OMNICARE $46.23

up +0.54


17/5/2013 04:17 PM  |  NYSE : OCR  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

OCR historical data

Date Open High Low Close Volume
5/19/2011 31.78 31.96 31.33 31.91 11229
5/18/2011 31.08 31.70 30.94 31.67 21340
5/17/2011 30.80 31.12 30.55 31.10 13834
5/16/2011 31.62 31.62 30.91 31.00 25574
5/13/2011 31.97 31.99 31.45 31.65 14527
5/12/2011 32.27 32.38 31.88 31.93 17000
5/11/2011 32.84 33.00 32.30 32.42 10077
5/10/2011 32.71 32.95 32.71 32.86 8330
5/9/2011 31.97 32.85 31.82 32.66 12406
5/6/2011 32.03 32.27 31.89 31.98 11742
5/5/2011 31.07 31.90 31.01 31.74 10827
5/4/2011 31.68 31.76 31.07 31.20 13842
5/3/2011 31.83 32.37 31.53 31.72 19090
5/2/2011 31.53 32.30 31.17 31.83 16768
4/29/2011 32.28 32.28 30.96 31.42 33000
4/28/2011 32.71 33.01 31.91 32.37 24264
4/27/2011 31.91 32.71 31.89 32.71 25670
4/26/2011 31.84 32.24 31.73 31.86 11793
4/25/2011 31.87 31.96 31.64 31.78 7972
4/21/2011 31.85 32.02 31.65 31.85 9602
4/20/2011 31.07 31.90 31.07 31.70 12904
4/19/2011 30.68 31.05 30.30 31.05 9972
4/18/2011 30.71 30.75 30.27 30.66 22696
4/15/2011 30.51 31.16 30.46 30.94 9658
4/14/2011 30.46 30.66 30.29 30.42 14300
4/13/2011 30.81 30.90 30.26 30.60 10800
4/12/2011 30.93 30.98 30.51 30.74 13683
4/11/2011 31.01 31.16 30.82 31.09 8365
4/8/2011 31.15 31.22 30.79 31.03 8249
4/7/2011 31.02 31.31 30.88 30.99 8103
4/6/2011 31.03 31.32 31.03 31.10 11708
4/5/2011 30.97 31.17 30.74 30.91 9097
4/4/2011 31.20 31.40 30.97 30.98 12501
4/1/2011 30.86 31.34 30.24 31.11 24432
3/31/2011 29.58 30.05 29.58 29.99 8400
3/30/2011 29.38 29.76 29.25 29.75 7370
3/29/2011 29.23 29.33 28.91 29.26 10121
3/28/2011 29.38 29.65 29.21 29.25 4765
3/25/2011 29.45 29.51 29.09 29.27 8544
3/24/2011 29.15 29.55 28.77 29.42 13779
3/23/2011 29.37 29.38 28.94 29.01 7357
3/22/2011 29.49 29.80 29.37 29.40 7800
3/21/2011 29.14 29.62 29.04 29.44 15449
3/18/2011 29.17 29.26 28.68 28.83 15846
3/17/2011 29.22 29.33 28.74 28.90 9009
3/16/2011 29.41 29.66 28.78 28.81 22278
3/15/2011 28.82 29.68 28.46 29.47 13663
3/14/2011 29.91 29.94 29.12 29.22 20979
3/11/2011 29.91 30.27 29.83 30.06 8541
3/10/2011 30.22 30.26 29.94 30.09 13873
3/9/2011 30.44 30.78 30.18 30.62 15141
3/8/2011 29.40 30.89 29.28 30.58 29986
3/7/2011 29.58 29.66 28.97 29.29 18151
3/4/2011 29.79 29.92 29.27 29.49 10832
3/3/2011 29.69 30.09 29.36 29.83 14722
3/2/2011 29.08 29.85 29.08 29.48 27554
3/1/2011 28.68 29.40 28.58 29.19 30942
2/28/2011 28.65 28.92 28.37 28.63 19608
2/25/2011 27.78 28.55 27.61 28.42 22875
2/24/2011 24.93 28.95 24.93 27.57 61488
2/23/2011 26.49 26.49 25.84 25.91 17750
2/22/2011 26.80 27.00 26.39 26.45 10207
2/18/2011 26.84 27.00 26.78 26.96 8779
2/17/2011 26.69 26.91 26.42 26.84 15832
2/16/2011 26.96 27.05 26.61 26.74 13660
2/15/2011 27.33 27.40 26.75 26.81 15809
2/14/2011 27.43 27.44 27.24 27.36 5182
2/11/2011 26.90 27.49 26.90 27.38 10083
2/10/2011 26.76 27.18 26.52 27.07 15820
2/9/2011 26.78 27.08 26.73 26.83 14275
2/8/2011 26.89 27.24 26.73 26.83 20075
2/7/2011 26.63 27.14 26.63 26.98 16962
2/4/2011 26.41 26.67 26.41 26.63 6246
2/3/2011 26.54 26.54 25.94 26.38 7671
2/2/2011 26.50 26.67 26.45 26.60 9155
2/1/2011 26.11 26.60 26.08 26.57 9604
1/31/2011 25.98 26.03 25.76 25.92 11884
1/28/2011 26.69 26.77 25.87 25.95 10816
1/27/2011 26.26 26.79 26.18 26.72 16566
1/26/2011 25.80 26.58 25.70 26.31 15691
1/25/2011 25.52 25.79 25.41 25.76 12816
1/24/2011 25.37 25.59 25.22 25.57 20550
1/21/2011 25.80 25.83 25.20 25.35 23060
1/20/2011 25.66 25.84 25.24 25.69 31547
1/19/2011 25.91 25.91 25.15 25.63 26526
1/18/2011 25.82 26.04 25.62 25.85 18627
1/14/2011 25.87 26.23 25.87 26.00 15980
1/13/2011 25.68 26.18 25.64 25.92 14685
1/12/2011 25.89 25.97 25.63 25.75 23100
1/11/2011 25.10 25.71 25.03 25.68 22184
1/10/2011 24.47 24.98 24.44 24.94 18067
1/7/2011 25.07 25.09 24.41 24.59 19535
1/6/2011 25.43 25.55 24.89 24.98 19837
1/5/2011 25.54 25.70 25.31 25.44 30208
1/4/2011 25.78 25.88 25.28 25.50 23338
1/3/2011 25.48 25.88 25.48 25.79 19215
12/31/2010 25.30 25.44 25.27 25.39 13261
12/30/2010 25.23 25.50 25.21 25.32 6535
12/29/2010 25.16 25.33 25.16 25.23 8956
12/28/2010 25.11 25.21 25.05 25.12 8268
Marketplace
Trading Center