Oxford Industries (NY: OXM )

72.62 -1.46 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 61.69 61.85 61.00 61.35 26,876 -0.02(-0.04%)
Nov 27, 2013 60.78 61.46 60.78 61.37 90,598 +0.64(+1.05%)
Nov 26, 2013 60.30 61.18 59.79 60.73 102,988 +0.62(+1.03%)
Nov 25, 2013 60.45 61.50 59.57 60.11 69,701 -0.34(-0.57%)
Nov 22, 2013 60.25 60.73 60.08 60.46 57,062 +0.10(+0.16%)
Nov 21, 2013 60.12 60.61 59.46 60.36 94,205 +0.33(+0.54%)
Nov 20, 2013 59.85 60.56 59.18 60.03 35,754 +0.10(+0.16%)
Nov 19, 2013 59.53 60.24 58.83 59.94 96,398 +0.26(+0.44%)
Nov 18, 2013 60.15 60.67 59.37 59.67 22,520 -0.44(-0.73%)
Nov 15, 2013 59.83 60.21 59.00 60.11 35,575 +0.24(+0.40%)
Nov 14, 2013 59.87 59.96 59.37 59.88 41,535 -0.15(-0.24%)
Nov 13, 2013 59.94 60.72 59.54 60.02 93,163 -0.16(-0.26%)
Nov 12, 2013 59.27 60.32 59.25 60.18 30,721 +0.64(+1.07%)
Nov 11, 2013 58.91 59.95 58.83 59.54 73,247 +0.36(+0.61%)
Nov 08, 2013 58.61 59.71 58.61 59.18 41,739 +0.48(+0.82%)
Nov 07, 2013 60.05 60.05 58.21 58.70 67,980 -1.31(-2.19%)
Nov 06, 2013 59.55 60.12 58.32 60.02 94,264 +0.80(+1.35%)
Nov 05, 2013 59.71 59.71 58.70 59.22 105,149 -0.77(-1.28%)
Nov 04, 2013 57.08 60.37 56.79 59.98 168,202 +3.01(+5.28%)
Nov 01, 2013 58.37 58.59 55.90 56.97 191,984 -1.57(-2.69%)
Oct 31, 2013 57.29 58.94 57.02 58.55 79,001 +0.72(+1.24%)
Oct 30, 2013 57.90 58.36 57.64 57.83 49,861 +0.15(+0.25%)
Oct 29, 2013 58.33 58.33 57.42 57.68 159,531 -0.63(-1.08%)
Oct 28, 2013 56.38 58.35 56.37 58.31 94,891 +1.88(+3.32%)
Oct 25, 2013 57.33 57.33 55.82 56.44 87,029 -1.53(-2.65%)
Oct 24, 2013 58.05 58.42 57.32 57.97 33,528 -0.08(-0.14%)
Oct 23, 2013 57.02 58.24 56.82 58.05 52,362 +0.63(+1.09%)
Oct 22, 2013 57.48 57.88 57.19 57.42 59,633 +0.02(+0.04%)
Oct 21, 2013 57.54 57.94 56.98 57.40 45,215 -0.17(-0.30%)
Oct 18, 2013 56.94 57.74 56.37 57.57 71,410 +1.12(+1.98%)
Oct 17, 2013 55.93 56.50 55.56 56.45 72,120 +0.33(+0.60%)
Oct 16, 2013 55.64 56.19 54.66 56.12 52,944 +0.64(+1.15%)
Oct 15, 2013 55.94 55.99 54.52 55.48 65,343 -0.46(-0.83%)
Oct 14, 2013 54.59 56.02 54.59 55.94 61,815 +1.04(+1.90%)
Oct 11, 2013 53.63 55.42 53.63 54.90 70,882 +0.88(+1.63%)
Oct 10, 2013 53.99 54.47 53.49 54.02 54,585 +0.78(+1.47%)
Oct 09, 2013 52.23 54.10 51.52 53.24 150,474 +1.10(+2.11%)
Oct 08, 2013 54.32 54.37 51.76 52.15 65,854 -2.02(-3.73%)
Oct 07, 2013 54.93 55.47 53.84 54.16 48,660 -1.15(-2.07%)
Oct 04, 2013 54.81 55.78 54.81 55.31 82,039 +0.36(+0.65%)
Oct 03, 2013 55.34 55.34 54.51 54.95 93,269 -0.31(-0.56%)
Oct 02, 2013 55.15 55.37 54.25 55.26 90,818 -0.15(-0.26%)
Oct 01, 2013 55.45 55.53 54.59 55.41 61,803 +0.10(+0.18%)
Sep 30, 2013 54.40 55.40 54.32 55.31 70,306 +0.27(+0.49%)
Sep 27, 2013 54.84 55.23 54.50 55.04 76,735 +0.04(+0.07%)
Sep 26, 2013 54.09 55.04 53.71 55.00 59,747 +1.04(+1.93%)
Sep 25, 2013 54.81 54.81 53.48 53.96 93,309 -0.96(-1.75%)
Sep 24, 2013 54.51 55.45 54.08 54.92 58,448 +0.46(+0.85%)
Sep 23, 2013 54.84 55.06 53.67 54.46 95,641 -0.57(-1.03%)
Sep 20, 2013 55.64 55.77 54.84 55.03 142,756 -0.28(-0.51%)
Sep 19, 2013 55.05 55.57 54.42 55.31 36,978 +0.37(+0.68%)
Sep 18, 2013 54.40 55.01 53.47 54.94 32,703 +0.56(+1.03%)
Sep 17, 2013 53.85 54.41 53.84 54.37 73,218 +0.46(+0.84%)
Sep 16, 2013 54.19 54.66 53.86 53.92 61,061 -0.27(-0.50%)
Sep 13, 2013 52.76 54.25 52.42 54.19 124,746 +1.60(+3.05%)
Sep 12, 2013 52.88 52.93 52.16 52.58 118,072 -0.42(-0.80%)
Sep 11, 2013 50.44 53.06 50.06 53.01 347,597 +0.35(+0.66%)
Sep 10, 2013 52.05 52.74 50.94 52.66 205,773 +0.70(+1.35%)
Sep 09, 2013 52.03 52.48 51.89 51.96 94,002 -0.07(-0.13%)
Sep 06, 2013 52.34 52.68 51.33 52.02 68,541 -0.19(-0.36%)
Sep 05, 2013 52.28 52.59 52.19 52.21 59,904 -0.16(-0.31%)
Sep 04, 2013 51.25 53.64 51.08 52.37 421,705 +1.03(+2.01%)
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.