OXFORD RESOURCE PARTNERS $3.11

up +0.03


23/5/2013 04:23 PM  |  NYSE : OXF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Type:

OXF historical data

Date Open High Low Close Volume
8/3/2012 9.33 9.33 8.15 8.38 146
8/2/2012 9.74 9.98 9.32 9.54 3350
8/1/2012 9.50 9.68 9.21 9.53 3097
7/31/2012 9.09 9.39 9.03 9.34 2788
7/30/2012 8.46 9.01 8.46 8.91 3062
7/27/2012 8.00 8.43 7.93 8.33 2399
7/26/2012 7.79 7.79 7.60 7.72 320
7/25/2012 7.79 7.90 7.51 7.60 425
7/24/2012 8.07 8.10 7.62 7.76 571
7/23/2012 8.02 8.05 7.95 8.05 428
7/20/2012 8.05 8.05 7.90 8.00 252
7/19/2012 7.89 8.00 7.86 7.94 641
7/18/2012 7.91 8.00 7.85 7.91 404
7/17/2012 7.82 8.05 7.80 7.94 598
7/16/2012 7.52 7.88 7.47 7.76 1075
7/13/2012 7.37 7.48 7.32 7.44 361
7/12/2012 7.57 7.58 7.29 7.42 698
7/11/2012 7.46 7.75 7.40 7.61 499
7/10/2012 7.73 7.84 7.40 7.46 742
7/9/2012 7.64 8.02 7.62 7.77 1298
7/6/2012 7.54 7.81 7.54 7.72 584
7/5/2012 7.47 7.63 7.46 7.54 360
7/3/2012 7.64 7.73 7.56 7.56 361
7/2/2012 7.70 8.05 7.50 7.63 554
6/29/2012 8.04 8.20 7.65 7.74 828
6/28/2012 8.04 8.09 7.90 8.00 398
6/27/2012 7.52 8.04 7.52 8.04 682
6/26/2012 7.00 7.70 7.00 7.57 1828
6/25/2012 7.15 7.23 6.78 6.94 661
6/22/2012 7.08 7.13 7.02 7.11 294
6/21/2012 7.35 7.35 7.00 7.10 569
6/20/2012 7.31 7.41 7.23 7.41 434
6/19/2012 7.19 7.38 7.19 7.31 311
6/18/2012 7.13 7.27 7.07 7.19 260
6/15/2012 7.13 7.42 7.05 7.18 434
6/14/2012 6.91 7.23 6.91 7.15 373
6/13/2012 7.06 7.14 6.87 6.97 950
6/12/2012 7.29 7.32 7.10 7.10 386
6/11/2012 7.54 7.54 7.17 7.19 1294
6/8/2012 7.49 7.65 7.40 7.40 404
6/7/2012 7.61 7.82 7.54 7.60 306
6/6/2012 7.77 8.00 7.42 7.49 497
6/5/2012 7.30 7.75 7.30 7.66 513
6/4/2012 7.59 7.64 7.30 7.41 597
6/1/2012 7.50 7.68 7.35 7.67 604
5/31/2012 7.88 7.88 7.59 7.68 367
5/30/2012 7.90 7.95 7.62 7.69 509
5/29/2012 7.95 8.35 7.90 7.93 589
5/25/2012 8.25 8.25 7.75 7.81 610
5/24/2012 7.70 8.23 7.67 8.15 2406
5/23/2012 7.00 7.41 7.00 7.39 1140
5/22/2012 6.82 7.12 6.75 6.99 1098
5/21/2012 6.71 6.96 6.70 6.79 1446
5/18/2012 6.97 6.97 6.50 6.70 1694
5/17/2012 7.05 7.05 6.80 6.87 1736
5/16/2012 7.32 7.35 7.00 7.03 1397
5/15/2012 7.44 7.55 7.10 7.35 1420
5/14/2012 7.35 7.54 7.07 7.24 963
5/11/2012 7.50 7.63 7.06 7.24 1010
5/10/2012 7.88 8.09 7.51 7.62 2437
5/9/2012 8.40 8.43 7.85 7.88 1448
5/8/2012 8.49 8.50 8.31 8.43 629
5/7/2012 8.73 8.73 8.32 8.55 1000
5/4/2012 9.10 9.15 8.65 8.80 1641
5/3/2012 9.59 9.63 9.30 9.38 3810
5/2/2012 9.49 9.74 9.45 9.59 2170
5/1/2012 9.47 9.49 9.42 9.45 3352
4/30/2012 9.29 9.43 9.27 9.34 2300
4/27/2012 9.10 9.27 9.01 9.12 2770
4/26/2012 9.17 9.19 9.05 9.15 1123
4/25/2012 9.37 9.46 9.01 9.20 1198
4/24/2012 8.79 9.37 8.79 9.12 1264
4/23/2012 8.62 8.99 8.56 8.80 629
4/20/2012 8.74 8.82 8.51 8.57 708
4/19/2012 8.59 9.00 8.52 8.75 1034
4/18/2012 8.60 8.64 8.44 8.48 594
4/17/2012 8.28 8.74 8.20 8.54 1353
4/16/2012 8.28 8.30 8.05 8.15 760
4/13/2012 8.05 8.14 8.03 8.08 480
4/12/2012 8.12 8.20 7.96 8.05 1081
4/11/2012 7.96 8.35 7.92 8.08 1708
4/10/2012 7.90 8.31 7.83 7.88 878
4/9/2012 8.13 8.14 7.75 7.93 1641
4/5/2012 8.36 8.43 8.10 8.11 1020
4/4/2012 8.32 8.44 8.31 8.33 461
4/3/2012 8.31 8.59 8.31 8.45 1299
4/2/2012 8.55 8.62 8.30 8.30 1054
3/30/2012 8.34 8.73 8.32 8.50 1128
3/29/2012 8.50 8.50 8.22 8.43 1695
3/28/2012 8.63 8.72 8.18 8.66 4980
3/27/2012 9.62 9.71 9.00 9.14 5034
3/26/2012 9.25 9.90 9.15 9.57 3375
3/23/2012 9.23 9.29 9.01 9.29 1844
3/22/2012 9.50 9.95 9.09 9.26 5716
3/21/2012 8.55 8.95 8.50 8.73 2665
3/20/2012 8.06 8.95 7.91 8.65 5620
3/19/2012 7.49 8.29 7.35 8.26 5022
3/16/2012 6.80 7.45 6.80 7.31 3360
3/15/2012 7.28 7.28 6.75 6.79 6186
3/14/2012 8.97 8.97 6.92 7.23 994
Marketplace
Trading Center