OXFORD RESOURCE PARTNERS $3.03
-0.08
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/14/2012
|
8.97
|
8.97
|
6.92
|
7.23
|
994
|
|
3/13/2012
|
8.70
|
8.95
|
8.55
|
8.90
|
1357
|
|
3/12/2012
|
9.17
|
9.17
|
8.57
|
8.70
|
2048
|
|
3/9/2012
|
8.70
|
9.08
|
8.70
|
9.05
|
2266
|
|
3/8/2012
|
8.47
|
8.89
|
8.42
|
8.63
|
4886
|
|
3/7/2012
|
7.24
|
8.38
|
7.24
|
8.26
|
7131
|
|
3/6/2012
|
7.15
|
7.27
|
6.76
|
7.09
|
4963
|
|
3/5/2012
|
7.93
|
8.02
|
7.10
|
7.22
|
6901
|
|
3/2/2012
|
8.67
|
8.69
|
8.00
|
8.00
|
5860
|
|
3/1/2012
|
9.25
|
9.39
|
8.50
|
8.58
|
7234
|
|
2/29/2012
|
13.85
|
13.89
|
9.03
|
9.13
|
2150
|
|
2/28/2012
|
13.98
|
14.28
|
13.82
|
13.90
|
1329
|
|
2/27/2012
|
14.15
|
14.30
|
13.83
|
13.99
|
1022
|
|
2/24/2012
|
13.95
|
14.20
|
13.95
|
14.00
|
830
|
|
2/23/2012
|
14.21
|
14.25
|
13.88
|
13.93
|
717
|
|
2/22/2012
|
13.98
|
14.30
|
13.90
|
14.10
|
1038
|
|
2/21/2012
|
14.34
|
14.54
|
13.77
|
14.08
|
925
|
|
2/17/2012
|
14.38
|
14.61
|
13.97
|
14.28
|
951
|
|
2/16/2012
|
14.82
|
14.93
|
14.30
|
14.40
|
1529
|
|
2/15/2012
|
15.36
|
15.36
|
14.67
|
14.86
|
944
|
|
2/14/2012
|
15.74
|
15.85
|
14.85
|
15.39
|
1091
|
|
2/13/2012
|
16.20
|
16.20
|
15.51
|
15.58
|
572
|
|
2/10/2012
|
16.43
|
16.45
|
15.97
|
16.01
|
537
|
|
2/9/2012
|
16.96
|
16.96
|
16.37
|
16.75
|
464
|
|
2/8/2012
|
16.57
|
16.99
|
16.36
|
16.95
|
636
|
|
2/7/2012
|
16.49
|
16.50
|
16.06
|
16.49
|
516
|
|
2/6/2012
|
16.88
|
16.90
|
16.27
|
16.44
|
229
|
|
2/3/2012
|
16.61
|
16.90
|
16.30
|
16.84
|
72
|
|
2/2/2012
|
17.05
|
17.16
|
16.95
|
17.07
|
610
|
|
2/1/2012
|
17.30
|
17.34
|
16.96
|
17.03
|
621
|
|
1/31/2012
|
17.08
|
17.22
|
16.61
|
17.22
|
437
|
|
1/30/2012
|
16.71
|
17.10
|
16.58
|
16.98
|
413
|
|
1/27/2012
|
16.83
|
17.48
|
16.77
|
16.97
|
520
|
|
1/26/2012
|
17.76
|
17.76
|
16.65
|
17.01
|
727
|
|
1/25/2012
|
17.91
|
17.91
|
17.65
|
17.75
|
296
|
|
1/24/2012
|
17.93
|
17.93
|
17.41
|
17.71
|
463
|
|
1/23/2012
|
17.77
|
17.83
|
17.52
|
17.78
|
242
|
|
1/20/2012
|
17.65
|
17.88
|
17.35
|
17.56
|
454
|
|
1/19/2012
|
17.58
|
17.64
|
17.31
|
17.64
|
256
|
|
1/18/2012
|
17.21
|
17.58
|
17.21
|
17.53
|
251
|
|
1/17/2012
|
17.22
|
17.45
|
17.02
|
17.38
|
551
|
|
1/13/2012
|
17.04
|
17.45
|
17.04
|
17.29
|
342
|
|
1/12/2012
|
17.62
|
17.62
|
17.19
|
17.30
|
433
|
|
1/11/2012
|
17.56
|
17.65
|
17.14
|
17.54
|
512
|
|
1/10/2012
|
16.97
|
17.47
|
16.97
|
17.38
|
228
|
|
1/9/2012
|
17.36
|
17.57
|
16.60
|
16.94
|
409
|
|
1/6/2012
|
17.30
|
17.59
|
17.11
|
17.16
|
409
|
|
1/5/2012
|
16.35
|
17.40
|
16.11
|
17.29
|
546
|
|
1/4/2012
|
16.65
|
16.90
|
15.91
|
16.47
|
842
|
|
1/3/2012
|
15.33
|
16.61
|
15.11
|
16.57
|
608
|
