OMNICARE $47.50

up +0.24


18/6/2013 04:18 PM  |  NYSE : OCR  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

OCR historical data

Date Open High Low Close Volume
9/3/2008 31.77 32.31 31.27 31.62 14569
9/2/2008 32.36 32.74 31.80 31.91 15024
8/29/2008 32.31 32.68 32.00 32.25 8732
8/28/2008 32.38 32.78 31.80 32.61 13198
8/27/2008 31.18 32.24 31.14 32.17 16728
8/26/2008 31.28 31.40 30.60 31.35 13773
8/25/2008 31.74 31.74 30.98 31.43 13327
8/22/2008 31.33 32.15 31.33 31.60 13923
8/21/2008 30.45 31.32 30.40 31.18 14666
8/20/2008 29.79 30.55 29.39 30.45 13735
8/19/2008 29.80 30.20 29.51 29.62 8587
8/18/2008 30.88 31.28 29.71 29.83 8489
8/15/2008 30.46 31.00 29.02 30.88 10450
8/14/2008 29.53 30.85 29.38 30.45 28992
8/13/2008 29.76 29.91 29.07 29.43 12712
8/12/2008 29.86 30.45 29.34 29.66 15727
8/11/2008 29.29 30.08 29.26 29.98 23382
8/8/2008 29.36 29.77 29.16 29.41 12690
8/7/2008 30.03 30.13 28.94 29.23 24256
8/6/2008 30.20 30.62 29.83 30.22 20698
8/5/2008 29.97 30.60 29.89 30.54 29192
8/4/2008 30.00 30.75 29.85 29.87 28651
8/1/2008 29.99 30.81 29.46 30.19 39031
7/31/2008 28.26 29.83 27.73 29.44 74534
7/30/2008 26.10 26.39 25.62 26.12 16316
7/29/2008 25.85 26.14 25.66 25.96 12473
7/28/2008 26.05 26.23 25.17 25.59 8990
7/25/2008 25.51 26.15 25.50 25.95 11405
7/24/2008 26.28 26.32 25.29 25.42 17688
7/23/2008 26.46 26.64 26.10 26.30 9957
7/22/2008 25.68 27.00 25.68 26.46 26863
7/21/2008 25.62 26.06 25.43 25.96 10529
7/18/2008 24.45 25.74 24.24 25.60 17454
7/17/2008 24.37 24.71 24.17 24.53 10780
7/16/2008 23.90 24.49 23.74 24.32 10010
7/15/2008 24.82 24.86 22.59 24.03 34806
7/14/2008 25.60 25.63 24.96 25.15 14447
7/11/2008 24.58 25.73 24.51 25.36 22707
7/10/2008 24.95 25.44 24.43 24.75 17567
7/9/2008 25.26 25.34 24.62 24.85 9158
7/8/2008 24.39 25.52 24.16 25.22 17781
7/7/2008 25.07 25.28 24.22 24.52 10728
7/2/2008 25.43 25.97 25.07 25.07 6544
7/1/2008 25.86 26.09 25.00 25.44 11191
6/30/2008 25.77 26.87 25.56 26.22 12803
6/27/2008 25.12 26.02 24.93 25.85 20257
6/26/2008 24.89 25.64 24.89 25.24 14105
6/25/2008 24.64 25.50 24.54 25.36 15610
6/24/2008 24.86 25.04 24.50 24.51 9064
6/23/2008 25.15 25.34 24.40 24.79 7562
6/20/2008 25.28 25.51 24.85 24.95 17832
6/19/2008 25.90 26.29 25.25 25.50 15279
6/18/2008 25.93 26.30 25.61 25.95 9929
Marketplace
Trading Center