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
12/27/2010 24.98 25.20 24.93 25.13 8335
12/23/2010 24.93 25.16 24.93 25.10 8112
12/22/2010 24.22 25.08 24.18 25.01 20340
12/21/2010 24.09 24.28 23.98 24.25 24963
12/20/2010 24.56 24.56 23.96 23.99 18586
12/17/2010 24.48 24.75 24.38 24.43 16827
12/16/2010 24.31 24.52 24.18 24.45 16446
12/15/2010 24.30 24.73 24.27 24.33 20533
12/14/2010 24.08 24.46 24.00 24.37 13066
12/13/2010 24.39 24.58 24.01 24.10 9439
12/10/2010 24.30 24.45 24.06 24.36 19627
12/9/2010 24.78 24.87 23.89 24.30 32957
12/8/2010 23.21 24.77 23.16 24.72 48798
12/7/2010 23.19 23.24 22.83 23.01 19823
12/6/2010 23.11 23.22 22.91 22.95 11265
12/3/2010 23.03 23.32 22.89 23.16 16195
12/2/2010 22.45 23.25 22.35 23.22 98279
12/1/2010 22.73 22.92 22.15 22.22 87291
11/30/2010 23.21 23.42 23.00 23.06 14815
11/29/2010 22.84 23.59 22.52 23.45 29217
11/26/2010 23.22 23.43 22.75 22.90 25095
11/24/2010 23.71 23.82 23.40 23.44 24638
11/23/2010 23.65 23.76 23.29 23.53 29268
11/22/2010 23.89 24.02 23.71 23.89 31289
11/19/2010 24.44 24.57 23.90 23.92 20141
11/18/2010 24.55 24.81 24.22 24.44 15819
11/17/2010 24.33 24.45 24.23 24.34 6528
11/16/2010 24.51 24.51 24.11 24.28 11656
11/15/2010 24.67 24.94 24.50 24.69 9728
11/12/2010 24.33 25.09 24.19 24.53 18372
11/11/2010 25.58 25.58 24.39 24.39 31101
11/10/2010 25.65 25.76 25.26 25.74 7818
11/9/2010 25.78 26.18 25.57 25.70 9100
11/8/2010 25.44 26.41 25.27 25.75 20655
11/5/2010 25.46 25.71 25.41 25.58 8041
11/4/2010 25.44 25.54 25.30 25.51 14144
11/3/2010 24.88 25.22 24.70 25.16 15978
11/2/2010 24.69 25.02 24.54 24.97 16814
11/1/2010 24.32 24.77 24.24 24.48 17322
10/29/2010 24.27 24.46 24.05 24.12 20388
10/28/2010 23.14 24.69 22.72 24.25 44742
10/27/2010 22.82 22.97 22.30 22.77 26096
10/26/2010 22.87 23.16 22.86 22.91 23844
10/25/2010 23.08 23.13 22.73 22.89 10219
10/22/2010 22.83 23.02 22.78 22.98 11353
10/21/2010 23.14 23.19 22.63 22.86 18834
10/20/2010 22.98 23.25 22.88 23.09 14153
10/19/2010 22.82 23.18 22.54 22.90 18106
10/18/2010 23.02 23.13 22.88 23.03 7779
10/15/2010 22.65 23.02 22.45 22.96 15947
10/14/2010 22.86 22.98 22.41 22.46 16356
10/13/2010 22.93 23.04 22.75 22.85 15314
10/12/2010 22.76 22.82 22.50 22.74 26032
10/11/2010 22.91 23.07 22.74 22.74 12120
10/8/2010 23.23 23.34 22.93 22.93 16702
10/7/2010 23.17 23.28 22.95 23.17 11018
10/6/2010 23.18 23.42 23.00 23.16 8503
10/5/2010 22.93 23.44 22.93 23.24 7987
10/4/2010 23.22 23.22 22.49 22.86 14161
10/1/2010 23.88 23.97 23.30 23.46 15001
9/30/2010 23.86 24.20 23.57 23.88 26923
9/29/2010 23.42 24.34 23.42 23.80 41180
9/28/2010 22.59 23.76 22.53 23.45 20848
9/27/2010 22.49 22.57 22.14 22.51 12116
9/24/2010 22.06 22.53 22.00 22.44 9554
9/23/2010 22.00 22.51 21.74 21.79 16614
9/22/2010 21.90 22.25 21.84 22.14 11992
9/21/2010 21.90 22.31 21.90 21.93 19243
9/20/2010 21.52 22.10 21.39 21.94 12982
9/17/2010 21.66 21.72 21.42 21.50 11275
9/16/2010 21.72 21.77 21.46 21.57 11157
9/15/2010 21.37 21.80 21.36 21.75 10954
9/14/2010 21.40 21.60 21.22 21.35 7738
9/13/2010 21.50 21.77 21.35 21.40 10041
9/10/2010 21.49 21.67 21.35 21.35 10399
9/9/2010 21.43 21.60 21.41 21.44 17293
9/8/2010 20.81 21.26 20.74 21.20 17165
9/7/2010 20.70 21.02 20.42 20.82 18967
9/3/2010 20.87 21.14 20.52 20.83 13019
9/2/2010 20.02 20.71 19.74 20.55 17774
9/1/2010 19.46 20.16 19.46 19.90 13158
8/31/2010 19.50 19.60 19.18 19.20 23035
8/30/2010 20.03 20.04 19.48 19.48 16484
8/27/2010 19.46 20.16 19.35 20.14 17904
8/26/2010 19.57 19.68 19.28 19.36 13731
8/25/2010 19.21 19.64 19.18 19.57 17171
8/24/2010 19.44 19.52 19.14 19.28 12810
8/23/2010 19.87 19.97 19.52 19.63 12607
8/20/2010 19.99 19.99 19.63 19.84 14198
8/19/2010 20.22 20.27 19.79 20.09 24398
8/18/2010 19.75 20.52 19.30 20.32 29904
8/17/2010 19.89 20.13 19.70 20.07 29533
8/16/2010 20.11 20.27 19.59 19.72 25925
8/13/2010 20.36 20.51 20.15 20.25 40034
8/12/2010 19.82 20.75 19.71 20.43 51413
8/11/2010 19.62 20.24 19.50 19.95 51411
8/10/2010 20.33 20.35 19.76 19.86 30853
8/9/2010 21.85 21.85 20.30 20.43 60070
8/6/2010 22.29 22.51 21.57 21.74 75271
8/5/2010 22.89 24.25 21.85 22.53 133534
Marketplace
Trading Center