OI $2.37

down -0.02


20/5/2013 02:20 PM  |  NYSE : OIBR  |  Industries : Information / Wired Telecommunications Carriers
Type:

OIBR historical data

Date Open High Low Close Volume
5/17/2013 2.38 2.42 2.36 2.39 24218
5/16/2013 2.39 2.44 2.35 2.40 37925
5/15/2013 2.33 2.41 2.33 2.41 28903
5/14/2013 2.27 2.34 2.27 2.31 39430
5/13/2013 2.26 2.28 2.24 2.28 5882
5/10/2013 2.21 2.30 2.21 2.26 16668
5/9/2013 2.24 2.27 2.20 2.24 25973
5/8/2013 2.23 2.24 2.16 2.22 18112
5/7/2013 2.12 2.26 2.12 2.22 15723
5/6/2013 2.22 2.25 2.12 2.14 68645
5/3/2013 2.32 2.35 2.21 2.26 49715
5/2/2013 2.39 2.40 2.30 2.32 32991
5/1/2013 2.44 2.51 2.31 2.31 20597
4/30/2013 2.47 2.55 2.38 2.39 64409
4/29/2013 2.55 2.56 2.46 2.48 13207
4/26/2013 2.60 2.66 2.54 2.54 26478
4/25/2013 2.62 2.68 2.57 2.57 27237
4/24/2013 2.54 2.62 2.53 2.61 30868
4/23/2013 2.58 2.62 2.51 2.54 27510
4/22/2013 2.57 2.57 2.50 2.53 21569
4/19/2013 2.61 2.64 2.56 2.59 16372
4/18/2013 2.65 2.67 2.55 2.55 34503
4/17/2013 2.67 2.77 2.63 2.70 18192
4/16/2013 2.64 2.71 2.59 2.68 31278
4/15/2013 2.68 2.74 2.58 2.59 36337
4/12/2013 2.80 2.82 2.68 2.73 59534
4/11/2013 2.94 2.94 2.82 2.85 12027
4/10/2013 2.97 3.04 2.97 2.99 22599
4/9/2013 2.94 2.97 2.93 2.94 24487
4/8/2013 2.93 2.93 2.88 2.89 65683
4/5/2013 2.94 2.95 2.86 2.92 69168
4/4/2013 2.95 3.00 2.88 2.92 78537
4/3/2013 3.05 3.05 2.89 2.93 87047
4/2/2013 3.07 3.12 3.01 3.07 33786
4/1/2013 3.00 3.09 2.99 3.07 72835
3/28/2013 3.01 3.06 3.00 3.04 32282
3/27/2013 2.93 3.05 2.91 3.00 26488
3/26/2013 2.94 2.98 2.91 2.92 28976
3/25/2013 3.00 3.02 2.85 2.90 64715
3/22/2013 3.13 3.15 2.95 2.95 67148
3/21/2013 3.48 3.50 3.43 3.44 35194
3/20/2013 3.57 3.59 3.47 3.50 37647
3/19/2013 3.58 3.62 3.51 3.56 20054
3/18/2013 3.50 3.54 3.47 3.51 26497
3/15/2013 3.59 3.61 3.47 3.47 54333
3/14/2013 3.62 3.66 3.56 3.57 14555
3/13/2013 3.67 3.69 3.56 3.59 30114
3/12/2013 3.69 3.71 3.64 3.65 14291
3/11/2013 3.62 3.69 3.61 3.66 32904
3/8/2013 3.61 3.72 3.59 3.61 55418
3/7/2013 3.56 3.62 3.55 3.60 17810
3/6/2013 3.52 3.56 3.49 3.55 19532
3/5/2013 3.55 3.59 3.50 3.53 16712
3/4/2013 3.60 3.60 3.52 3.59 25614
3/1/2013 3.63 3.64 3.58 3.59 18034
2/28/2013 3.71 3.73 3.66 3.69 21786
2/27/2013 3.78 3.85 3.75 3.75 26935
2/26/2013 3.69 3.76 3.67 3.73 24623
2/25/2013 3.66 3.72 3.61 3.65 14485
2/22/2013 3.60 3.72 3.56 3.68 18918
2/21/2013 3.64 3.65 3.52 3.52 39080
2/20/2013 3.75 3.80 3.56 3.59 31725
2/19/2013 3.75 3.79 3.62 3.64 35797
2/15/2013 3.74 3.75 3.62 3.62 23397
2/14/2013 3.85 3.86 3.72 3.75 26283
2/13/2013 3.82 3.93 3.80 3.84 23236
2/12/2013 3.91 3.96 3.82 3.84 8235
2/11/2013 3.94 3.95 3.88 3.90 5748
2/8/2013 4.02 4.04 3.93 3.94 20119
2/7/2013 3.98 4.08 3.92 4.00 34153
2/6/2013 3.93 3.94 3.88 3.88 10521
2/5/2013 4.05 4.06 3.95 3.98 10467
2/4/2013 4.05 4.08 3.99 4.07 26996
2/1/2013 4.07 4.11 4.02 4.08 14020
1/31/2013 4.04 4.18 3.95 4.11 34091
1/30/2013 4.00 4.05 3.95 3.98 31640
1/29/2013 3.92 3.93 3.86 3.86 37504
1/28/2013 3.91 3.94 3.83 3.87 58019
1/25/2013 3.86 3.89 3.77 3.84 18127
1/24/2013 3.99 4.01 3.83 3.86 56862
1/23/2013 3.97 4.08 3.93 4.03 140300
1/22/2013 3.96 3.96 3.84 3.86 106884
1/18/2013 4.37 4.51 4.35 4.42 54323
1/17/2013 4.36 4.38 4.31 4.34 19358
1/16/2013 4.32 4.37 4.24 4.24 21442
1/15/2013 4.34 4.44 4.29 4.39 11721
1/14/2013 4.32 4.41 4.27 4.41 18076
1/11/2013 4.30 4.32 4.22 4.29 15118
1/10/2013 4.20 4.34 4.14 4.31 44280
1/9/2013 4.11 4.16 4.11 4.16 11526
1/8/2013 4.16 4.21 4.11 4.13 25988
1/7/2013 4.18 4.26 4.17 4.21 38326
1/4/2013 4.13 4.21 4.12 4.13 20814
1/3/2013 4.02 4.11 4.01 4.10 21184
1/2/2013 4.00 4.11 3.99 4.09 20326
12/31/2012 3.95 4.03 3.93 4.01 28757
12/28/2012 3.95 4.02 3.94 3.99 19692
12/27/2012 4.04 4.05 3.97 3.98 8390
12/26/2012 4.02 4.05 4.01 4.03 13135
12/24/2012 4.01 4.06 3.85 3.93 7279
Marketplace
Trading Center