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
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
10/19/2011 25.97 26.29 25.66 25.74 11686
10/18/2011 25.60 26.21 25.34 25.94 12371
10/17/2011 26.45 26.49 25.53 25.64 9404
10/14/2011 26.59 26.71 26.32 26.48 9506
10/13/2011 26.40 26.56 26.13 26.30 12037
10/12/2011 26.73 26.86 26.43 26.58 15652
10/11/2011 26.00 26.62 25.94 26.47 22429
10/10/2011 25.56 26.35 25.44 26.31 26498
10/7/2011 24.52 25.34 24.40 25.08 51293
10/6/2011 22.60 24.60 22.60 24.60 45075
10/5/2011 22.55 23.18 20.36 22.75 118642
10/4/2011 24.33 24.45 20.77 21.62 93749
10/3/2011 25.30 25.83 24.56 24.58 13402
9/30/2011 25.75 26.04 25.43 25.43 14482
9/29/2011 26.64 26.91 25.86 26.05 20013
9/28/2011 26.91 27.08 26.14 26.15 17442
9/27/2011 26.09 27.45 26.08 26.86 20527
9/26/2011 25.89 26.05 25.36 26.01 34329
9/23/2011 25.72 25.81 25.31 25.68 34785
9/22/2011 27.19 27.36 25.77 25.81 21168
9/21/2011 29.05 29.17 27.83 27.83 10612
9/20/2011 29.25 29.45 29.01 29.11 14270
9/19/2011 28.75 29.32 28.65 29.13 7925
9/16/2011 29.02 29.29 28.65 29.25 10763
9/15/2011 28.90 29.13 28.39 29.07 9598
9/14/2011 28.05 28.96 27.60 28.59 8768
9/13/2011 27.77 28.27 27.70 27.91 17926
9/12/2011 27.92 28.15 27.20 27.71 14175
9/9/2011 29.37 29.46 28.04 28.29 14861
9/8/2011 29.21 29.74 28.88 29.72 18406
9/7/2011 28.72 29.49 28.51 29.35 16560
9/6/2011 27.66 28.41 27.65 28.19 9690
9/2/2011 28.87 29.27 28.46 28.50 7996
9/1/2011 29.81 30.15 29.25 29.48 9706
8/31/2011 30.19 30.37 29.50 29.71 9390
8/30/2011 29.81 30.11 29.66 29.93 11201
8/29/2011 29.48 30.05 29.48 30.04 12083
8/26/2011 28.43 29.12 27.93 29.08 8591
8/25/2011 29.59 29.75 28.50 28.65 20364
8/24/2011 29.82 29.85 28.71 29.42 21069
8/23/2011 28.81 29.93 28.52 29.85 72375
8/22/2011 27.38 27.47 26.68 26.90 12127
8/19/2011 26.47 27.24 26.40 26.69 12958
8/18/2011 27.99 28.14 26.56 26.83 23047
8/17/2011 28.72 29.18 28.39 28.83 17993
8/16/2011 27.92 28.79 27.82 28.63 21643
8/15/2011 27.56 28.20 27.52 28.17 6199
8/12/2011 27.49 27.83 26.96 27.42 9614
8/11/2011 26.15 27.52 25.97 27.26 14946
8/10/2011 26.13 26.87 25.78 26.04 28411
8/9/2011 25.60 27.09 25.20 27.06 28108
8/8/2011 26.09 26.34 25.02 25.21 23763
8/5/2011 26.95 27.10 25.85 26.94 28696
8/4/2011 27.39 27.52 26.50 26.53 19385
8/3/2011 27.62 27.95 26.82 27.83 18365
8/2/2011 28.13 28.23 27.48 27.67 24901
8/1/2011 28.77 29.13 27.45 28.32 51621
7/29/2011 30.07 30.56 29.87 30.50 20733
7/28/2011 31.57 31.57 30.33 30.42 18769
7/27/2011 32.55 32.81 31.30 31.51 28709
7/26/2011 30.41 32.78 29.93 32.59 34294
7/25/2011 31.13 31.16 30.28 30.39 16978
7/22/2011 31.24 31.48 31.14 31.41 4362
7/21/2011 31.10 31.30 30.88 31.19 7702
7/20/2011 30.84 30.97 30.54 30.89 7377
7/19/2011 30.67 30.93 30.67 30.74 10129
7/18/2011 30.78 30.87 30.04 30.49 8885
7/15/2011 31.11 31.11 30.81 30.88 6245
7/14/2011 31.17 31.40 30.90 31.03 6579
7/13/2011 31.31 31.83 31.09 31.22 6982
7/12/2011 31.12 31.50 31.12 31.14 14556
7/11/2011 31.82 32.06 31.15 31.23 9234
7/8/2011 32.40 32.53 31.95 32.05 13634
7/7/2011 32.73 32.99 32.41 32.98 8809
7/6/2011 32.14 32.55 32.04 32.44 10904
7/5/2011 32.20 32.32 31.91 32.13 5170
7/1/2011 31.96 32.21 31.60 32.17 8499
6/30/2011 31.44 31.99 31.44 31.89 12716
6/29/2011 30.91 31.55 30.87 31.32 17510
6/28/2011 30.89 30.92 30.60 30.80 8144
6/27/2011 30.86 30.94 30.46 30.79 12168
6/24/2011 31.73 31.79 30.77 30.90 14399
6/23/2011 31.56 31.86 31.24 31.76 7046
6/22/2011 31.96 32.14 31.84 31.86 6700
6/21/2011 31.79 32.36 31.78 32.01 13475
Marketplace
Trading Center