Oxford Resource Partners LP $0.89

down 0.00


29/7/2014 10:41 AM  |  NYSE : OXF  
Industries : Metals & Mining / Nonmetallic Mineral Mining
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OXF historical data

Date Open High Low Close Volume
7/28/20140.890.930.850.8960,443
7/25/20140.840.870.840.856,441
7/24/20140.870.900.840.9014,351
7/23/20140.910.910.870.879,921
7/22/20140.900.930.860.8930,505
7/21/20140.750.940.750.93129,691
7/18/20140.740.780.720.7371,772
7/17/20140.780.780.750.7512,692
7/16/20140.770.780.750.7715,476
7/15/20140.750.800.750.7935,354
7/14/20140.790.800.770.7723,727
7/11/20140.800.820.790.8015,660
7/10/20140.800.840.790.8012,557
7/9/20140.800.820.800.8026,012
7/8/20140.810.820.800.8011,073
7/7/20140.850.880.800.8031,020
7/3/20140.870.880.800.8314,840
7/2/20140.830.870.790.8335,205
7/1/20140.870.900.850.8515,999
6/30/20140.850.850.800.8427,914
6/27/20140.850.850.810.8536,247
6/26/20140.910.910.850.8777,415
6/25/20140.980.980.910.9345,492
6/24/20141.081.080.951.0031,268
6/23/20141.011.081.001.0251,173
6/20/20141.021.020.951.0012,611
6/19/20140.921.020.920.9880,042
6/18/20140.890.950.880.947,393
6/17/20140.890.930.860.9316,451
6/16/20140.930.940.890.9219,859
6/13/20140.960.960.890.9429,653
6/12/20140.930.950.900.9424,367
6/11/20140.970.970.930.9615,264
6/10/20140.990.990.930.9615,093
6/9/20141.021.020.980.9940,651
6/6/20140.821.010.820.9870,814
6/5/20140.840.840.750.8254,426
6/4/20140.770.810.750.8059,760
6/3/20140.890.920.780.7888,608
6/2/20141.011.010.910.92104,504
5/30/20141.031.031.001.0243,135
5/29/20141.051.061.001.0645,859
5/28/20141.051.081.051.0729,608
5/27/20141.061.071.061.0614,578
5/23/20141.001.051.001.0425,029
5/22/20141.061.061.001.0194,094
5/21/20141.151.151.061.0961,131
5/20/20141.121.161.101.158,499
5/19/20141.161.181.141.1415,690
5/16/20141.121.191.101.1521,432
5/15/20141.201.201.141.1818,100
5/14/20141.161.221.161.2132,192
5/13/20141.161.221.141.1915,829
5/12/20141.141.181.141.1710,680
5/9/20141.091.181.091.1719,414
5/8/20141.101.161.031.15128,698
5/7/20141.161.161.121.1390,508
5/6/20141.221.231.171.1778,140
5/5/20141.241.251.221.2241,913
5/2/20141.221.251.221.2419,563
5/1/20141.231.241.221.2217,796
4/30/20141.281.321.251.2676,121
4/29/20141.261.321.251.3030,870
4/28/20141.311.311.201.25129,125
4/25/20141.331.331.321.3231,586
4/24/20141.381.381.321.3319,396
4/23/20141.321.351.321.3418,586
4/22/20141.331.341.321.3234,215
4/21/20141.361.381.321.3762,590
4/17/20141.331.361.331.3520,239
4/16/20141.391.431.331.3364,595
4/15/20141.391.421.351.3940,171
4/14/20141.381.411.371.3710,114
4/11/20141.411.411.361.3936,572
4/10/20141.391.451.351.3658,757
4/9/20141.361.441.351.3966,928
4/8/20141.301.431.301.40185,881
4/7/20141.401.421.331.3486,232
4/4/20141.401.521.361.38202,290
4/3/20141.421.451.371.4159,375
4/2/20141.321.381.311.3740,957
4/1/20141.331.361.301.3142,372
3/31/20141.331.371.301.3417,447
3/28/20141.311.351.311.3522,378
3/27/20141.251.381.251.3548,425
3/26/20141.331.341.261.2734,076
3/25/20141.421.431.331.3533,349
3/24/20141.351.421.341.4081,131
3/21/20141.301.331.261.3251,330
3/20/20141.311.361.311.3335,702
3/19/20141.181.431.181.3175,964
3/18/20141.401.431.401.4181,895
3/17/20141.401.451.361.44166,154
3/14/20141.351.391.291.3670,171
3/13/20141.381.381.301.32105,359
3/12/20141.391.501.331.36237,859
3/11/20141.261.391.251.36212,614
3/10/20141.201.261.181.26136,690
3/7/20141.191.201.161.1849,928
3/6/20141.161.201.161.1938,534
Trading Center