OXFORD RESOURCE PARTNERS $3.05

down -0.06


24/5/2013 03:24 PM  |  NYSE : OXF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Type:

OXF historical data

Date Open High Low Close Volume
12/31/2010 24.18 24.50 24.09 24.36 281
12/30/2010 24.48 24.48 23.83 23.92 341
12/29/2010 24.96 24.96 23.80 24.23 246
12/28/2010 24.20 24.20 23.79 24.04 310
12/27/2010 23.70 24.04 23.60 23.91 305
12/23/2010 23.71 23.85 23.51 23.57 353
12/22/2010 24.10 24.10 23.15 23.56 631
12/21/2010 24.70 24.98 23.75 24.04 882
12/20/2010 24.41 24.64 23.98 24.55 214
12/17/2010 24.31 24.50 24.00 24.16 933
12/16/2010 24.75 24.80 23.98 24.40 512
12/15/2010 24.68 24.94 24.33 24.47 652
12/14/2010 24.50 24.63 23.75 24.44 632
12/13/2010 24.86 24.92 23.01 24.50 1942
12/10/2010 23.88 24.73 23.68 24.45 921
12/9/2010 23.91 24.00 23.50 23.51 552
12/8/2010 23.70 24.13 23.52 23.74 441
12/7/2010 24.45 24.60 23.50 23.73 1930
12/6/2010 24.00 24.72 23.47 23.95 1399
12/3/2010 22.60 23.98 22.60 23.92 1214
12/2/2010 22.42 22.93 22.10 22.66 840
12/1/2010 21.75 22.44 21.01 21.96 831
11/30/2010 22.10 22.10 21.57 21.66 924
11/29/2010 22.36 22.36 21.58 22.07 335
11/26/2010 22.18 22.36 21.98 22.26 65
11/24/2010 22.45 22.80 22.08 22.14 472
11/23/2010 22.52 22.64 21.96 22.54 574
11/22/2010 22.78 22.97 22.35 22.51 409
11/19/2010 22.30 22.87 22.04 22.87 341
11/18/2010 21.85 22.62 21.67 22.28 801
11/17/2010 20.90 21.95 20.90 21.43 687
11/16/2010 21.66 21.80 20.63 21.01 1750
11/15/2010 22.28 22.80 21.59 22.08 779
11/12/2010 22.26 22.69 22.09 22.45 1240
11/11/2010 22.15 22.80 21.41 22.10 1569
11/10/2010 21.39 22.24 21.19 22.19 1818
11/9/2010 21.76 23.00 21.75 21.86 1674
11/8/2010 22.92 23.50 22.01 22.37 1759
11/5/2010 21.94 23.24 21.58 22.79 1615
11/4/2010 21.95 21.99 21.54 21.79 2426
11/3/2010 21.79 21.95 21.44 21.85 1132
11/2/2010 21.23 21.70 21.01 21.64 1335
11/1/2010 21.60 21.75 21.20 21.28 1183
10/29/2010 21.49 21.84 21.36 21.55 715
10/28/2010 21.38 21.74 21.12 21.21 576
10/27/2010 21.30 21.88 21.07 21.80 1455
10/26/2010 21.42 21.43 21.11 21.41 1171
10/25/2010 21.15 21.48 20.76 21.28 1184
10/22/2010 21.20 21.29 20.85 21.12 743
10/21/2010 21.09 21.70 20.80 20.98 929
10/20/2010 20.69 21.07 20.17 20.95 1032
10/19/2010 20.82 21.41 20.50 20.69 1079
10/18/2010 21.75 22.00 20.97 21.23 2263
10/15/2010 21.68 21.87 21.38 21.72 1979
10/14/2010 20.82 22.02 20.82 21.33 2453
10/13/2010 20.60 20.98 20.52 20.91 1900
10/12/2010 20.74 21.14 20.40 20.62 1366
10/11/2010 20.17 20.95 20.08 20.94 1453
10/8/2010 20.29 20.46 19.88 20.23 1803
10/7/2010 20.07 20.49 19.75 19.99 1876
10/6/2010 20.25 20.35 19.83 19.93 1703
10/5/2010 20.02 20.21 19.78 20.14 2216
10/4/2010 19.95 20.13 19.75 19.82 2372
10/1/2010 19.36 19.95 19.36 19.86 1000
9/30/2010 19.44 19.49 19.17 19.46 701
9/29/2010 19.30 19.60 19.20 19.50 842
9/28/2010 19.11 19.41 19.04 19.30 1400
9/27/2010 19.25 19.50 19.02 19.03 858
9/24/2010 19.20 19.20 18.97 19.17 1044
9/23/2010 18.98 19.50 18.76 18.96 2295
9/22/2010 19.13 19.80 19.10 19.54 2411
9/21/2010 19.07 19.40 18.88 19.34 859
9/20/2010 18.95 19.26 18.87 18.99 1128
9/17/2010 18.75 19.16 18.75 18.97 1510
9/16/2010 18.75 19.28 18.75 18.99 1823
9/15/2010 19.06 19.16 18.78 18.80 2324
9/14/2010 18.76 19.43 18.75 19.07 3838
9/13/2010 19.13 19.23 18.87 18.94 1869
9/10/2010 19.41 19.72 19.23 19.25 2367
9/9/2010 19.23 19.75 19.00 19.62 1672
9/8/2010 19.19 19.75 18.78 19.21 3407
9/7/2010 19.20 19.45 18.90 19.36 2303
9/3/2010 19.27 19.44 19.15 19.30 1854
9/2/2010 19.20 19.24 18.97 19.15 722
9/1/2010 19.00 19.49 18.82 19.17 1603
8/31/2010 19.17 19.27 18.98 19.08 1266
8/30/2010 19.31 19.50 18.93 19.30 1525
8/27/2010 19.05 19.45 18.90 19.36 2431
8/26/2010 18.80 19.14 18.79 19.00 3626
8/25/2010 18.45 18.97 18.35 18.77 3700
8/24/2010 18.15 18.52 18.01 18.45 3009
8/23/2010 18.20 18.54 18.10 18.25 5747
8/20/2010 17.63 18.00 17.63 17.97 731
8/19/2010 17.44 17.79 17.27 17.75 1082
8/18/2010 17.25 17.75 16.94 17.74 1676
8/17/2010 17.48 17.75 17.48 17.70 1288
8/16/2010 17.82 17.83 17.28 17.83 950
8/13/2010 16.55 17.65 16.55 17.49 1415
8/12/2010 16.67 16.84 16.44 16.62 1804
8/11/2010 16.85 16.95 16.50 16.76 2139
Marketplace
Trading Center