$69.60 +0.32 (%) Omnicare Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
11/30/201235.5336.2835.5336.242,087,164
11/29/201234.5835.8434.5235.642,472,457
11/28/201233.7034.3333.3934.30539,191
11/27/201233.7234.1533.7033.81552,780
11/26/201234.2734.6033.7733.84942,497
11/23/201234.4534.6434.2334.48208,171
11/21/201234.3734.3834.0134.23572,323
11/20/201234.2034.4733.9234.35841,432
11/19/201234.3134.3734.0934.24912,189
11/16/201233.8934.0433.4033.981,895,867
11/15/201233.4833.9833.3733.901,122,593
11/14/201234.9934.9933.2933.421,342,287
11/13/201234.5535.2034.3734.75777,235
11/12/201234.2634.9534.1834.77896,769
11/9/201234.0234.4833.9934.171,147,950
11/8/201235.0935.1534.0034.021,355,821
11/7/201235.6535.7234.8335.031,278,867
11/6/201235.4235.9235.2535.861,011,661
11/5/201235.5535.6035.1635.38840,100
11/2/201236.4636.5035.4735.59792,996
11/1/201234.6136.8134.5636.252,610,076
10/31/201234.1934.6533.8534.532,238,375
10/26/201234.3634.4833.5433.72548,198
10/25/201234.2034.6034.2034.41851,664
10/24/201233.8834.1933.6434.00852,561
10/23/201233.9233.9833.5033.75972,456
10/22/201232.9834.2532.9834.171,433,573
10/19/201233.6133.6232.5332.981,142,512
10/18/201233.8834.0033.6733.68437,214
10/17/201233.9134.2533.7633.921,067,027
10/16/201233.5933.9233.5533.90809,243
10/15/201233.4633.6033.2833.48935,873
10/12/201233.7033.7533.3033.41385,745
10/11/201233.7233.9333.6233.70936,243
10/10/201233.7333.7933.2933.391,237,125
10/9/201234.2534.3533.3633.68748,736
10/8/201234.2334.4834.0834.30509,048
10/5/201234.5834.5834.1634.35763,967
10/4/201234.1234.3033.7634.29756,854
10/3/201233.9534.0733.7033.96609,931
10/2/201233.9834.0733.5633.82804,360
10/1/201234.0234.0533.5233.78954,801
9/28/201233.4734.0833.3833.971,021,661
9/27/201233.3333.7733.1833.62668,858
9/26/201233.2433.4933.1633.20746,800
9/25/201233.8534.1533.0433.201,256,983
9/24/201233.7634.1433.6633.79590,648
9/21/201234.4934.4933.8233.821,586,566
9/20/201234.4034.6134.2134.451,042,276
9/19/201234.5534.6634.3134.601,052,276
9/18/201235.4235.4934.5134.571,309,363
9/17/201235.3236.2834.9835.571,423,154
9/14/201234.9935.5634.8335.531,879,651
9/13/201234.3435.1434.1434.902,858,595
9/12/201233.8634.2333.5634.07951,746
9/11/201233.1933.9633.1633.951,139,952
9/10/201233.4433.4432.9633.23610,590
9/7/201233.5133.6133.3033.44477,352
9/6/201233.0533.6033.0433.511,083,876
9/5/201232.5933.1632.5232.971,760,682
9/4/201232.3232.6132.0332.511,299,068
8/31/201232.1532.5032.1032.38546,346
8/30/201232.1932.3731.9832.07778,872
8/29/201232.2032.5232.1532.27559,088
8/28/201231.8232.4731.7632.171,178,719
8/27/201231.6031.9531.3531.87767,663
8/24/201231.2531.5231.0231.49655,328
8/23/201231.6031.6731.2231.31670,880
8/22/201231.7032.1131.6131.64501,991
8/21/201231.8932.1531.7431.76564,800
8/20/201231.4931.9031.4931.791,017,571
8/17/201231.6631.7231.4131.451,256,616
8/16/201231.6431.8431.5631.68808,256
8/15/201231.6931.8731.6031.69764,733
8/14/201231.8532.0231.6531.77900,257
8/13/201231.8631.9331.5631.78685,722
8/10/201231.9732.1331.5331.93858,942
8/9/201232.1132.3631.8832.09929,392
8/8/201231.9032.4131.8532.002,083,928
8/7/201231.5532.1131.5431.841,350,050
8/6/201231.6831.8531.3831.412,646,140
8/3/201231.6032.1731.1931.201,820,204
8/2/201231.8432.0331.1531.201,672,244
8/1/201231.4831.8631.3831.701,003,548
7/31/201231.5031.5731.2831.411,354,620
7/30/201231.0931.6130.8531.451,561,196
7/27/201231.0431.0830.4630.981,257,846
7/26/201231.0031.1030.6730.981,067,389
7/25/201231.5731.7629.7630.752,257,608
7/24/201230.6630.9030.3930.792,112,795
7/23/201231.0331.1530.5230.681,055,427
7/20/201231.8332.0331.2431.391,048,318
7/19/201232.5032.5431.8831.941,220,395
7/18/201233.4933.5932.4232.441,923,457
7/17/201233.1234.0232.9633.662,127,711
7/16/201232.5233.1632.2432.991,050,751
7/13/201231.7432.6031.7432.53584,653
7/12/201231.7931.9531.3931.701,185,059
7/11/201231.3332.3931.3332.151,643,467
7/10/201231.4631.6030.9931.45840,907
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center