Oxford Resource Partners LP $0.89

up +0.04


28/7/2014 04:02 PM  |  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
12/21/20124.505.254.404.65148,403
12/20/20124.694.814.554.59183,077
12/19/20125.005.024.654.7297,572
12/18/20124.604.904.604.90135,130
12/17/20124.564.844.514.65124,854
12/14/20124.664.814.504.59238,243
12/13/20124.954.974.514.81170,503
12/12/20124.905.124.854.9689,961
12/11/20125.055.144.934.93167,241
12/10/20125.205.295.005.07191,779
12/7/20125.305.405.175.20108,773
12/6/20125.305.445.275.35133,070
12/5/20125.305.645.205.55196,224
12/4/20125.445.505.315.40105,870
12/3/20125.845.845.455.5471,837
11/30/20125.385.975.385.72145,698
11/29/20125.405.555.245.4376,131
11/28/20125.425.485.095.43153,148
11/27/20125.625.755.315.36102,109
11/26/20126.356.505.495.67277,160
11/23/20126.176.996.026.35143,955
11/21/20125.726.205.536.11208,640
11/20/20124.945.504.815.49163,339
11/19/20124.895.134.774.91154,883
11/16/20124.704.874.414.79159,887
11/15/20124.945.034.254.69188,094
11/14/20125.445.444.884.94167,984
11/13/20125.205.475.065.27197,709
11/12/20125.745.775.125.15234,230
11/9/20126.006.025.565.74228,354
11/8/20126.656.675.726.02358,819
11/7/20127.087.086.116.63340,690
11/6/20127.827.877.257.33326,687
11/5/20128.458.518.008.10179,075
11/2/20128.798.808.358.36126,687
11/1/20128.659.158.358.68217,906
10/31/20129.769.897.508.32875,504
10/26/201211.0411.3011.0411.25101,431
10/25/201210.7911.0110.7511.0167,055
10/24/201210.7811.0010.6810.7958,771
10/23/201211.1111.1110.6010.7977,597
10/22/201210.6911.3710.6810.99117,886
10/19/201210.7711.2210.5010.7989,007
10/18/201211.2011.4210.6710.76228,194
10/17/201210.5011.7510.4011.16370,526
10/16/201210.0010.549.9510.44163,965
10/15/20129.809.979.709.97119,856
10/12/20129.759.809.659.8061,180
10/11/20129.669.799.529.71109,170
10/10/20129.769.799.439.48100,013
10/9/20129.809.929.469.70101,568
10/8/20129.489.899.489.71122,486
10/5/20129.259.489.259.4391,468
10/4/20129.209.259.179.2455,351
10/3/20129.259.269.129.1335,289
10/2/20129.259.259.159.2540,673
10/1/20129.229.259.089.1464,264
9/28/20129.029.219.019.1134,786
9/27/20129.059.149.009.0049,997
9/26/20129.159.219.009.0087,119
9/25/20129.249.259.109.1484,249
9/24/20129.169.229.109.1252,638
9/21/20129.209.289.199.2335,112
9/20/20129.229.229.109.1442,741
9/19/20129.209.269.199.2033,458
9/18/20129.119.309.109.1641,815
9/17/20129.189.299.159.1663,680
9/14/20129.159.209.149.1559,695
9/13/20129.019.199.009.1459,389
9/12/20129.129.198.959.1541,431
9/11/20128.909.158.909.0650,689
9/10/20129.209.258.918.9767,046
9/7/20128.989.208.989.1961,157
9/6/20129.109.108.918.9140,795
9/5/20129.059.098.898.9525,561
9/4/20129.029.108.859.0333,196
8/31/20128.759.108.759.0861,116
8/30/20129.029.088.728.7958,007
8/29/20129.159.208.828.8256,566
8/28/20128.729.148.639.00112,814
8/27/20128.468.748.408.6642,890
8/24/20128.458.508.208.3150,835
8/23/20128.898.898.408.5340,031
8/22/20129.209.208.758.7947,517
8/21/20129.089.248.889.1693,487
8/20/20128.609.128.609.08118,155
8/17/20128.488.608.468.5848,501
8/16/20128.378.518.318.4451,354
8/15/20128.378.488.208.2535,797
8/14/20128.458.688.308.3088,167
8/13/20128.208.308.028.2066,535
8/10/20128.368.448.138.2530,129
8/9/20128.018.497.908.3679,157
8/8/20128.408.408.018.0178,063
8/7/20129.009.427.808.44358,511
8/6/20128.398.407.317.35285,202
8/3/20129.339.338.108.42140,438
8/2/20129.749.989.329.54335,588
8/1/20129.509.689.219.53309,616
7/31/20129.099.399.039.34279,076
Trading Center