OSHKOSH $39.12

down -0.15


21/5/2013 04:21 PM  |  NYSE : OSK  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Type:

OSK historical data

Date Open High Low Close Volume
5/21/2013 39.16 39.46 38.90 39.12 4826
5/20/2013 38.95 39.70 38.85 39.27 5302
5/17/2013 38.58 39.40 38.58 38.95 4300
5/16/2013 39.38 39.73 38.29 38.35 6588
5/15/2013 38.46 39.89 38.46 39.54 7369
5/14/2013 38.05 38.90 38.02 38.83 6440
5/13/2013 38.34 38.68 37.92 38.10 5978
5/10/2013 39.15 39.29 38.14 38.42 7236
5/9/2013 39.40 39.67 38.87 39.09 4869
5/8/2013 38.99 39.37 38.80 39.34 6375
5/7/2013 39.23 39.35 38.72 38.96 8563
5/6/2013 37.80 39.47 37.80 39.18 7789
5/3/2013 38.72 39.48 38.45 38.81 10034
5/2/2013 36.79 38.22 36.52 37.97 13750
5/1/2013 38.97 39.13 36.85 37.00 11552
4/30/2013 40.53 40.81 37.92 39.26 12725
4/29/2013 40.15 40.70 39.98 40.15 8291
4/26/2013 39.91 40.08 39.49 39.88 4367
4/25/2013 39.14 40.26 38.96 39.91 6376
4/24/2013 38.06 38.94 37.94 38.88 6723
4/23/2013 37.59 38.07 37.24 37.90 4929
4/22/2013 36.99 37.57 36.25 37.35 4246
4/19/2013 36.44 37.43 35.94 37.22 6083
4/18/2013 37.31 37.37 35.88 36.30 7594
4/17/2013 37.94 38.01 36.28 37.17 12421
4/16/2013 37.29 38.42 37.10 38.40 8863
4/15/2013 38.90 38.99 36.59 36.84 8584
4/12/2013 39.72 40.04 38.73 39.14 13679
4/11/2013 39.86 40.41 39.47 40.31 7011
4/10/2013 39.19 40.00 39.00 39.95 9317
4/9/2013 39.50 40.00 39.03 39.17 6527
4/8/2013 39.17 39.43 38.82 39.41 4942
4/5/2013 38.76 39.39 38.06 39.05 7605
4/4/2013 39.55 39.88 39.22 39.69 7692
4/3/2013 41.22 41.30 39.50 39.61 13954
4/2/2013 41.81 41.96 41.05 41.19 6572
4/1/2013 42.60 42.66 41.31 41.66 6843
3/28/2013 42.15 42.62 42.06 42.49 7882
3/27/2013 41.29 42.08 40.83 42.08 7055
3/26/2013 41.58 41.73 41.30 41.67 6920
3/25/2013 41.67 41.74 40.69 41.30 9204
3/22/2013 41.75 41.75 40.87 41.48 6074
3/21/2013 42.00 42.29 41.04 41.49 12052
3/20/2013 42.05 42.38 41.55 42.29 11965
3/19/2013 41.07 42.00 41.04 41.63 16220
3/18/2013 40.20 41.12 39.88 40.98 9656
3/15/2013 40.78 40.81 40.26 40.56 15508
3/14/2013 40.63 40.92 40.23 40.88 8472
3/13/2013 39.75 40.73 39.50 40.60 10646
3/12/2013 39.77 39.86 39.23 39.83 5763
3/11/2013 39.74 39.93 39.28 39.93 7019
3/8/2013 39.98 40.10 39.46 39.88 5131
3/7/2013 38.78 39.74 38.62 39.61 6515
3/6/2013 39.44 39.50 38.45 38.66 6483
3/5/2013 37.81 39.69 37.81 39.25 8169
3/4/2013 37.94 38.04 37.05 37.47 6520
3/1/2013 38.20 38.20 37.46 38.15 9814
2/28/2013 38.80 39.06 38.36 38.56 6501
2/27/2013 38.66 39.02 38.35 38.78 8096
2/26/2013 38.37 38.79 37.46 38.66 9866
2/25/2013 39.42 39.43 38.09 38.35 11835
2/22/2013 39.09 39.64 39.01 39.17 10032
2/21/2013 39.07 39.13 38.32 38.83 11593
2/20/2013 40.56 40.56 39.03 39.26 17216
2/19/2013 39.83 40.59 39.64 40.56 13333
2/15/2013 40.06 40.14 39.43 39.76 14100
2/14/2013 39.64 40.03 39.61 40.02 6211
2/13/2013 39.85 40.19 39.28 39.85 8860
2/12/2013 39.64 39.96 39.34 39.80 9260
2/11/2013 39.24 39.66 38.68 39.65 6825
2/8/2013 39.89 39.89 39.06 39.51 6905
2/7/2013 40.00 40.09 39.35 39.98 11637
2/6/2013 39.64 40.00 39.56 39.90 8069
2/5/2013 39.62 39.97 39.34 39.91 6880
2/4/2013 39.25 39.49 38.91 39.28 9758
2/1/2013 39.65 39.89 39.24 39.77 10214
1/31/2013 39.46 39.57 38.95 39.18 13346
1/30/2013 40.25 40.42 39.25 39.68 16932
1/29/2013 39.93 40.40 39.72 40.31 10666
1/28/2013 40.24 40.56 39.57 40.00 26649
1/25/2013 38.17 41.27 37.98 41.08 52312
1/24/2013 33.76 34.98 33.61 34.58 12684
1/23/2013 33.80 33.89 33.59 33.89 10537
1/22/2013 33.68 33.97 33.36 33.85 10523
1/18/2013 33.55 33.76 33.25 33.74 6339
1/17/2013 33.37 33.71 33.24 33.48 8728
1/16/2013 32.63 33.19 32.58 33.19 8945
1/15/2013 32.18 32.90 32.16 32.83 8370
1/14/2013 32.84 32.89 32.12 32.30 7411
1/11/2013 32.78 32.97 32.72 32.93 6189
1/10/2013 32.80 32.88 32.47 32.81 9022
1/9/2013 31.81 32.61 31.81 32.61 11563
1/8/2013 32.54 32.78 31.62 31.77 15579
1/7/2013 32.20 32.63 32.17 32.54 11829
1/4/2013 32.09 32.67 31.82 32.60 11889
1/3/2013 31.46 32.28 31.41 32.07 17798
1/2/2013 30.88 31.59 30.80 31.58 12102
12/31/2012 28.51 29.68 28.51 29.65 6404
12/28/2012 28.75 28.84 28.53 28.57 8173
12/27/2012 29.00 29.19 28.60 28.99 9553
Marketplace
Trading Center