Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.54	35.04	34.50	34.96	1,178,258	+0.63(+1.84%)
Mar 30, 2005	34.90	35.00	33.73	34.33	1,122,909	-0.57(-1.63%)
Mar 29, 2005	35.07	35.42	34.88	34.90	679,421	-0.17(-0.49%)
Mar 28, 2005	35.02	35.18	34.79	35.07	385,326	-0.06(-0.16%)
Mar 24, 2005	35.18	35.29	34.90	35.12	364,453	-0.03(-0.09%)
Mar 23, 2005	35.22	35.50	34.93	35.15	1,003,770	-0.07(-0.21%)
Mar 22, 2005	34.75	35.46	34.69	35.22	634,392	+0.44(+1.26%)
Mar 21, 2005	34.64	34.79	34.45	34.79	631,812	+0.12(+0.34%)
Mar 18, 2005	34.28	34.71	34.14	34.67	556,529	+0.56(+1.65%)
Mar 17, 2005	33.78	34.28	33.60	34.10	424,491	+0.26(+0.77%)
Mar 16, 2005	34.01	34.01	33.51	33.84	382,277	-0.16(-0.48%)
Mar 15, 2005	34.20	34.45	33.94	34.00	295,971	-0.11(-0.32%)
Mar 14, 2005	33.47	34.17	33.47	34.12	394,003	+0.47(+1.39%)
Mar 11, 2005	33.30	33.87	33.27	33.65	354,603	+0.38(+1.15%)
Mar 10, 2005	33.44	33.46	32.96	33.26	287,997	-0.00(-0.01%)
Mar 09, 2005	33.51	33.56	33.15	33.27	182,930	-0.24(-0.73%)
Mar 08, 2005	33.80	34.05	33.37	33.51	213,184	-0.39(-1.14%)
Mar 07, 2005	33.58	34.21	33.40	33.90	757,049	+0.52(+1.55%)
Mar 04, 2005	33.00	33.42	32.79	33.38	897,296	+0.59(+1.79%)
Mar 03, 2005	32.17	32.80	32.14	32.79	718,352	+0.70(+2.18%)
Mar 02, 2005	31.98	32.29	31.43	32.09	650,340	+0.09(+0.29%)
Mar 01, 2005	31.77	32.09	31.57	32.00	542,458	+0.17(+0.54%)
Feb 28, 2005	31.50	31.83	31.35	31.83	387,671	+0.36(+1.14%)
Feb 25, 2005	31.10	31.49	30.95	31.47	423,319	+0.26(+0.85%)
Feb 24, 2005	31.07	31.27	30.66	31.21	262,199	+0.15(+0.49%)
Feb 23, 2005	31.22	31.35	30.91	31.05	334,902	-0.19(-0.60%)
Feb 22, 2005	31.45	31.69	31.19	31.24	326,694	-0.20(-0.65%)
Feb 18, 2005	31.67	31.87	31.40	31.45	158,774	-0.22(-0.69%)
Feb 17, 2005	31.87	31.95	31.66	31.66	399,632	-0.18(-0.56%)
Feb 16, 2005	31.74	31.97	31.38	31.84	382,980	+0.05(+0.16%)
Feb 15, 2005	31.95	31.98	31.62	31.79	463,892	-0.08(-0.24%)
Feb 14, 2005	32.00	32.11	31.40	31.87	337,013	-0.22(-0.69%)
Feb 11, 2005	31.40	32.49	31.40	32.09	987,823	+0.64(+2.05%)
Feb 10, 2005	31.24	31.47	31.07	31.45	413,938	+0.29(+0.94%)
Feb 09, 2005	31.79	31.79	31.04	31.15	417,456	-0.67(-2.09%)
Feb 08, 2005	31.71	32.00	31.57	31.82	553,481	+0.11(+0.35%)
Feb 07, 2005	31.96	31.98	31.64	31.71	386,967	-0.12(-0.39%)
Feb 04, 2005	31.41	31.83	31.33	31.83	798,795	+0.38(+1.21%)
Feb 03, 2005	31.69	31.77	31.33	31.45	833,505	-0.28(-0.89%)
Feb 02, 2005	31.38	31.77	31.21	31.73	457,560	+0.22(+0.70%)
Feb 01, 2005	31.66	31.66	31.40	31.51	674,965	+0.22(+0.70%)
Jan 31, 2005	30.91	31.38	30.91	31.29	651,747	+0.64(+2.07%)
Jan 28, 2005	29.91	31.08	29.91	30.66	907,615	+0.82(+2.74%)
Jan 27, 2005	29.96	29.96	29.41	29.84	881,817	-0.12(-0.40%)
Jan 26, 2005	29.92	31.27	29.68	29.96	1,857,914	-0.06(-0.21%)
Jan 25, 2005	26.72	30.69	26.72	30.02	4,665,658	+4.03(+15.50%)
Jan 24, 2005	26.71	26.78	25.85	25.99	772,762	-0.82(-3.07%)
Jan 21, 2005	27.06	27.20	26.80	26.82	212,949	-0.19(-0.69%)
Jan 20, 2005	27.36	27.36	26.95	27.00	305,352	-0.36(-1.31%)
Jan 19, 2005	28.07	28.07	27.20	27.36	638,614	-0.71(-2.54%)
Jan 18, 2005	27.72	28.12	27.45	28.07	260,089	+0.30(+1.09%)
Jan 14, 2005	27.78	27.84	27.58	27.77	283,776	+0.05(+0.18%)
Jan 13, 2005	27.54	27.87	27.45	27.72	269,470	+0.14(+0.51%)
Jan 12, 2005	27.43	27.63	27.31	27.58	331,150	+0.25(+0.92%)
Jan 11, 2005	27.46	27.50	27.18	27.33	545,507	-0.01(-0.03%)
Jan 10, 2005	27.40	27.50	27.31	27.34	332,088	-0.10(-0.37%)
Jan 07, 2005	27.52	27.82	27.35	27.44	491,331	-0.12(-0.42%)
Jan 06, 2005	27.47	27.78	27.47	27.55	245,079	+0.08(+0.28%)
Jan 05, 2005	27.79	27.79	27.35	27.48	510,093	-0.30(-1.07%)
Jan 04, 2005	28.90	28.92	27.78	27.78	818,026	-1.01(-3.52%)

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