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
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
8/4/2010 24.79 25.30 24.74 25.26 13182
8/3/2010 24.43 24.87 24.31 24.67 18130
8/2/2010 24.89 24.94 22.14 24.52 78618
7/30/2010 24.41 24.76 24.15 24.63 5710
7/29/2010 24.62 24.88 24.26 24.62 5874
7/28/2010 24.73 24.82 24.37 24.46 10342
7/27/2010 25.57 25.98 24.59 24.82 17909
7/26/2010 26.21 26.52 26.14 26.45 9281
7/23/2010 25.33 26.14 25.26 26.12 11183
7/22/2010 25.27 25.62 25.25 25.42 7819
7/21/2010 25.60 25.69 24.95 25.01 8245
7/20/2010 24.79 25.55 24.73 25.53 9125
7/19/2010 24.67 25.06 24.55 25.04 6064
7/16/2010 25.14 25.18 24.63 24.67 6436
7/15/2010 24.88 25.36 24.86 25.30 6455
7/14/2010 24.63 24.94 24.49 24.88 3203
7/13/2010 24.53 24.77 24.33 24.74 4471
7/12/2010 24.40 24.40 24.13 24.28 4125
7/9/2010 24.14 24.53 24.04 24.49 5712
7/8/2010 24.15 24.30 23.80 24.09 5586
7/7/2010 23.58 23.94 23.40 23.94 7694
7/6/2010 23.68 23.74 23.40 23.58 9825
7/2/2010 23.57 23.57 23.21 23.51 7464
7/1/2010 23.65 23.66 23.13 23.50 9697
6/30/2010 23.88 24.05 23.54 23.70 13203
6/29/2010 24.00 24.00 23.60 23.85 10680
6/28/2010 24.31 24.42 24.01 24.25 6638
6/25/2010 24.25 24.48 24.10 24.23 15255
6/24/2010 25.20 25.20 24.20 24.24 8992
6/23/2010 25.17 25.40 24.92 25.26 6583
6/22/2010 25.48 25.69 25.14 25.19 8643
6/21/2010 25.99 26.11 25.40 25.50 5942
6/18/2010 26.03 26.03 25.63 25.75 5919
6/17/2010 25.76 26.07 25.72 26.07 4950
6/16/2010 25.79 25.88 25.57 25.63 6417
6/15/2010 26.07 26.11 25.78 25.98 3633
6/14/2010 26.03 26.21 25.79 25.87 8792
6/11/2010 24.81 25.86 24.78 25.82 15840
6/10/2010 24.22 25.02 24.10 25.02 13490
6/9/2010 24.10 24.30 23.75 23.97 9053
6/8/2010 24.18 24.34 23.85 24.09 8431
6/7/2010 24.66 24.76 24.08 24.11 9381
6/4/2010 24.84 25.26 24.58 24.68 7994
6/3/2010 25.03 25.46 25.03 25.40 6955
6/2/2010 24.60 25.12 24.58 25.12 5991
6/1/2010 25.00 25.31 24.59 24.59 6376
5/28/2010 25.19 25.39 25.00 25.11 10165
5/27/2010 24.48 25.19 24.39 25.19 9755
5/26/2010 23.99 24.47 23.92 24.16 12760
5/25/2010 23.97 24.03 23.54 23.93 14155
5/24/2010 24.70 24.70 24.30 24.36 13482
5/21/2010 24.42 24.87 24.20 24.70 13714
5/20/2010 25.60 25.60 24.69 24.70 11647
5/19/2010 25.95 26.14 25.64 25.90 6427
5/18/2010 26.27 26.48 25.92 26.04 6171
5/17/2010 26.24 26.44 25.56 26.06 5307
5/14/2010 26.23 26.59 25.88 26.21 6288
5/13/2010 26.89 26.89 26.35 26.40 6125
5/12/2010 26.51 26.97 26.36 26.91 4860
5/11/2010 26.52 26.91 26.29 26.53 7139
5/10/2010 26.50 27.00 26.35 26.78 9807
5/7/2010 25.93 26.41 25.68 25.75 27995
5/6/2010 27.55 27.67 24.00 26.00 29130
5/5/2010 27.64 27.99 27.45 27.70 13556
5/4/2010 28.18 28.24 27.57 27.75 14768
5/3/2010 27.90 28.38 27.57 28.32 9348
4/30/2010 28.61 28.66 27.79 27.79 9533
4/29/2010 28.52 28.73 28.41 28.66 10561
4/28/2010 29.15 29.15 28.32 28.45 10373
4/27/2010 29.44 29.93 28.97 29.00 8078
4/26/2010 29.91 30.00 29.58 29.67 5112
4/23/2010 30.07 30.07 29.76 29.99 5977
4/22/2010 29.80 30.02 29.60 29.99 6818
4/21/2010 30.10 30.17 29.87 30.02 14365
4/20/2010 29.79 30.07 29.45 30.00 7187
4/19/2010 29.50 29.88 29.36 29.72 5232
4/16/2010 30.19 30.19 29.26 29.52 7252
4/15/2010 29.91 30.07 29.74 29.91 7591
4/14/2010 30.38 30.51 29.89 30.00 6251
Marketplace
Trading Center