|
12/30/2011
|
14.60
|
15.34
|
14.32
|
15.03
|
962
|
|
12/29/2011
|
14.79
|
14.94
|
14.60
|
14.67
|
1070
|
|
12/28/2011
|
15.11
|
15.15
|
14.71
|
14.88
|
643
|
|
12/27/2011
|
15.30
|
15.53
|
15.01
|
15.12
|
671
|
|
12/23/2011
|
15.31
|
15.58
|
15.10
|
15.28
|
412
|
|
12/22/2011
|
15.25
|
16.00
|
15.25
|
15.44
|
882
|
|
12/21/2011
|
14.95
|
15.51
|
14.15
|
15.27
|
1287
|
|
12/20/2011
|
15.22
|
15.72
|
14.51
|
14.91
|
1575
|
|
12/19/2011
|
15.50
|
15.50
|
14.78
|
15.13
|
841
|
|
12/16/2011
|
15.63
|
15.82
|
15.20
|
15.49
|
976
|
|
12/15/2011
|
15.55
|
16.02
|
15.37
|
15.61
|
651
|
|
12/14/2011
|
15.95
|
15.95
|
15.36
|
15.70
|
656
|
|
12/13/2011
|
16.30
|
16.30
|
15.85
|
15.94
|
451
|
|
12/12/2011
|
16.34
|
16.46
|
16.00
|
16.11
|
608
|
|
12/9/2011
|
16.72
|
16.95
|
16.40
|
16.51
|
480
|
|
12/8/2011
|
16.87
|
17.11
|
16.62
|
16.71
|
293
|
|
12/7/2011
|
17.25
|
17.81
|
16.80
|
17.14
|
470
|
|
12/6/2011
|
17.47
|
17.50
|
17.20
|
17.40
|
315
|
|
12/5/2011
|
18.03
|
18.15
|
17.25
|
17.49
|
268
|
|
12/2/2011
|
18.24
|
18.27
|
17.56
|
17.97
|
262
|
|
12/1/2011
|
17.41
|
17.80
|
17.13
|
17.76
|
147
|
|
11/30/2011
|
17.86
|
18.05
|
17.02
|
17.63
|
394
|
|
11/29/2011
|
17.32
|
17.70
|
16.86
|
17.40
|
1038
|
|
11/28/2011
|
16.86
|
17.69
|
16.56
|
17.48
|
746
|
|
11/25/2011
|
15.85
|
16.45
|
15.75
|
16.45
|
212
|
|
11/23/2011
|
15.93
|
16.28
|
15.75
|
15.75
|
1396
|
|
11/22/2011
|
15.81
|
16.31
|
15.61
|
16.19
|
576
|
|
11/21/2011
|
16.41
|
16.52
|
15.51
|
15.98
|
283
|
|
11/18/2011
|
16.44
|
16.62
|
16.06
|
16.50
|
325
|
|
11/17/2011
|
16.31
|
16.67
|
16.01
|
16.51
|
390
|
|
11/16/2011
|
16.20
|
16.74
|
15.84
|
16.32
|
595
|
|
11/15/2011
|
17.11
|
17.13
|
16.16
|
16.20
|
958
|
|
11/14/2011
|
16.78
|
17.47
|
16.78
|
16.99
|
527
|
|
11/11/2011
|
16.50
|
16.87
|
16.25
|
16.55
|
60
|
|
11/10/2011
|
16.70
|
16.82
|
16.15
|
16.50
|
441
|
|
11/9/2011
|
16.50
|
16.89
|
16.35
|
16.55
|
265
|
|
11/8/2011
|
16.73
|
16.75
|
16.40
|
16.75
|
379
|
|
11/7/2011
|
16.80
|
16.98
|
16.33
|
16.45
|
469
|
|
11/4/2011
|
17.42
|
17.70
|
16.83
|
16.84
|
687
|
|
11/3/2011
|
19.88
|
19.88
|
16.80
|
17.29
|
904
|
|
11/2/2011
|
17.61
|
18.34
|
17.20
|
18.25
|
283
|
|
11/1/2011
|
17.77
|
18.02
|
17.10
|
17.50
|
383
|
|
10/31/2011
|
17.58
|
18.19
|
17.44
|
18.00
|
290
|
|
10/28/2011
|
17.80
|
17.97
|
17.60
|
17.61
|
325
|
|
10/27/2011
|
18.06
|
18.16
|
17.85
|
18.01
|
735
|
|
10/26/2011
|
18.45
|
18.45
|
17.83
|
17.83
|
338
|
|
10/25/2011
|
18.50
|
18.62
|
17.27
|
17.95
|
428
|
|
10/24/2011
|
18.04
|
18.33
|
17.50
|
18.33
|
399
|
|
10/21/2011
|
17.34
|
18.13
|
17.22
|
17.80
|
580
|
|
10/20/2011
|
17.68
|
17.68
|
17.06
|
17.25
|
175
|
