Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	45.61	46.04	44.88	45.75	1,073,348	+0.22(+0.49%)
Feb 27, 2007	46.72	46.73	44.41	45.52	996,060	-1.96(-4.13%)
Feb 26, 2007	48.12	48.84	47.08	47.48	941,914	-0.85(-1.76%)
Feb 23, 2007	47.76	48.34	47.44	48.34	1,057,867	+1.13(+2.38%)
Feb 22, 2007	48.10	48.12	46.96	47.21	616,542	-0.88(-1.83%)
Feb 21, 2007	47.66	48.16	47.14	48.09	707,668	+0.32(+0.66%)
Feb 20, 2007	47.83	47.83	46.70	47.77	727,254	-0.17(-0.36%)
Feb 16, 2007	47.92	49.11	47.81	47.95	1,834,379	-0.15(-0.32%)
Feb 15, 2007	46.92	48.23	46.53	48.10	2,025,194	+1.18(+2.51%)
Feb 14, 2007	45.68	46.92	45.59	46.92	1,575,588	+1.25(+2.74%)
Feb 13, 2007	45.33	45.70	45.14	45.67	819,421	+0.31(+0.68%)
Feb 12, 2007	45.03	45.39	44.77	45.36	735,834	+0.32(+0.72%)
Feb 09, 2007	45.69	45.92	44.79	45.04	671,429	-0.51(-1.12%)
Feb 08, 2007	45.84	45.84	45.39	45.55	584,993	-0.38(-0.82%)
Feb 07, 2007	45.83	45.94	45.41	45.92	753,759	+0.39(+0.86%)
Feb 06, 2007	44.76	45.77	44.69	45.53	1,420,849	+0.20(+0.43%)
Feb 05, 2007	45.19	45.66	44.90	45.34	1,473,156	+0.01(+0.02%)
Feb 02, 2007	44.87	45.52	43.32	45.33	2,128,987	-0.32(-0.69%)
Feb 01, 2007	44.98	46.46	44.85	45.64	1,302,044	+0.62(+1.38%)
Jan 31, 2007	44.55	45.05	44.19	45.02	821,782	+0.32(+0.72%)
Jan 30, 2007	44.31	44.76	44.23	44.70	686,792	+0.32(+0.73%)
Jan 29, 2007	43.70	44.50	43.70	44.37	789,413	+0.67(+1.54%)
Jan 26, 2007	43.36	43.76	42.93	43.70	595,079	+0.35(+0.81%)
Jan 25, 2007	43.26	43.40	42.86	43.35	627,331	-0.01(-0.02%)
Jan 24, 2007	43.19	43.37	43.16	43.36	344,803	+0.30(+0.69%)
Jan 23, 2007	42.42	43.29	42.36	43.06	431,122	+0.71(+1.67%)
Jan 22, 2007	43.27	43.27	42.17	42.35	351,254	-0.90(-2.09%)
Jan 19, 2007	42.91	43.34	42.79	43.26	441,559	+0.34(+0.79%)
Jan 18, 2007	42.83	43.21	42.59	42.91	527,057	+0.31(+0.72%)
Jan 17, 2007	42.30	42.78	42.25	42.61	481,787	+0.09(+0.22%)
Jan 16, 2007	42.62	42.88	42.28	42.51	599,653	+0.09(+0.22%)
Jan 12, 2007	42.04	42.68	41.89	42.42	875,027	+0.38(+0.91%)
Jan 11, 2007	40.90	42.07	40.83	42.04	917,834	+1.22(+2.99%)
Jan 10, 2007	40.30	40.90	40.18	40.82	727,254	+0.40(+0.99%)
Jan 09, 2007	40.24	40.57	40.15	40.42	696,761	+0.25(+0.62%)
Jan 08, 2007	40.44	40.76	40.01	40.17	769,240	-0.13(-0.32%)
Jan 05, 2007	41.05	41.05	40.26	40.30	648,676	-0.79(-1.93%)
Jan 04, 2007	41.46	41.76	40.88	41.09	637,417	-0.38(-0.90%)
Jan 03, 2007	41.70	42.50	40.70	41.46	1,186,875	+0.18(+0.43%)
Dec 29, 2006	41.17	41.44	41.12	41.29	570,450	+0.14(+0.33%)
Dec 28, 2006	41.58	41.65	41.11	41.15	577,605	-0.42(-1.01%)
Dec 27, 2006	40.93	41.60	40.91	41.57	1,126,007	+0.78(+1.90%)
Dec 26, 2006	40.81	40.93	40.65	40.79	352,661	-0.02(-0.04%)
Dec 22, 2006	40.77	41.01	40.52	40.81	1,122,019	+0.16(+0.40%)
Dec 21, 2006	41.14	41.19	40.31	40.65	772,642	-0.40(-0.98%)
Dec 20, 2006	40.84	41.35	40.71	41.05	812,282	+0.17(+0.42%)
Dec 19, 2006	41.16	41.17	40.35	40.88	750,124	-0.35(-0.85%)
Dec 18, 2006	41.32	41.50	41.12	41.23	559,426	+0.11(+0.27%)
Dec 15, 2006	41.78	41.78	41.12	41.12	823,658	-0.46(-1.11%)
Dec 14, 2006	41.73	42.04	41.46	41.58	647,973	-0.02(-0.04%)
Dec 13, 2006	41.79	42.20	41.37	41.59	574,203	-0.08(-0.18%)
Dec 12, 2006	42.50	42.68	41.44	41.67	915,254	-0.95(-2.22%)
Dec 11, 2006	43.14	43.14	42.36	42.62	727,254	-0.25(-0.58%)
Dec 08, 2006	43.00	43.65	42.77	42.86	777,333	-0.08(-0.18%)
Dec 07, 2006	43.74	43.98	42.73	42.94	1,019,282	+0.48(+1.12%)
Dec 06, 2006	42.25	42.97	42.18	42.46	878,194	+0.21(+0.50%)
Dec 05, 2006	41.80	42.32	41.64	42.25	822,368	+0.55(+1.33%)
Dec 04, 2006	41.23	41.74	40.94	41.70	407,900	+0.55(+1.33%)

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.

Oshkosh Truck Corp (NY: OSK )

Historical Prices

Free News Feed