OXFORD RESOURCE PARTNERS $3.25

up +0.04


20/5/2013 04:20 PM  |  NYSE : OXF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Type:

OXF historical data

Date Open High Low Close Volume
5/20/2013 3.16 3.30 3.16 3.25 308
5/17/2013 3.29 3.29 3.16 3.21 142
5/16/2013 2.94 3.22 2.94 3.20 741
5/15/2013 2.99 3.06 2.86 2.94 576
5/14/2013 3.05 3.06 2.96 2.97 487
5/13/2013 3.29 3.29 3.05 3.08 473
5/10/2013 3.35 3.36 3.24 3.30 268
5/9/2013 3.30 3.42 3.30 3.33 709
5/8/2013 3.34 3.35 3.32 3.34 257
5/7/2013 3.33 3.38 3.32 3.36 289
5/6/2013 3.36 3.42 3.30 3.34 199
5/3/2013 3.40 3.42 3.37 3.37 211
5/2/2013 3.35 3.45 3.26 3.39 681
5/1/2013 3.29 3.30 3.22 3.30 403
4/30/2013 3.15 3.28 3.08 3.27 690
4/29/2013 3.09 3.21 3.09 3.16 340
4/26/2013 3.15 3.19 3.04 3.14 398
4/25/2013 2.98 3.20 2.98 3.18 788
4/24/2013 3.05 3.11 3.00 3.09 596
4/23/2013 3.15 3.15 3.00 3.06 468
4/22/2013 3.04 3.15 2.85 3.10 1274
4/19/2013 3.06 3.11 3.02 3.08 654
4/18/2013 2.92 3.10 2.90 3.07 554
4/17/2013 2.97 3.06 2.90 2.95 641
4/16/2013 2.56 3.08 2.56 3.00 441
4/15/2013 2.95 3.25 2.93 3.06 1140
4/12/2013 2.85 3.00 2.72 3.00 1049
4/11/2013 2.63 2.85 2.63 2.80 777
4/10/2013 2.57 2.71 2.48 2.69 705
4/9/2013 2.61 2.63 2.56 2.59 365
4/8/2013 2.56 2.65 2.55 2.60 763
4/5/2013 2.54 2.67 2.48 2.61 981
4/4/2013 2.44 2.56 2.25 2.54 1151
4/3/2013 2.56 2.62 2.40 2.40 802
4/2/2013 2.64 2.69 2.56 2.56 395
4/1/2013 2.75 2.78 2.57 2.62 880
3/28/2013 2.62 2.75 2.60 2.75 408
3/27/2013 2.50 2.61 2.50 2.57 293
3/26/2013 2.50 2.57 2.47 2.51 349
3/25/2013 2.60 2.63 2.50 2.50 674
3/22/2013 2.66 2.71 2.61 2.66 252
3/21/2013 2.73 2.74 2.60 2.66 602
3/20/2013 2.74 2.81 2.62 2.73 1203
3/19/2013 2.66 2.72 2.50 2.68 1626
3/18/2013 2.60 2.65 2.51 2.56 341
3/15/2013 2.50 2.71 2.50 2.62 616
3/14/2013 2.61 2.75 2.54 2.63 594
3/13/2013 2.80 2.84 2.61 2.66 932
3/12/2013 3.09 3.12 2.82 2.87 1044
3/11/2013 2.71 3.20 2.67 3.14 3498
3/8/2013 2.55 2.75 2.55 2.69 1216
3/7/2013 2.36 2.59 2.36 2.55 1005
3/6/2013 2.23 2.35 2.13 2.34 1543
3/5/2013 2.40 2.44 2.11 2.21 2160
3/4/2013 2.50 2.53 2.40 2.42 914
3/1/2013 2.58 2.60 2.50 2.50 542
2/28/2013 2.63 2.66 2.51 2.59 727
2/27/2013 2.61 2.70 2.54 2.58 1366
2/26/2013 2.47 2.57 2.45 2.51 548
2/25/2013 2.65 2.65 2.45 2.46 903
2/22/2013 2.59 2.74 2.55 2.60 985
2/21/2013 2.71 2.74 2.47 2.60 1992
2/20/2013 2.80 2.90 2.57 2.68 2319
2/19/2013 3.07 3.07 2.73 2.81 3071
2/15/2013 3.26 3.31 2.92 3.03 3560
2/14/2013 3.45 3.47 3.30 3.30 1620
2/13/2013 3.57 3.60 3.44 3.46 1271
2/12/2013 3.55 3.60 3.45 3.53 2282
2/11/2013 3.70 3.73 3.56 3.58 1560
2/8/2013 3.82 3.84 3.70 3.71 1338
2/7/2013 4.00 4.00 3.75 3.77 1144
2/6/2013 4.10 4.15 3.90 3.92 1512
2/5/2013 4.14 4.28 4.00 4.06 2807
2/4/2013 3.70 4.09 3.69 4.04 3699
2/1/2013 3.65 3.80 3.52 3.69 3794
1/31/2013 3.81 3.88 3.41 3.50 6241
1/30/2013 4.08 4.11 3.78 3.85 6386
1/29/2013 4.53 4.61 3.71 4.14 13933
1/28/2013 5.90 5.98 5.88 5.94 837
1/25/2013 5.80 5.89 5.72 5.83 1003
1/24/2013 5.97 6.01 5.80 5.80 946
1/23/2013 6.00 6.07 5.86 5.88 1094
1/22/2013 5.80 5.99 5.80 5.92 751
1/18/2013 5.85 5.87 5.75 5.85 731
1/17/2013 6.00 6.00 5.76 5.79 1098
1/16/2013 5.47 6.11 5.43 5.89 3236
1/15/2013 5.30 5.46 5.26 5.41 1015
1/14/2013 5.26 5.35 5.21 5.28 861
1/11/2013 5.20 5.27 5.15 5.25 613
1/10/2013 5.15 5.20 5.12 5.14 588
1/9/2013 5.07 5.18 5.07 5.11 682
1/8/2013 5.05 5.15 5.00 5.13 1321
1/7/2013 5.11 5.15 4.95 5.11 1186
1/4/2013 4.80 5.11 4.67 5.03 1408
1/3/2013 4.83 4.85 4.56 4.73 1459
1/2/2013 4.75 4.75 4.50 4.50 1285
12/31/2012 4.26 4.53 4.26 4.42 1886
12/28/2012 4.48 4.50 4.30 4.31 2590
12/27/2012 4.70 4.70 4.40 4.49 1376
12/26/2012 4.62 4.80 4.55 4.73 701
Marketplace
Trading Center