OLIN $23.87

down -0.35


19/6/2013 04:19 PM  |  NYSE : OLN  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

OLN historical data

Date Open High Low Close Volume
6/19/2013 24.25 24.27 23.84 23.87 6173
6/18/2013 23.98 24.30 23.95 24.22 6635
6/17/2013 24.25 24.35 23.89 24.01 5416
6/14/2013 24.72 24.75 24.04 24.10 5040
6/13/2013 24.10 24.71 24.04 24.67 3010
6/12/2013 24.58 24.61 24.05 24.18 3713
6/11/2013 24.36 24.59 24.13 24.27 4397
6/10/2013 24.76 24.82 24.40 24.64 3392
6/7/2013 24.84 24.88 24.48 24.71 2894
6/6/2013 24.15 24.63 24.04 24.59 5073
6/5/2013 24.52 24.67 23.95 24.04 6586
6/4/2013 24.99 25.26 24.48 24.64 6934
6/3/2013 24.95 25.20 24.69 25.04 7624
5/31/2013 25.09 25.32 24.92 24.93 3774
5/30/2013 25.03 25.24 24.96 25.17 2408
5/29/2013 25.18 25.24 24.81 25.05 4369
5/28/2013 25.28 25.42 25.03 25.35 6062
5/24/2013 24.49 24.93 24.41 24.91 4773
5/23/2013 24.33 24.75 24.23 24.66 6281
5/22/2013 24.94 25.16 24.50 24.61 4303
5/21/2013 24.93 25.10 24.83 24.95 3711
5/20/2013 24.96 25.12 24.85 24.97 3873
5/17/2013 24.80 25.16 24.77 25.03 5467
5/16/2013 24.73 24.93 24.59 24.71 3377
5/15/2013 24.43 24.82 24.34 24.70 3363
5/14/2013 24.11 24.57 24.10 24.51 6060
5/13/2013 24.10 24.32 23.95 24.15 7937
5/10/2013 24.02 24.24 23.99 24.16 5184
5/9/2013 24.28 24.31 23.98 24.03 4535
5/8/2013 23.84 24.21 23.63 24.21 5272
5/7/2013 24.16 24.29 23.88 24.02 6224
5/6/2013 23.90 24.15 23.80 24.04 5722
5/3/2013 23.84 24.30 23.69 23.85 9151
5/2/2013 23.34 23.74 23.28 23.51 8472
5/1/2013 24.03 24.10 23.09 23.26 14504
4/30/2013 24.58 24.69 24.11 24.17 11172
4/29/2013 24.59 24.66 24.34 24.58 7709
4/26/2013 24.89 25.00 24.33 24.44 14936
4/25/2013 25.82 26.05 25.59 25.99 9780
4/24/2013 25.42 25.77 25.34 25.69 5548
4/23/2013 25.11 25.39 24.92 25.39 8782
4/22/2013 24.89 25.17 24.31 25.06 5612
4/19/2013 24.23 24.83 23.97 24.82 6272
4/18/2013 24.57 24.64 24.03 24.20 7096
4/17/2013 24.70 24.74 24.25 24.50 6670
4/16/2013 24.52 24.97 24.33 24.97 8241
4/15/2013 25.10 25.21 24.06 24.20 10925
4/12/2013 25.68 25.71 25.15 25.37 5521
4/11/2013 25.55 25.77 25.32 25.69 4933
4/10/2013 25.15 25.60 25.15 25.57 7242
4/9/2013 24.95 25.23 24.71 25.03 7162
4/8/2013 24.81 24.88 24.61 24.84 4051
4/5/2013 24.58 24.84 24.45 24.73 7261
4/4/2013 24.61 25.02 24.60 24.88 5765
4/3/2013 25.00 25.01 24.38 24.55 9802
4/2/2013 25.11 25.34 24.85 25.01 8249
4/1/2013 25.25 25.32 24.89 25.02 8824
3/28/2013 25.24 25.34 25.12 25.22 5990
3/27/2013 25.01 25.27 24.86 25.17 5849
3/26/2013 25.23 25.42 25.16 25.23 6450
3/25/2013 25.09 25.26 24.78 25.05 7333
3/22/2013 24.97 25.10 24.83 24.93 5746
3/21/2013 24.87 25.10 24.84 24.91 6547
3/20/2013 24.98 25.11 24.69 25.07 7725
3/19/2013 24.80 25.00 24.54 24.90 7925
3/18/2013 24.76 25.03 24.53 24.81 7503
3/15/2013 24.79 25.15 24.62 25.09 16558
3/14/2013 24.39 24.78 24.32 24.74 5111
3/13/2013 24.30 24.45 24.15 24.39 5619
3/12/2013 24.23 24.46 24.09 24.31 8196
3/11/2013 24.23 24.63 24.16 24.26 9908
3/8/2013 23.90 24.00 23.69 23.99 5798
3/7/2013 23.61 23.78 23.46 23.75 6752
3/6/2013 23.44 23.65 23.22 23.64 8366
3/5/2013 23.39 23.70 23.12 23.25 9097
3/4/2013 22.97 23.56 22.83 23.23 10123
3/1/2013 23.17 23.24 22.67 22.99 10200
2/28/2013 22.88 23.37 22.83 23.16 6501
2/27/2013 22.42 23.06 22.41 22.92 5572
2/26/2013 22.16 22.44 22.11 22.37 6080
2/25/2013 22.71 22.75 22.09 22.09 5378
2/22/2013 22.47 22.77 22.40 22.70 5398
2/21/2013 22.60 22.62 22.12 22.34 5824
2/20/2013 23.37 23.42 22.65 22.66 8715
2/19/2013 23.32 23.50 23.25 23.45 7931
2/15/2013 23.25 23.48 23.13 23.25 6022
2/14/2013 23.40 23.43 23.20 23.28 3332
2/13/2013 23.27 23.61 23.20 23.41 6000
2/12/2013 23.18 23.35 23.08 23.19 6497
2/11/2013 23.31 23.39 23.16 23.22 4456
2/8/2013 23.38 23.57 23.20 23.33 6814
2/7/2013 23.52 23.52 22.98 23.41 11199
2/6/2013 23.55 23.77 23.50 23.64 5904
2/5/2013 23.55 23.93 23.54 23.68 8638
2/4/2013 23.65 23.77 23.33 23.41 5457
2/1/2013 23.43 23.85 23.41 23.69 9590
1/31/2013 22.49 23.80 22.41 23.26 18544
1/30/2013 22.62 22.76 22.45 22.53 7867
1/29/2013 21.79 23.10 21.29 22.55 30236
1/28/2013 23.35 24.13 23.20 23.93 15663
Marketplace
Trading Center