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 31, 2003 8.283 8.740 8.283 8.596 1,327,363 +0.32(+3.82%)
Jul 30, 2003 8.260 8.323 8.171 8.279 105,126 +0.04(+0.46%)
Jul 29, 2003 8.395 8.395 8.097 8.241 193,931 -0.15(-1.83%)
Jul 28, 2003 8.485 8.493 8.350 8.395 66,672 -0.05(-0.64%)
Jul 25, 2003 8.504 8.513 8.413 8.449 86,867 -0.04(-0.43%)
Jul 24, 2003 8.612 8.621 8.485 8.485 91,847 -0.12(-1.34%)
Jul 23, 2003 8.563 8.630 8.428 8.601 328,382 -0.02(-0.23%)
Jul 22, 2003 8.572 8.704 8.572 8.621 234,045 +0.01(+0.15%)
Jul 21, 2003 8.766 8.964 8.453 8.608 518,440 -0.27(-3.01%)
Jul 18, 2003 8.397 8.935 8.397 8.876 1,011,152 +0.48(+5.73%)
Jul 17, 2003 8.603 8.654 8.223 8.395 304,590 -0.17(-2.00%)
Jul 16, 2003 8.639 8.639 8.422 8.567 120,895 -0.05(-0.52%)
Jul 15, 2003 8.757 8.766 8.612 8.612 256,453 -0.10(-1.14%)
Jul 14, 2003 8.941 9.055 8.639 8.711 224,085 -0.18(-2.07%)
Jul 11, 2003 8.621 8.946 8.621 8.896 200,570 +0.22(+2.54%)
Jul 10, 2003 8.639 8.749 8.610 8.675 105,403 -0.05(-0.58%)
Jul 09, 2003 8.576 8.728 8.495 8.726 304,590 +0.14(+1.58%)
Jul 08, 2003 8.395 8.695 8.332 8.590 382,052 +0.22(+2.59%)
Jul 07, 2003 7.647 8.402 7.647 8.373 914,879 +0.73(+9.50%)
Jul 03, 2003 7.692 7.692 7.636 7.647 242,068 -0.05(-0.59%)
Jul 02, 2003 7.502 7.712 7.464 7.692 212,743 +0.19(+2.53%)
Jul 01, 2003 7.410 7.591 7.392 7.502 304,314 -0.00(-0.02%)
Jun 30, 2003 7.121 7.519 7.056 7.504 457,577 +0.35(+4.85%)
Jun 27, 2003 7.528 7.528 7.152 7.157 209,700 -0.39(-5.15%)
Jun 26, 2003 7.591 7.710 7.546 7.546 177,055 -0.00(-0.02%)
Jun 25, 2003 7.349 7.556 7.302 7.547 123,662 +0.20(+2.73%)
Jun 24, 2003 7.374 7.399 7.280 7.347 96,550 -0.06(-0.83%)
Jun 23, 2003 7.663 7.674 7.340 7.408 150,497 -0.23(-3.01%)
Jun 20, 2003 7.618 7.638 7.537 7.638 141,091 +0.01(+0.14%)
Jun 19, 2003 7.627 7.690 7.609 7.627 265,583 -0.03(-0.38%)
Jun 18, 2003 7.546 7.708 7.540 7.656 185,354 +0.12(+1.53%)
Jun 17, 2003 7.723 7.725 7.526 7.540 381,775 -0.18(-2.36%)
Jun 16, 2003 7.591 7.735 7.567 7.723 234,321 +0.13(+1.74%)
Jun 13, 2003 7.511 7.627 7.495 7.591 185,908 +0.08(+1.06%)
Jun 12, 2003 7.365 7.537 7.365 7.511 131,408 +0.15(+1.99%)
Jun 11, 2003 7.347 7.374 7.182 7.365 216,339 +0.03(+0.34%)
Jun 10, 2003 7.405 7.446 7.307 7.340 109,276 -0.08(-1.02%)
Jun 09, 2003 7.405 7.464 7.340 7.416 112,042 -0.12(-1.54%)
Jun 06, 2003 7.464 7.735 7.464 7.531 404,461 +0.03(+0.43%)
Jun 05, 2003 7.537 7.544 7.446 7.499 210,530 -0.05(-0.62%)
Jun 04, 2003 7.392 7.569 7.392 7.546 246,771 +0.17(+2.30%)
Jun 03, 2003 7.446 7.446 7.365 7.376 221,872 -0.07(-0.95%)
Jun 02, 2003 7.374 7.464 7.338 7.446 325,616 +0.07(+0.98%)
May 30, 2003 7.014 7.392 7.012 7.374 433,786 +0.36(+5.15%)
May 29, 2003 6.805 7.041 6.805 7.012 347,748 +0.21(+3.11%)
May 28, 2003 6.830 6.830 6.759 6.801 249,814 -0.03(-0.42%)
May 27, 2003 6.660 6.841 6.624 6.830 86,867 +0.15(+2.27%)
May 23, 2003 6.678 6.680 6.644 6.678 48,413 -0.03(-0.51%)
May 22, 2003 6.723 6.841 6.664 6.712 172,905 -0.01(-0.16%)
May 21, 2003 6.599 6.736 6.579 6.723 253,410 +0.12(+1.89%)
May 20, 2003 6.615 6.617 6.525 6.599 99,317 -0.02(-0.27%)
May 19, 2003 6.687 6.741 6.497 6.617 806,985 -0.05(-0.79%)
May 16, 2003 6.877 6.967 6.669 6.669 191,441 -0.25(-3.60%)
May 15, 2003 7.012 7.025 6.850 6.919 285,778 -0.11(-1.59%)
May 14, 2003 7.031 7.069 6.873 7.031 203,337 +0.02(+0.23%)
May 13, 2003 6.868 7.106 6.850 7.014 323,126 +0.11(+1.60%)
May 12, 2003 6.631 6.958 6.631 6.904 512,907 +0.28(+4.20%)
May 09, 2003 6.362 6.642 6.302 6.626 337,235 +0.24(+3.79%)
May 08, 2003 6.470 6.470 6.295 6.384 148,283 -0.10(-1.62%)
May 07, 2003 6.443 6.557 6.409 6.488 111,212 +0.02(+0.28%)
May 06, 2003 6.362 6.506 6.284 6.470 302,654 +0.07(+1.16%)
May 05, 2003 6.570 6.741 6.190 6.396 521,207 -0.17(-2.64%)
May 02, 2003 6.488 6.651 6.362 6.570 335,298 +0.04(+0.55%)
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.