OXFORD RESOURCE PARTNERS $3.03

down -0.08


24/5/2013 04:24 PM  |  NYSE : OXF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Type:

OXF historical data

Date Open High Low Close Volume
10/19/2011 17.81 18.04 17.19 17.45 291
10/18/2011 18.12 18.12 17.45 18.09 516
10/17/2011 17.95 18.35 17.59 18.12 296
10/14/2011 17.85 18.11 17.73 17.90 245
10/13/2011 17.92 18.20 17.51 17.55 210
10/12/2011 17.12 17.99 17.12 17.74 406
10/11/2011 16.46 17.20 16.17 17.08 373
10/10/2011 16.60 16.85 16.32 16.69 272
10/7/2011 16.29 16.90 15.98 16.08 483
10/6/2011 15.65 16.30 14.83 16.10 1450
10/5/2011 15.00 15.73 14.81 15.60 400
10/4/2011 14.55 15.00 13.50 15.00 917
10/3/2011 14.76 15.68 14.50 14.90 558
9/30/2011 15.19 15.83 14.50 15.04 1265
9/29/2011 16.05 16.17 15.02 15.27 356
9/28/2011 16.75 16.75 15.84 15.91 468
9/27/2011 17.22 17.90 16.52 16.55 721
9/26/2011 17.00 17.20 16.84 17.05 210
9/23/2011 16.90 17.07 16.13 16.87 250
9/22/2011 17.06 17.29 16.57 16.60 573
9/21/2011 17.70 17.96 17.16 17.21 258
9/20/2011 17.80 18.54 17.60 17.79 529
9/19/2011 17.50 17.81 17.06 17.81 391
9/16/2011 17.94 18.44 17.68 17.75 239
9/15/2011 17.53 18.29 17.36 18.12 583
9/14/2011 17.77 17.89 17.33 17.41 471
9/13/2011 17.68 18.09 17.49 17.60 599
9/12/2011 17.60 17.88 17.12 17.49 459
9/9/2011 17.48 18.56 17.43 17.75 468
9/8/2011 17.91 18.13 17.54 17.56 211
9/7/2011 18.62 18.85 17.71 17.95 864
9/6/2011 17.68 18.49 17.54 18.09 233
9/2/2011 18.05 18.87 17.95 18.41 288
9/1/2011 19.24 19.80 18.21 18.47 818
8/31/2011 19.05 19.43 19.00 19.34 324
8/30/2011 19.19 19.53 18.75 19.11 330
8/29/2011 18.65 19.50 18.18 19.44 878
8/26/2011 17.82 18.50 17.44 18.42 228
8/25/2011 17.87 18.21 16.97 18.10 499
8/24/2011 17.23 17.79 16.58 17.75 469
8/23/2011 17.19 17.43 16.76 17.33 467
8/22/2011 17.43 17.71 16.35 16.78 590
8/19/2011 17.51 17.93 17.04 17.23 404
8/18/2011 17.72 18.09 17.55 17.66 541
8/17/2011 17.97 18.80 17.51 18.46 717
8/16/2011 18.00 18.05 17.29 17.82 586
8/15/2011 18.23 18.86 17.55 18.05 1316
8/12/2011 19.00 19.89 17.51 18.10 1612
8/11/2011 15.60 19.30 15.60 18.47 3525
8/10/2011 16.00 17.12 14.81 15.54 4610
8/9/2011 16.12 16.65 15.28 16.39 2686
8/8/2011 17.33 17.33 14.85 15.85 1206
8/5/2011 19.04 19.06 16.79 17.80 1831
8/4/2011 20.58 20.58 18.55 18.75 2736
8/3/2011 20.80 20.81 19.84 20.80 623
8/2/2011 20.25 20.99 19.75 20.74 1064
8/1/2011 20.72 20.96 19.82 20.25 647
7/29/2011 19.70 20.43 19.28 20.06 984
7/28/2011 20.55 20.84 19.84 20.03 300
7/27/2011 21.00 21.23 20.22 21.01 1011
7/26/2011 21.72 22.00 20.81 20.98 1320
7/25/2011 22.31 22.59 21.56 21.67 729
7/22/2011 22.31 22.67 22.19 22.37 606
7/21/2011 23.02 23.23 22.08 22.25 1311
7/20/2011 22.77 23.91 22.04 22.66 1170
7/19/2011 23.18 23.31 22.44 23.00 506
7/18/2011 23.04 23.09 22.31 22.87 889
7/15/2011 23.52 23.53 22.65 23.42 1431
7/14/2011 23.95 24.01 23.11 23.24 1239
7/13/2011 24.02 24.24 23.76 23.92 209
7/12/2011 23.76 24.46 23.25 23.82 694
7/11/2011 23.99 24.17 23.61 23.76 108
7/8/2011 23.69 24.67 23.65 24.37 474
7/7/2011 23.84 24.23 23.47 24.02 216
7/6/2011 23.41 24.40 23.09 23.60 373
7/5/2011 23.25 23.76 22.86 23.44 226
7/1/2011 23.10 23.28 23.00 23.18 199
6/30/2011 23.19 23.57 22.70 22.99 315
6/29/2011 24.13 24.26 22.76 23.09 964
6/28/2011 23.13 24.11 22.79 23.75 632
6/27/2011 22.71 23.42 22.42 22.99 573
6/24/2011 22.81 23.85 21.87 22.63 1136
6/23/2011 21.88 23.11 21.81 22.94 1063
6/22/2011 22.04 22.14 21.81 21.81 238
6/21/2011 21.85 22.20 21.80 22.00 495
6/20/2011 21.91 21.91 21.52 21.59 143
6/17/2011 22.19 22.19 21.89 21.98 300
6/16/2011 22.50 22.50 21.72 21.86 410
6/15/2011 22.52 23.01 22.24 22.77 441
6/14/2011 22.11 23.02 21.85 22.78 582
6/10/2011 22.66 23.00 21.93 22.00 398
6/9/2011 22.22 22.78 22.09 22.65 464
6/8/2011 22.99 23.09 21.66 22.22 1089
6/7/2011 23.01 24.50 22.26 23.00 1373
6/6/2011 23.62 23.63 22.81 23.01 505
6/3/2011 22.75 24.24 22.75 23.63 522
6/2/2011 23.77 24.28 23.31 23.70 924
6/1/2011 24.81 25.08 24.19 24.27 334
5/31/2011 25.07 25.15 24.71 24.77 387
5/27/2011 25.02 25.37 24.64 24.72 109
Marketplace
Trading Center