829
6.886
6.789
6.886
917,874
+0.03(+0.42%)
Jul 01, 2003
6.886
6.897
6.783
6.857
126,349
-0.06(-0.83%)
Jun 30, 2003
6.960
6.983
6.869
6.914
467,249
-0.05(-0.66%)
Jun 27, 2003
7.000
7.000
6.943
6.960
149,450
+0.00(+0.00%)
Jun 26, 2003
7.000
7.000
6.943
6.960
314,300
-0.01(-0.08%)
Jun 25, 2003
6.897
7.057
6.874
6.966
560,700
+0.07(+0.99%)
Jun 24, 2003
6.914
7.000
6.880
6.897
221,374
-0.05(-0.66%)
Jun 23, 2003
6.914
6.994
6.914
6.943
304,150
-0.14(-1.94%)
Jun 20, 2003
7.274
7.274
7.063
7.080
343,525
-0.19(-2.59%)
Jun 19, 2003
7.269
7.371
7.269
7.269
369,774
-0.03(-0.47%)
Jun 18, 2003
7.257
7.349
7.246
7.303
84,000
+0.03(+0.39%)
Jun 17, 2003
7.400
7.429
7.229
7.274
136,850
-0.13(-1.70%)
Jun 16, 2003
7.503
7.503
7.286
7.400
175,524
-0.05(-0.61%)
Jun 13, 2003
7.600
7.629
7.440
7.446
65,449
-0.24(-3.12%)
Jun 12, 2003
7.800
7.914
7.634
7.686
201,249
-0.09(-1.10%)
Jun 11, 2003
7.497
7.829
7.429
7.771
237,649
+0.29(+3.82%)
Jun 10, 2003
7.486
7.514
7.429
7.486
54,074
+0.05(+0.61%)
Jun 09, 2003
7.486
7.543
7.440
7.440
130,199
-0.07(-0.99%)
Jun 06, 2003
7.400
7.657
7.400
7.514
211,399
+0.13(+1.78%)
Jun 05, 2003
7.434
7.457
7.377
7.383
133,875
-0.05(-0.69%)
Jun 04, 2003
7.429
7.514
7.394
7.434
140,525
+0.06(+0.85%)
Jun 03, 2003
7.451
7.451
7.291
7.371
106,924
-0.14(-1.83%)
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
.