OMNICARE $46.15

down -0.15


21/5/2013 04:21 PM  |  NYSE : OCR  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

OCR historical data

Date Open High Low Close Volume
5/21/2013 46.35 46.47 46.10 46.15 5571
5/20/2013 46.15 46.55 46.05 46.30 9640
5/17/2013 45.73 46.28 45.67 46.23 7922
5/16/2013 45.68 45.93 45.47 45.69 8696
5/15/2013 45.44 45.83 45.22 45.82 17808
5/14/2013 45.27 45.71 45.27 45.46 6872
5/13/2013 45.22 45.46 45.18 45.32 5067
5/10/2013 45.09 45.52 45.02 45.35 5673
5/9/2013 45.28 45.41 44.81 45.19 14232
5/8/2013 44.68 45.48 44.66 45.48 7477
5/7/2013 44.35 44.75 44.27 44.63 7540
5/6/2013 44.31 44.63 44.28 44.38 4900
5/3/2013 44.74 44.87 44.38 44.38 6968
5/2/2013 43.49 44.52 43.37 44.47 11824
5/1/2013 43.57 44.18 43.48 43.50 13642
4/30/2013 43.41 43.77 43.05 43.77 10455
4/29/2013 43.08 43.48 43.08 43.36 9033
4/26/2013 43.03 43.30 42.85 42.88 7913
4/25/2013 43.19 43.57 42.94 43.04 16686
4/24/2013 42.16 43.41 41.95 43.13 26043
4/23/2013 41.37 42.01 41.25 42.00 15080
4/22/2013 41.38 41.44 40.81 41.15 11574
4/19/2013 41.25 41.49 41.04 41.32 5830
4/18/2013 41.46 41.48 40.73 41.10 7006
4/17/2013 41.45 41.57 40.92 41.24 13617
4/16/2013 41.56 41.96 41.36 41.75 7954
4/15/2013 42.00 42.22 41.17 41.20 8358
4/12/2013 42.48 42.74 41.88 42.22 8248
4/11/2013 42.02 42.97 41.90 42.70 11080
4/10/2013 41.28 42.06 41.28 42.04 11045
4/9/2013 41.69 41.69 41.22 41.24 7626
4/8/2013 41.09 41.54 40.79 41.52 6676
4/5/2013 40.81 41.15 40.71 41.13 8482
4/4/2013 40.81 41.45 40.71 41.29 8809
4/3/2013 41.33 41.52 40.80 40.82 16837
4/2/2013 41.19 41.58 40.95 41.23 15270
4/1/2013 40.64 41.06 40.46 40.91 12247
3/28/2013 40.40 40.90 40.20 40.72 11400
3/27/2013 39.96 40.35 39.79 40.35 9608
3/26/2013 39.61 40.14 39.48 40.10 9470
3/25/2013 39.50 39.69 39.24 39.36 8130
3/22/2013 39.02 39.60 38.81 39.44 10858
3/21/2013 38.47 39.11 38.47 38.93 12584
3/20/2013 38.75 39.19 38.65 38.73 16111
3/19/2013 38.45 38.83 38.27 38.51 7221
3/18/2013 38.13 38.75 37.96 38.22 8211
3/15/2013 38.40 38.64 38.26 38.39 13343
3/14/2013 38.25 38.60 38.24 38.47 9727
3/13/2013 38.21 38.52 38.07 38.18 8564
3/12/2013 38.00 38.41 37.90 38.25 14051
3/11/2013 37.71 38.56 37.64 37.92 15561
3/8/2013 37.82 38.09 37.62 37.81 7311
3/7/2013 37.88 38.00 37.44 37.60 8000
3/6/2013 38.53 38.65 37.70 37.77 11998
3/5/2013 37.65 39.02 37.51 38.46 18211
3/4/2013 37.33 37.69 37.16 37.66 10023
3/1/2013 37.11 37.54 36.79 37.40 12055
2/28/2013 36.84 37.39 36.69 37.26 18984
2/27/2013 36.59 37.14 36.53 36.92 20568
2/26/2013 37.00 37.00 36.31 36.65 13179
2/25/2013 38.20 38.29 36.75 36.80 18525
2/22/2013 38.55 38.55 37.72 37.98 17155
2/21/2013 38.49 38.73 38.00 38.36 12585
2/20/2013 39.35 39.79 38.33 38.64 22011
2/19/2013 39.69 39.79 38.35 39.30 19926
2/15/2013 39.66 39.97 39.42 39.57 10618
2/14/2013 39.41 39.78 39.24 39.74 6761
2/13/2013 39.79 39.89 39.28 39.42 9679
2/12/2013 39.58 39.87 39.40 39.66 6993
2/11/2013 39.58 39.60 39.09 39.51 7349
2/8/2013 39.76 39.96 39.53 39.54 9829
2/7/2013 39.85 40.00 39.42 39.62 11800
2/6/2013 39.21 39.87 39.13 39.76 7438
2/5/2013 39.20 39.75 39.11 39.30 6934
2/4/2013 39.22 39.51 38.99 39.08 6286
2/1/2013 39.16 39.70 38.83 39.56 11360
1/31/2013 38.74 39.12 38.74 38.95 11010
1/30/2013 38.92 39.14 38.57 38.83 5058
1/29/2013 38.85 39.12 38.70 38.96 4059
1/28/2013 39.05 39.23 38.81 38.94 8031
1/25/2013 39.03 39.09 38.73 39.09 6177
1/24/2013 38.60 39.09 38.60 38.93 8561
1/23/2013 38.58 38.87 38.47 38.60 6904
1/22/2013 38.50 38.77 38.50 38.64 7862
1/18/2013 38.59 38.70 38.44 38.62 7866
1/17/2013 38.53 38.69 38.48 38.52 7069
1/16/2013 38.38 38.72 38.38 38.42 5218
1/15/2013 38.15 38.62 38.15 38.54 9818
1/14/2013 38.29 38.45 38.17 38.32 9983
1/11/2013 38.11 38.46 37.88 38.35 11692
1/10/2013 38.57 38.63 37.81 38.27 12219
1/9/2013 37.75 38.51 37.75 38.35 21484
1/8/2013 37.51 37.92 37.51 37.67 9197
1/7/2013 37.14 37.72 37.14 37.59 9047
1/4/2013 36.89 37.74 36.89 37.50 11359
1/3/2013 36.45 36.93 36.39 36.87 9057
1/2/2013 36.86 37.02 36.12 36.50 6968
12/31/2012 35.42 36.15 35.38 36.10 8175
12/28/2012 35.54 35.81 35.38 35.42 6168
12/27/2012 35.74 35.92 35.36 35.76 6853
Marketplace
Trading Center