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 (%)
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%)
Jul 01, 2010 16.13 16.40 15.15 15.95 280,219 -0.30(-1.86%)
Jun 30, 2010 16.25 16.73 15.72 16.25 1,236 +0.34(+2.15%)
Jun 29, 2010 16.62 16.62 15.59 15.91 208,219 -1.22(-7.12%)
Jun 25, 2010 17.13 17.31 16.39 17.13 507,684 +0.47(+2.80%)
Jun 24, 2010 17.15 17.26 16.62 16.66 293,466 -0.64(-3.68%)
Jun 23, 2010 17.73 17.92 17.03 17.30 248,905 -0.61(-3.38%)
Jun 22, 2010 17.91 18.72 17.77 17.91 414 -0.50(-2.70%)
Jun 21, 2010 18.85 19.03 18.25 18.40 243,682 -0.12(-0.63%)
Jun 18, 2010 18.52 18.95 18.44 18.52 308,069 +0.17(+0.93%)
Jun 17, 2010 18.18 18.65 17.86 18.35 188,704 +0.22(+1.20%)
Jun 16, 2010 18.10 18.38 17.88 18.13 191,860 -0.08(-0.43%)
Jun 15, 2010 18.21 18.31 17.95 18.21 721 +0.33(+1.82%)
Jun 14, 2010 18.10 18.40 17.71 17.88 231,447 +0.24(+1.36%)
Jun 11, 2010 17.38 17.85 17.22 17.64 268,676 +0.01(+0.04%)
Jun 10, 2010 17.64 18.26 17.22 17.64 669 +0.61(+3.56%)
Jun 09, 2010 14.82 17.67 14.75 17.03 679,749 +2.94(+20.89%)
Jun 08, 2010 13.94 14.32 13.24 14.09 257 +0.20(+1.45%)
Jun 07, 2010 14.74 14.91 13.86 13.88 164,614 -0.78(-5.35%)
Jun 04, 2010 14.67 16.04 14.60 14.67 230,300 -1.30(-8.17%)
Jun 03, 2010 15.71 16.12 15.45 15.97 116,690 +0.46(+2.95%)
Jun 02, 2010 15.52 15.61 14.45 15.52 126,575 +0.55(+3.68%)
Jun 01, 2010 14.96 16.15 14.91 14.96 584 -1.22(-7.53%)
May 28, 2010 16.18 16.70 15.87 16.18 139,105 -0.54(-3.20%)
May 27, 2010 16.07 16.77 15.85 16.72 130,026 +1.09(+6.95%)
May 26, 2010 15.63 16.34 15.48 15.63 587 +0.33(+2.13%)
May 25, 2010 14.75 15.40 14.71 15.31 152,419 -0.02(-0.15%)
May 24, 2010 15.23 15.45 14.81 15.33 196,332 +0.13(+0.87%)
May 21, 2010 14.50 15.76 14.50 15.20 362,776 +0.34(+2.30%)
May 20, 2010 14.96 15.41 14.82 14.86 271,583 -1.06(-6.64%)
May 19, 2010 16.00 16.31 15.70 15.91 227,530 -0.19(-1.21%)
May 18, 2010 16.92 16.92 15.93 16.11 2,446 -0.47(-2.81%)
May 17, 2010 16.43 16.69 15.60 16.57 113,180 +0.30(+1.81%)
May 14, 2010 16.28 16.58 15.71 16.28 116,349 -0.53(-3.14%)
May 13, 2010 17.19 17.28 16.53 16.80 138,921 -0.50(-2.92%)
May 12, 2010 16.58 17.43 16.48 17.31 190,807 +0.85(+5.14%)
May 11, 2010 16.70 17.02 16.35 16.46 158,226 +0.02(+0.14%)
May 10, 2010 16.00 16.45 15.88 16.44 239,957 +2.36(+16.77%)
May 07, 2010 15.11 15.28 13.83 14.08 294,183 -1.07(-7.07%)
May 06, 2010 16.07 16.60 1.041 15.15 256,498 -0.95(-5.89%)
May 05, 2010 16.19 16.94 16.08 16.10 152,229 -0.61(-3.63%)
May 04, 2010 17.72 17.91 16.50 16.70 200,319 -1.30(-7.24%)
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.