$37.07 +0.09 (%) MV Oil Svcs Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIH historical data

Date Open High Low Close Volume
5/26/201537.3437.6536.8236.985,946,900
5/22/201537.6538.1437.5037.843,518,320
5/21/201537.2638.2437.2638.097,133,070
5/20/201537.0037.3136.6537.095,647,840
5/19/201537.5437.5436.6236.8812,828,200
5/18/201537.9238.0437.5538.005,191,550
5/15/201537.7738.2737.4438.025,055,910
5/14/201538.7638.9637.9738.076,530,560
5/13/201538.7038.8338.2838.619,048,440
5/12/201537.8638.6837.7938.445,427,210
5/11/201538.5138.6037.7937.978,405,180
5/8/201537.9138.6137.3138.5710,277,500
5/7/201538.5438.5437.3637.5218,924,500
5/6/201539.4739.5538.4838.757,845,380
5/5/201539.3939.8038.8038.877,256,370
5/4/201539.2239.3238.5838.884,878,020
5/1/201539.0039.2738.6239.025,888,910
4/30/201538.5839.3438.1339.048,627,240
4/29/201537.6038.5737.2838.389,542,940
4/28/201537.4637.7737.1737.576,034,370
4/27/201537.4037.9437.3637.595,988,460
4/24/201537.4737.6837.0437.196,132,280
4/23/201537.1238.0337.0637.756,768,880
4/22/201536.5337.1636.4336.926,556,360
4/21/201537.5237.5236.2736.507,616,660
4/20/201537.3338.0637.2537.466,682,920
4/17/201538.1038.1037.0537.3615,272,400
4/16/201538.3538.6437.5637.9112,750,500
4/15/201537.2238.6136.9838.4813,619,500
4/14/201536.3537.0436.2736.858,874,740
4/13/201536.4936.5835.8435.954,511,200
4/10/201536.4036.6036.1136.365,391,240
4/9/201535.3436.4635.2236.359,259,590
4/8/201535.4235.8335.0935.226,466,980
4/7/201535.5436.0535.3235.486,984,970
4/6/201534.4035.8034.4035.5811,103,700
4/2/201533.7334.4733.7134.298,471,020
4/1/201533.9034.2633.7633.974,395,390
3/31/201533.5933.9733.4933.714,164,060
3/30/201533.7534.0333.5333.906,039,320
3/27/201533.5633.7433.1833.583,857,360
3/26/201534.4234.5333.7033.845,548,280
3/25/201533.3534.1933.3533.865,011,310
3/24/201533.4633.5432.9933.183,160,550
3/23/201533.4033.9133.2933.307,567,500
3/20/201533.2533.5032.8233.306,795,580
3/19/201532.5532.8432.3432.565,986,080
3/18/201531.8433.2931.6033.0911,050,600
3/17/201532.0032.2631.7632.034,037,680
3/16/201531.8632.3531.5132.317,351,670
3/13/201532.5532.5831.9032.109,676,010
3/11/201532.8533.2232.6433.084,874,720
3/10/201533.2833.5132.9432.976,746,820
3/9/201534.0034.3433.6633.685,819,840
3/6/201534.6534.9334.0534.145,022,790
3/5/201534.8335.0534.5234.972,402,100
3/4/201534.8835.0634.3734.974,170,320
3/3/201534.8535.2134.6534.916,298,260
3/2/201534.7434.8934.1634.795,928,420
2/27/201534.8835.0834.6534.867,664,830
2/26/201535.1135.1934.4434.606,186,000
2/25/201535.1835.5434.8435.386,951,800
2/24/201535.6435.7834.7435.207,141,010
2/23/201535.2635.8235.0235.418,448,760
2/20/201536.4136.4435.6435.906,757,870
2/19/201535.6136.7335.4436.367,847,270
2/18/201536.4736.8836.2436.647,712,650
2/17/201536.0736.9035.5436.849,530,970
2/13/201535.8436.2135.6336.167,234,590
2/12/201535.7736.1135.1235.299,590,280
2/11/201534.9635.3434.6735.118,237,090
2/10/201535.9036.1835.0035.456,267,380
2/9/201535.8036.6335.6836.258,718,110
2/6/201535.8535.9835.2735.597,893,970
2/5/201535.0635.5934.8435.427,018,080
2/4/201535.0935.2834.1934.6110,991,000
2/3/201535.1936.1135.1035.7113,148,800
2/2/201533.7334.4733.4334.4310,980,000
1/30/201532.2433.6631.9933.2012,823,900
1/29/201532.6732.7531.6332.478,405,940
1/28/201534.2034.2832.5732.669,405,840
1/27/201534.1134.4833.8134.437,434,960
1/26/201533.7134.1533.3934.144,905,810
1/23/201533.9034.3133.5233.536,914,880
1/22/201534.3334.4033.4133.988,919,850
1/21/201533.3834.0333.1634.008,338,640
1/20/201533.1033.1732.3633.118,753,830
1/16/201532.0333.3132.0133.259,330,110
1/15/201533.1033.2331.6831.739,861,300
1/14/201532.1932.5931.6332.5310,778,100
1/13/201532.7033.0532.2532.589,097,730
1/12/201533.2333.2832.3332.597,013,520
1/9/201534.4534.6733.5533.887,359,600
1/8/201534.2034.5833.8734.456,885,960
1/6/201534.2334.7233.7033.9910,759,200
1/5/201535.1935.3834.1734.509,890,160
1/2/201535.6736.2135.4135.966,066,860
12/31/201435.7836.3435.3935.926,503,080
12/30/201436.4436.5135.9636.225,669,130
12/29/201436.5237.0036.2936.574,524,120
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center