Oil States International Inc $63.68

down 0.00


26/8/2014 04:04 PM  |  NYSE : OIS  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIS historical data

Date Open High Low Close Volume
8/26/201463.1764.2663.0963.68425,338
8/25/201463.2563.3762.8663.04284,829
8/22/201463.2363.2462.4562.96279,873
8/21/201462.8963.7662.5763.28661,321
8/20/201462.3762.8061.9262.70344,912
8/19/201461.9562.8361.7062.42378,094
8/18/201462.1662.4961.6961.87321,061
8/15/201461.4962.1461.3061.92444,899
8/14/201462.0662.4761.1661.28384,295
8/13/201461.6862.7661.6762.13327,382
8/12/201461.7262.2561.1461.54359,538
8/11/201462.9963.0162.0362.07370,092
8/8/201461.9762.7061.4162.58379,222
8/7/201462.4162.7361.3761.67386,127
8/6/201461.6662.9961.3562.04681,550
8/5/201462.4562.9261.6361.83912,536
8/4/201461.7562.9061.2262.681,740,868
8/1/201460.1562.6459.6661.121,910,029
7/31/201462.1462.2561.2661.291,001,892
7/30/201463.1063.1262.1962.52786,921
7/29/201462.8363.5262.3762.37712,472
7/28/201463.3463.3462.4262.73711,655
7/25/201463.4864.2663.2463.37735,501
7/24/201463.8464.1863.5863.63558,201
7/23/201463.3963.9563.0363.71415,393
7/22/201463.1863.8263.1663.50461,530
7/21/201462.3963.1262.3962.86354,547
7/18/201462.7563.0662.4262.55303,781
7/17/201462.6763.2161.9562.67647,204
7/16/201463.2363.3862.2562.671,311,304
7/15/201462.7163.2362.1262.41587,127
7/14/201462.1863.4562.0963.03774,715
7/11/201462.4362.9961.6361.76793,515
7/10/201462.3162.6561.9662.45343,179
7/9/201463.2763.5562.8563.27196,308
7/8/201463.3763.5662.6063.12320,697
7/7/201463.9464.5063.5263.59432,556
7/3/201463.7764.3763.6764.37460,101
7/2/201463.7164.2963.4163.73553,026
7/1/201464.1964.3463.8463.97875,693
6/30/201463.1464.1962.9664.091,115,613
6/27/201462.7863.1362.4662.861,176,973
6/26/201463.7063.9262.4763.08974,161
6/25/201464.0564.8563.6463.652,038,160
6/24/201465.2565.7764.2564.33567,381
6/23/201465.2565.6464.9465.37488,690
6/20/201464.9265.5064.5665.32957,795
6/19/201464.2664.4463.7964.26667,432
6/18/201463.6764.2963.3564.09939,112
6/17/201463.7463.9763.3263.72659,373
6/16/201464.0564.2863.6563.79831,116
6/13/201463.6964.0962.9764.07715,984
6/12/201463.2664.1763.0863.46858,378
6/11/201463.2763.2762.6563.07603,673
6/10/201462.8663.4562.7863.31775,202
6/9/201464.0064.0162.4062.781,284,460
6/6/201464.6265.0064.2964.511,353,928
6/5/201463.3364.8463.1664.421,469,650
6/4/201462.5563.5161.8063.492,221,942
6/3/201460.9962.7460.8362.641,146,568
6/2/201460.8861.8960.8061.611,338,729
5/30/2014108.05108.05106.07107.58981,469
5/29/2014106.67107.37105.53107.17521,833
5/28/2014106.37106.70104.84106.26576,733
5/27/2014105.86106.62105.20106.44535,859
5/23/2014105.08105.63103.89105.19510,231
5/22/2014104.72105.81104.38105.03484,101
5/21/2014104.24105.72103.96104.94986,257
5/20/2014102.67103.37102.19102.781,625,495
5/19/201497.83101.4297.31101.251,691,545
5/16/201495.0697.5694.4697.53881,016
5/15/201495.6696.0393.5995.00733,937
5/14/201496.7497.8196.0196.49393,804
5/13/201496.2696.8095.8296.56306,320
5/12/201495.2496.3594.8196.26330,839
5/9/201496.1896.1894.7495.01446,948
5/8/201496.1396.7595.4396.11599,165
5/7/201496.3896.9295.2595.87629,466
5/6/201494.9397.6494.8496.24688,337
5/5/201494.2095.4994.0695.01534,251
5/2/201497.7898.4093.4394.68921,449
5/1/201497.1998.4796.4497.31524,917
4/30/201496.3897.1495.3497.14390,303
4/29/201498.6999.3096.6496.80344,449
4/28/201498.4699.0896.7097.84400,921
4/25/201498.4899.1997.6898.31370,139
4/24/201498.3899.2297.1798.77282,849
4/23/201497.9099.3897.6997.95419,022
4/22/201497.0898.3796.7997.88317,726
4/21/201496.6597.4296.2097.27441,256
4/17/201496.8598.0096.0796.371,295,140
4/16/201496.8496.9896.0096.18603,754
4/15/201495.6396.9894.8795.96557,595
4/14/201496.1297.0095.2195.44486,633
4/11/201495.2997.1095.0295.56635,984
4/10/201497.4298.3695.6395.95589,793
4/9/201497.8197.8196.4497.45250,372
4/8/201496.8197.9496.7297.50552,565
4/7/201498.5998.8996.4196.73396,409
4/4/2014100.19101.0698.7299.00406,912
Trading Center