OMNICARE $46.09

up +0.68


24/5/2013 04:24 PM  |  NYSE : OCR  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

OCR historical data

Date Open High Low Close Volume
3/14/2012 34.12 34.31 33.61 33.85 18313
3/13/2012 33.56 34.11 33.23 34.08 15536
3/12/2012 33.85 33.99 33.34 33.40 12703
3/9/2012 33.93 34.20 33.62 33.84 22948
3/8/2012 33.84 34.00 33.35 33.94 16563
3/7/2012 33.77 33.83 33.45 33.54 12078
3/6/2012 33.69 34.04 33.49 33.76 13602
3/5/2012 34.28 34.57 33.78 33.91 23199
3/2/2012 34.73 35.06 34.02 34.32 16054
3/1/2012 35.20 35.57 34.98 35.08 14770
2/29/2012 35.38 35.61 35.04 35.18 14374
2/28/2012 35.13 35.72 34.95 35.38 16518
2/27/2012 34.60 35.43 34.59 35.02 11328
2/24/2012 34.21 34.90 34.21 34.75 15049
2/23/2012 34.76 35.65 33.75 34.18 23633
2/22/2012 34.56 35.24 34.37 34.74 13966
2/21/2012 34.80 35.69 34.43 34.75 10289
2/17/2012 34.41 35.08 34.41 34.74 12810
2/16/2012 34.21 34.53 33.97 34.49 16137
2/15/2012 33.61 35.39 33.60 34.21 26373
2/14/2012 32.75 33.35 32.75 33.26 18850
2/13/2012 33.10 33.50 32.60 32.95 11569
2/10/2012 32.72 33.15 32.62 32.97 13031
2/9/2012 33.32 33.50 32.42 33.05 13897
2/8/2012 32.86 33.28 32.79 33.13 12876
2/7/2012 32.39 32.92 32.38 32.87 13516
2/6/2012 32.58 32.85 32.31 32.51 11865
2/3/2012 33.14 33.14 32.76 32.79 17227
2/2/2012 33.07 33.08 32.51 32.69 14442
2/1/2012 33.02 33.76 32.99 33.11 21131
1/31/2012 33.18 33.49 32.64 32.83 18940
1/30/2012 32.50 33.43 32.30 32.86 35834
1/27/2012 32.93 33.38 32.88 33.05 12583
1/26/2012 33.56 33.72 32.99 33.10 12153
1/25/2012 33.12 33.73 32.60 33.47 22478
1/24/2012 33.00 33.37 32.66 33.17 19699
1/23/2012 32.81 33.36 32.76 33.03 21029
1/20/2012 34.05 34.24 32.12 32.70 37491
1/19/2012 34.42 34.65 34.07 34.14 13747
1/18/2012 33.51 34.58 33.50 34.43 16516
1/17/2012 33.66 34.24 33.36 33.49 17451
1/13/2012 32.96 33.83 32.87 33.31 26661
1/12/2012 34.24 34.80 32.63 32.90 46578
1/11/2012 33.29 35.52 33.29 35.36 32908
1/10/2012 34.27 34.95 33.04 33.78 49786
1/9/2012 34.31 34.50 33.78 34.01 12064
1/6/2012 34.38 34.95 34.13 34.31 14226
1/5/2012 34.26 34.55 33.83 34.24 19205
1/4/2012 35.15 35.17 34.49 34.50 14874
1/3/2012 34.85 35.87 34.85 35.15 20573
12/30/2011 34.99 35.15 34.42 34.45 9920
12/29/2011 34.37 35.08 34.37 35.05 5585
12/28/2011 34.81 34.94 34.37 34.42 5189
12/27/2011 34.94 35.27 34.71 34.77 5387
12/23/2011 34.73 35.04 34.66 35.02 8348
12/22/2011 34.66 35.04 34.39 34.61 11158
12/21/2011 34.30 34.86 34.15 34.76 10178
12/20/2011 34.00 34.76 33.90 34.46 12705
12/19/2011 33.82 34.09 33.30 33.36 9100
12/16/2011 34.00 34.19 33.58 33.80 19296
12/15/2011 32.71 33.55 32.67 33.51 14190
12/14/2011 32.51 32.87 32.14 32.22 16015
12/13/2011 33.29 33.54 32.52 32.61 10982
12/12/2011 33.45 33.46 32.85 33.02 10861
12/9/2011 32.59 33.63 32.59 33.41 16931
12/8/2011 32.92 33.01 32.29 32.40 14143
12/7/2011 33.21 33.23 32.26 33.08 27838
12/6/2011 33.62 34.10 33.11 33.59 28054
12/5/2011 33.67 34.23 33.55 33.81 20957
12/2/2011 33.00 33.20 32.67 33.14 18479
12/1/2011 32.63 33.07 32.40 32.85 22773
11/30/2011 32.50 32.77 32.18 32.61 28645
11/29/2011 31.25 31.97 31.17 31.50 17943
11/28/2011 30.53 31.41 30.46 31.15 17703
11/25/2011 29.74 30.13 29.61 29.74 4671
11/23/2011 29.41 30.31 29.24 29.80 18785
11/22/2011 29.46 29.87 29.27 29.71 14113
11/21/2011 29.57 29.69 29.16 29.44 11341
11/18/2011 29.75 30.31 29.59 30.02 9191
11/17/2011 29.96 30.12 29.44 29.52 12752
11/16/2011 30.66 30.89 29.93 29.95 13012
11/15/2011 31.13 31.13 30.49 30.85 9043
11/14/2011 31.09 31.38 30.67 31.30 18011
11/11/2011 30.37 31.24 30.00 31.20 18451
11/10/2011 30.10 30.22 29.46 29.99 29285
11/9/2011 30.19 30.36 29.47 29.60 26468
11/8/2011 30.79 30.81 29.99 30.76 16358
11/7/2011 30.58 30.75 29.86 30.49 19001
11/4/2011 30.22 30.80 30.00 30.64 10795
11/3/2011 30.08 30.48 29.82 30.34 13527
11/2/2011 29.58 30.31 29.43 30.03 28021
11/1/2011 29.08 29.59 28.44 29.29 36655
10/31/2011 29.58 30.30 29.25 29.82 25178
10/28/2011 28.99 29.46 28.92 29.42 15429
10/27/2011 28.80 29.31 28.36 29.03 25348
10/26/2011 27.64 27.94 27.18 27.49 18847
10/25/2011 28.23 28.24 26.00 27.18 16350
10/24/2011 26.37 27.18 26.23 27.03 13917
10/21/2011 26.20 26.58 26.11 26.26 15670
10/20/2011 25.77 26.12 25.53 25.83 9236
Marketplace
Trading Center