Oxford Industries (NY: OXM )

86.06 +0.54 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.56 18.77 18.38 18.56 153,365 -0.02(-0.11%)
Sep 29, 2010 18.76 18.76 18.23 18.58 94,663 -0.22(-1.16%)
Sep 28, 2010 18.80 18.94 18.37 18.80 165 -0.01(-0.04%)
Sep 27, 2010 18.80 18.94 18.66 18.81 92,226 +0.08(+0.42%)
Sep 24, 2010 18.23 19.07 18.23 18.73 135,795 +0.91(+5.08%)
Sep 23, 2010 17.83 18.47 17.76 17.83 19,213 -0.35(-1.93%)
Sep 22, 2010 18.52 18.52 17.84 18.18 80,777 -0.48(-2.55%)
Sep 21, 2010 18.97 18.98 18.44 18.66 112,902 -0.25(-1.32%)
Sep 20, 2010 18.43 19.09 18.23 18.90 140,584 +0.60(+3.28%)
Sep 17, 2010 18.30 18.55 17.93 18.30 123,786 -0.33(-1.76%)
Sep 15, 2010 18.23 18.72 17.92 18.63 71,568 +0.37(+2.01%)
Sep 14, 2010 18.49 18.59 18.19 18.26 112,105 -0.35(-1.89%)
Sep 13, 2010 18.11 18.74 18.01 18.62 151,397 +0.77(+4.33%)
Sep 10, 2010 17.84 18.20 17.73 17.84 69,924 +0.05(+0.31%)
Sep 09, 2010 18.22 18.26 17.66 17.79 97,733 -0.19(-1.04%)
Sep 08, 2010 17.68 18.12 17.58 17.98 104,732 +0.38(+2.17%)
Sep 07, 2010 17.70 17.77 17.25 17.59 557 -0.30(-1.70%)
Sep 03, 2010 18.24 18.38 17.67 17.90 135,756 -0.06(-0.35%)
Sep 02, 2010 15.62 18.21 15.62 17.96 276 +1.27(+7.62%)
Sep 01, 2010 15.77 16.83 15.63 16.69 200,637 +1.32(+8.58%)
Aug 31, 2010 15.35 16.18 15.11 15.37 1,409 -0.16(-1.01%)
Aug 30, 2010 15.92 16.16 15.53 15.53 107,596 -0.45(-2.83%)
Aug 27, 2010 15.98 16.03 15.01 15.98 93,042 +0.59(+3.80%)
Aug 26, 2010 16.22 16.40 15.35 15.39 390 -0.66(-4.13%)
Aug 25, 2010 15.46 16.15 15.28 16.06 386 +0.46(+2.95%)
Aug 24, 2010 15.42 16.13 15.42 15.60 1,570 -0.30(-1.87%)
Aug 23, 2010 15.92 16.52 15.81 15.89 127,289 +0.05(+0.30%)
Aug 20, 2010 15.92 16.00 15.54 15.85 117,245 -0.22(-1.36%)
Aug 19, 2010 16.87 16.95 15.86 16.06 1,350 -0.93(-5.47%)
Aug 18, 2010 16.56 17.26 16.02 16.99 5,975 +0.48(+2.88%)
Aug 17, 2010 16.17 16.89 15.86 16.52 932 +0.58(+3.62%)
Aug 16, 2010 15.77 16.38 15.61 15.94 112,841 -0.02(-0.10%)
Aug 13, 2010 15.95 16.64 15.89 15.95 124,928 -0.69(-4.13%)
Aug 12, 2010 16.17 16.80 15.90 16.64 117,081 +0.02(+0.09%)
Aug 11, 2010 17.22 17.22 16.42 16.63 1,692 -1.01(-5.75%)
Aug 10, 2010 17.61 18.00 17.41 17.64 175,444 -0.25(-1.40%)
Aug 09, 2010 18.07 18.37 17.68 17.89 72,979 -0.03(-0.17%)
Aug 06, 2010 17.92 18.11 17.35 17.92 106,545 -0.06(-0.35%)
Aug 05, 2010 18.19 18.22 17.87 17.98 115,670 -0.45(-2.46%)
Aug 04, 2010 17.45 18.62 17.42 18.44 195,846 +1.09(+6.30%)
Aug 03, 2010 17.70 17.75 17.13 17.34 172,442 -0.54(-3.01%)
Aug 02, 2010 17.97 18.26 17.59 17.88 123,817 +0.40(+2.28%)
Jul 30, 2010 17.48 17.91 16.71 17.48 88,198 +0.01(+0.04%)
Jul 29, 2010 17.62 17.82 17.08 17.48 97,497 +0.02(+0.13%)
Jul 28, 2010 17.45 17.92 17.27 17.45 626 -0.29(-1.63%)
Jul 27, 2010 18.44 18.73 17.63 17.74 116,167 -0.55(-3.03%)
Jul 26, 2010 17.98 18.34 17.72 18.30 207,087 +0.43(+2.40%)
Jul 23, 2010 17.09 17.91 16.88 17.87 165,758 +0.57(+3.29%)
Jul 22, 2010 16.46 17.48 16.46 17.30 220,250 +1.19(+7.42%)
Jul 21, 2010 16.12 16.24 15.47 16.10 304,156 +0.20(+1.28%)
Jul 20, 2010 14.86 15.98 14.56 15.90 190,696 +0.75(+4.95%)
Jul 19, 2010 15.37 15.68 14.75 15.15 169,052 -0.16(-1.07%)
Jul 16, 2010 15.31 16.48 15.23 15.31 216,813 -1.40(-8.40%)
Jul 15, 2010 17.34 17.35 16.32 16.72 207,121 -0.66(-3.82%)
Jul 14, 2010 17.57 17.79 17.09 17.38 158,660 -0.23(-1.29%)
Jul 13, 2010 17.61 17.75 16.72 17.61 1,533 +0.87(+5.22%)
Jul 12, 2010 17.29 17.48 16.55 16.73 142,718 -0.70(-4.01%)
Jul 09, 2010 17.43 17.44 16.75 17.43 160,089 +0.35(+2.05%)
Jul 08, 2010 17.08 17.11 16.11 17.08 468 +0.92(+5.67%)
Jul 07, 2010 15.39 16.24 15.21 16.17 252,484 +0.77(+4.99%)
Jul 06, 2010 15.40 16.15 15.30 15.40 788 -0.07(-0.45%)
Jul 02, 2010 15.47 16.30 15.32 15.47 157,083 -0.48(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.