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
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
12/26/2012 36.17 36.21 35.59 35.74 4895
12/24/2012 35.90 36.41 35.90 36.17 3509
12/21/2012 36.12 36.20 35.83 35.99 34285
12/20/2012 36.10 36.60 36.09 36.59 7384
12/19/2012 36.41 36.43 36.00 36.15 7157
12/18/2012 36.11 36.54 36.04 36.29 12006
12/17/2012 36.05 36.20 35.84 35.87 8380
12/14/2012 35.82 36.05 35.44 35.87 10815
12/13/2012 35.93 36.10 35.82 35.94 8845
12/12/2012 36.20 36.23 35.86 35.96 8657
12/11/2012 35.79 36.22 35.71 36.15 8660
12/10/2012 35.29 35.82 35.09 35.68 24285
12/7/2012 36.07 36.24 35.10 35.52 15947
12/6/2012 36.27 36.27 35.77 35.98 7774
12/5/2012 35.88 36.48 35.62 36.25 9520
12/4/2012 35.73 35.89 35.28 35.71 13587
12/3/2012 36.35 36.41 35.69 35.85 15151
11/30/2012 35.53 36.28 35.53 36.24 20869
11/29/2012 34.58 35.84 34.52 35.64 24725
11/28/2012 33.70 34.33 33.39 34.30 5391
11/27/2012 33.72 34.15 33.70 33.81 5528
11/26/2012 34.27 34.60 33.77 33.84 9425
11/23/2012 34.45 34.64 34.23 34.48 2082
11/21/2012 34.37 34.38 34.01 34.23 5724
11/20/2012 34.20 34.47 33.92 34.35 8415
11/19/2012 34.31 34.37 34.09 34.24 9122
11/16/2012 33.89 34.04 33.40 33.98 18959
11/15/2012 33.48 33.98 33.37 33.90 11226
11/14/2012 34.99 34.99 33.29 33.42 13423
11/13/2012 34.55 35.20 34.37 34.75 7773
11/12/2012 34.26 34.95 34.18 34.77 8968
11/9/2012 34.02 34.48 33.99 34.17 11480
11/8/2012 35.09 35.15 34.00 34.02 13559
11/7/2012 35.65 35.72 34.83 35.03 12786
11/6/2012 35.42 35.92 35.25 35.86 10117
11/5/2012 35.55 35.60 35.16 35.38 8401
11/2/2012 36.46 36.50 35.47 35.59 7928
11/1/2012 34.61 36.81 34.56 36.25 26101
10/31/2012 34.19 34.65 33.85 34.53 22384
10/26/2012 34.36 34.48 33.54 33.72 5482
10/25/2012 34.20 34.60 34.20 34.41 8517
10/24/2012 33.88 34.19 33.64 34.00 8526
10/23/2012 33.92 33.98 33.50 33.75 9725
10/22/2012 32.98 34.25 32.98 34.17 14336
10/19/2012 33.61 33.62 32.53 32.98 11426
10/18/2012 33.88 34.00 33.67 33.68 4373
10/17/2012 33.91 34.25 33.76 33.92 10671
10/16/2012 33.59 33.92 33.55 33.90 8092
10/15/2012 33.46 33.60 33.28 33.48 9359
10/12/2012 33.70 33.75 33.30 33.41 3858
10/11/2012 33.72 33.93 33.62 33.70 9363
10/10/2012 33.73 33.79 33.29 33.39 12372
10/9/2012 34.25 34.35 33.36 33.68 7488
10/8/2012 34.23 34.48 34.08 34.30 5091
10/5/2012 34.58 34.58 34.16 34.35 7640
10/4/2012 34.12 34.29 33.76 34.29 7569
10/3/2012 33.95 34.07 33.70 33.96 6100
10/2/2012 33.98 34.07 33.56 33.82 8044
10/1/2012 34.02 34.05 33.52 33.78 9548
9/28/2012 33.47 34.08 33.38 33.97 10217
9/27/2012 33.33 33.77 33.18 33.62 6689
9/26/2012 33.24 33.49 33.16 33.20 7467
9/25/2012 33.85 34.15 33.04 33.20 12570
9/24/2012 33.76 34.14 33.66 33.79 5907
9/21/2012 34.49 34.49 33.82 33.82 15866
9/20/2012 34.40 34.61 34.21 34.45 10423
9/19/2012 34.55 34.66 34.31 34.60 10523
9/18/2012 35.42 35.49 34.51 34.57 13094
9/17/2012 35.32 36.28 34.98 35.57 14232
9/14/2012 34.99 35.56 34.83 35.53 18790
9/13/2012 34.34 35.14 34.14 34.90 28586
9/12/2012 33.86 34.23 33.56 34.07 9518
9/11/2012 33.19 33.96 33.16 33.95 11400
9/10/2012 33.44 33.44 32.96 33.23 6106
9/7/2012 33.51 33.61 33.30 33.44 4774
9/6/2012 33.05 33.60 33.04 33.51 10839
9/5/2012 32.59 33.16 32.52 32.97 17607
9/4/2012 32.32 32.61 32.03 32.51 12991
8/31/2012 32.15 32.50 32.10 32.38 5464
8/30/2012 32.19 32.37 31.98 32.07 7789
8/29/2012 32.20 32.52 32.15 32.27 5591
Marketplace
Trading Center