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
8/28/2012 31.82 32.47 31.76 32.17 11788
8/27/2012 31.60 31.95 31.35 31.87 7677
8/24/2012 31.25 31.52 31.02 31.49 6554
8/23/2012 31.60 31.67 31.22 31.31 6709
8/22/2012 31.70 32.11 31.61 31.64 5020
8/21/2012 31.89 32.15 31.74 31.76 5648
8/20/2012 31.49 31.90 31.49 31.79 10176
8/17/2012 31.66 31.72 31.41 31.45 12567
8/16/2012 31.64 31.84 31.56 31.68 8083
8/15/2012 31.69 31.87 31.60 31.69 7648
8/14/2012 31.85 32.02 31.65 31.77 9003
8/13/2012 31.86 31.93 31.56 31.78 6858
8/10/2012 31.97 32.13 31.53 31.93 8590
8/9/2012 32.11 32.36 31.88 32.09 9294
8/8/2012 31.90 32.41 31.85 32.00 20840
8/7/2012 31.55 32.11 31.54 31.84 13501
8/6/2012 31.68 31.85 31.38 31.41 26462
8/3/2012 31.60 32.17 31.19 31.20 18203
8/2/2012 31.84 32.03 31.15 31.20 16723
8/1/2012 31.48 31.86 31.38 31.70 10036
7/31/2012 31.50 31.57 31.28 31.41 13546
7/30/2012 31.09 31.61 30.85 31.45 15612
7/27/2012 31.04 31.08 30.46 30.98 12579
7/26/2012 31.00 31.10 30.67 30.98 10674
7/25/2012 31.57 31.76 29.76 30.75 22577
7/24/2012 30.66 30.90 30.39 30.79 21128
7/23/2012 31.03 31.15 30.52 30.68 10555
7/20/2012 31.83 32.03 31.24 31.39 10476
7/19/2012 32.50 32.54 31.88 31.94 12204
7/18/2012 33.49 33.59 32.42 32.44 19235
7/17/2012 33.12 34.02 32.96 33.66 21278
7/16/2012 32.52 33.16 32.24 32.99 10508
7/13/2012 31.74 32.60 31.74 32.53 5847
7/12/2012 31.79 31.95 31.39 31.70 11851
7/11/2012 31.33 32.39 31.33 32.15 16434
7/10/2012 31.46 31.60 30.99 31.45 8410
7/9/2012 30.90 31.32 30.90 31.30 4458
7/6/2012 30.74 30.99 30.50 30.88 13617
7/5/2012 31.29 31.55 31.04 31.06 6815
7/3/2012 31.44 31.65 31.31 31.49 2830
7/2/2012 31.39 31.54 31.09 31.44 11408
6/29/2012 31.31 31.57 31.11 31.23 12873
6/28/2012 29.96 30.90 29.85 30.85 11084
6/27/2012 29.76 30.34 29.74 30.15 5672
6/26/2012 29.66 29.80 29.43 29.66 8925
6/25/2012 30.00 30.16 29.24 29.64 16185
6/22/2012 30.43 30.61 30.22 30.40 11302
6/21/2012 31.04 31.26 30.32 30.34 6886
6/20/2012 31.03 31.23 30.68 30.99 12789
6/19/2012 31.00 31.21 30.81 31.03 6869
6/18/2012 30.60 30.90 30.40 30.80 10609
6/15/2012 30.76 30.84 30.50 30.71 15843
6/14/2012 30.78 30.96 30.55 30.65 14306
6/13/2012 30.80 31.10 30.52 30.62 17334
6/12/2012 30.57 31.19 30.40 30.93 22045
6/11/2012 32.99 33.09 30.37 30.40 74619
6/8/2012 32.78 33.42 32.76 33.36 9584
6/7/2012 33.28 33.36 32.81 32.89 10199
6/6/2012 32.06 33.43 31.93 32.99 25084
6/5/2012 30.68 31.93 30.59 31.91 15928
6/4/2012 30.30 30.90 30.30 30.77 15240
6/1/2012 31.23 31.35 29.99 30.27 16102
5/31/2012 32.00 32.04 31.25 31.52 14080
5/30/2012 32.39 32.39 31.88 31.99 9461
5/29/2012 32.52 32.79 31.99 32.45 8694
5/25/2012 31.92 32.32 31.92 32.26 8986
5/24/2012 31.81 32.24 31.56 31.87 10372
5/23/2012 31.80 31.93 31.12 31.79 25000
5/22/2012 32.75 33.04 31.87 32.08 17117
5/21/2012 32.02 33.07 31.83 32.75 17549
5/18/2012 32.99 33.08 31.85 31.99 18047
5/17/2012 33.85 33.94 32.89 32.90 15755
5/16/2012 34.87 34.89 33.89 33.89 9226
5/15/2012 35.15 35.17 34.65 34.77 6760
5/14/2012 34.68 35.27 34.33 35.13 10228
5/11/2012 34.36 35.25 34.24 35.01 14347
5/10/2012 34.47 34.67 34.18 34.46 10964
5/9/2012 34.00 34.50 33.66 34.22 8703
5/8/2012 34.13 34.47 33.71 34.40 9771
5/7/2012 34.42 34.63 34.12 34.34 7835
5/4/2012 34.96 35.00 34.43 34.54 11453
5/3/2012 35.30 35.30 34.91 35.17 9634
5/2/2012 35.06 35.41 34.99 35.28 13242
5/1/2012 34.77 35.52 34.70 35.31 8747
4/30/2012 34.78 35.05 34.59 34.84 9355
4/27/2012 35.43 35.47 34.71 34.96 13324
4/26/2012 35.65 35.99 35.18 35.20 17330
4/25/2012 34.87 35.99 34.87 35.64 22699
4/24/2012 34.76 34.85 34.44 34.61 10069
4/23/2012 34.72 34.88 34.42 34.78 13179
4/20/2012 35.17 35.34 35.04 35.12 11483
4/19/2012 34.93 35.29 34.64 34.98 15158
4/18/2012 35.03 35.35 34.85 34.94 27718
4/17/2012 34.40 35.29 34.38 35.12 9281
4/16/2012 34.66 34.66 34.03 34.15 12384
4/13/2012 35.07 35.09 34.44 34.50 9278
4/12/2012 34.27 35.17 34.17 35.11 11344
4/11/2012 34.26 34.51 34.04 34.19 14858
4/10/2012 34.76 34.89 33.95 34.04 16018
4/9/2012 34.92 35.03 34.50 34.75 11710
Marketplace
Trading Center