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
)
4.410
-0.260 (-5.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2004
10.74
10.79
10.68
10.69
149,275
-0.11(-1.06%)
Sep 29, 2004
10.76
10.85
10.70
10.80
485,799
-0.05(-0.47%)
Sep 28, 2004
10.70
10.89
10.66
10.85
343,875
+0.22(+2.10%)
Sep 27, 2004
10.66
10.70
10.51
10.63
294,525
-0.05(-0.43%)
Sep 24, 2004
10.54
10.75
10.54
10.67
303,625
+0.09(+0.86%)
Sep 23, 2004
10.34
10.62
10.20
10.58
684,950
+0.18(+1.76%)
Sep 22, 2004
10.31
10.43
10.13
10.40
515,549
+0.09(+0.83%)
Sep 21, 2004
10.07
10.35
10.07
10.31
995,399
+0.03(+0.28%)
Sep 20, 2004
10.13
10.42
10.13
10.29
510,824
+0.18(+1.81%)
Sep 17, 2004
10.11
10.14
10.03
10.10
458,499
-0.01(-0.11%)
Sep 16, 2004
10.10
10.11
10.01
10.11
244,824
+0.01(+0.11%)
Sep 15, 2004
9.994
10.14
9.914
10.10
786,099
+0.10(+1.03%)
Sep 14, 2004
10.15
10.22
9.971
10.00
367,324
-0.14(-1.35%)
Sep 13, 2004
10.29
10.33
10.12
10.14
306,075
-0.17(-1.66%)
Sep 10, 2004
10.14
10.31
10.14
10.31
641,200
+0.11(+1.06%)
Sep 09, 2004
9.789
10.28
9.789
10.20
723,624
+0.43(+4.39%)
Sep 08, 2004
9.686
9.909
9.686
9.771
304,150
+0.01(+0.06%)
Sep 07, 2004
9.766
9.811
9.629
9.766
349,475
-0.03(-0.29%)
Sep 03, 2004
9.714
9.811
9.571
9.794
229,949
+0.09(+0.88%)
Sep 02, 2004
9.657
9.714
9.514
9.709
374,324
+0.00(+0.00%)
Sep 01, 2004
9.320
9.737
9.320
9.709
645,225
+0.51(+5.53%)
Aug 31, 2004
9.000
9.223
8.994
9.200
271,950
+0.18(+1.96%)
Aug 30, 2004
9.143
9.149
8.994
9.023
287,700
-0.10(-1.07%)
Aug 27, 2004
9.137
9.171
9.086
9.120
317,625
-0.02(-0.19%)
Aug 26, 2004
9.257
9.257
9.086
9.137
420,699
-0.10(-1.11%)
Aug 25, 2004
9.571
9.617
9.240
9.240
272,300
-0.38(-3.98%)
Aug 24, 2004
9.543
9.663
9.469
9.623
258,649
+0.14(+1.45%)
Aug 23, 2004
9.846
9.886
9.400
9.486
257,249
-0.31(-3.15%)
Aug 20, 2004
9.703
9.926
9.657
9.794
341,950
+0.11(+1.12%)
Aug 19, 2004
9.371
9.714
9.343
9.686
447,299
+0.43(+4.63%)
Aug 18, 2004
9.166
9.314
9.166
9.257
346,675
+0.11(+1.25%)
Aug 17, 2004
9.400
9.400
9.051
9.143
289,625
-0.20(-2.14%)
Aug 16, 2004
9.229
9.400
9.200
9.343
761,599
+0.21(+2.25%)
Aug 13, 2004
9.400
9.457
9.074
9.137
545,825
-0.27(-2.91%)
Aug 12, 2004
9.457
9.714
9.383
9.411
454,299
-0.13(-1.38%)
Aug 11, 2004
9.817
9.829
9.451
9.543
428,924
-0.27(-2.79%)
Aug 10, 2004
9.714
9.880
9.617
9.817
503,474
+0.15(+1.54%)
Aug 09, 2004
9.440
9.754
9.434
9.669
388,499
+0.19(+2.05%)
Aug 06, 2004
9.331
9.629
9.229
9.474
287,350
+0.00(+0.00%)
Aug 05, 2004
9.886
10.11
9.474
9.474
633,150
-0.73(-7.11%)
Aug 04, 2004
9.863
10.26
9.806
10.20
711,024
+0.22(+2.23%)
Aug 03, 2004
9.714
10.25
9.686
9.977
1,224,125
+0.83(+9.12%)
Aug 02, 2004
9.286
9.371
9.074
9.143
322,875
-0.26(-2.79%)
Jul 30, 2004
9.469
9.571
9.326
9.406
191,099
-0.21(-2.14%)
Jul 29, 2004
9.657
9.697
9.434
9.611
146,300
+0.07(+0.72%)
Jul 28, 2004
9.200
9.657
9.171
9.543
310,275
+0.30(+3.21%)
Jul 27, 2004
8.909
9.257
8.897
9.246
150,850
+0.34(+3.78%)
Jul 26, 2004
9.074
9.177
8.794
8.909
167,300
-0.18(-2.01%)
Jul 23, 2004
9.194
9.286
9.091
9.091
82,775
-0.13(-1.43%)
Jul 22, 2004
9.171
9.320
9.050
9.223
149,275
-0.07(-0.74%)
Jul 21, 2004
9.657
9.749
9.286
9.291
156,800
-0.34(-3.56%)
Jul 20, 2004
9.560
9.657
9.486
9.634
247,799
+0.13(+1.38%)
Jul 19, 2004
9.389
9.571
9.366
9.503
297,325
+0.14(+1.53%)
Jul 16, 2004
9.366
9.423
9.246
9.360
230,124
-0.01(-0.06%)
Jul 15, 2004
9.200
9.417
9.189
9.366
238,174
+0.13(+1.42%)
Jul 14, 2004
9.109
9.337
9.080
9.234
275,625
+0.14(+1.57%)
Jul 13, 2004
9.171
9.189
9.086
9.091
208,249
-0.04(-0.44%)
Jul 12, 2004
9.200
9.200
9.086
9.131
277,900
-0.01(-0.13%)
Jul 09, 2004
8.840
9.217
8.840
9.143
212,099
+0.26(+2.96%)
Jul 08, 2004
8.937
8.943
8.829
8.880
316,750
-0.02(-0.26%)
Jul 07, 2004
9.023
9.097
8.897
8.903
209,999
-0.12(-1.33%)
Jul 06, 2004
8.869
9.051
8.817
9.023
199,149
+0.17(+1.94%)
Jul 02, 2004
8.794
8.869
8.691
8.851
153,825
+0.07(+0.85%)
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
.