Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Oxford Industries (NY: OXM )

107.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.652	8.664	8.489	8.516	32,658	-0.14(-1.62%)
Sep 27, 2002	8.808	8.808	8.656	8.656	20,572	-0.19(-2.15%)
Sep 26, 2002	8.672	8.847	8.652	8.847	27,000	+0.37(+4.36%)
Sep 25, 2002	8.108	8.477	8.108	8.477	38,058	+0.42(+5.16%)
Sep 24, 2002	7.777	8.166	7.777	8.061	127,290	+0.28(+3.65%)
Sep 23, 2002	7.855	7.855	7.777	7.777	14,657	-0.11(-1.33%)
Sep 20, 2002	7.894	7.910	7.883	7.883	26,486	+0.05(+0.60%)
Sep 19, 2002	8.089	8.178	7.832	7.836	42,172	-0.16(-1.95%)
Sep 18, 2002	7.774	8.011	7.774	7.991	35,486	+0.22(+2.80%)
Sep 17, 2002	7.700	7.840	7.700	7.774	44,230	+0.09(+1.11%)
Sep 16, 2002	7.680	7.700	7.641	7.688	5,657	-0.01(-0.15%)
Sep 13, 2002	7.785	7.785	7.700	7.700	16,457	-0.09(-1.10%)
Sep 12, 2002	7.972	7.972	7.750	7.785	16,200	-0.16(-2.05%)
Sep 11, 2002	7.828	7.949	7.828	7.949	6,685	+0.12(+1.54%)
Sep 10, 2002	7.680	7.828	7.680	7.828	1,800,064	+0.16(+2.13%)
Sep 09, 2002	7.719	7.719	7.583	7.665	166,120	-0.03(-0.45%)
Sep 06, 2002	7.933	8.011	7.661	7.700	257,152	-0.33(-4.12%)
Sep 05, 2002	8.400	8.415	8.030	8.030	99,774	-0.33(-3.95%)
Sep 04, 2002	8.124	8.361	8.124	8.361	19,800	+0.25(+3.12%)
Sep 03, 2002	8.244	8.244	8.108	8.108	7,971	-0.16(-1.93%)
Aug 30, 2002	8.166	8.322	8.166	8.267	27,515	+0.08(+1.00%)
Aug 29, 2002	8.264	8.380	8.166	8.186	92,060	-0.06(-0.71%)
Aug 28, 2002	8.166	8.256	8.166	8.244	60,687	+0.08(+0.95%)
Aug 27, 2002	8.594	8.594	8.011	8.166	87,946	-0.42(-4.93%)
Aug 26, 2002	8.948	8.948	8.477	8.590	84,345	-0.38(-4.21%)
Aug 23, 2002	9.216	9.236	8.967	8.967	22,629	-0.27(-2.95%)
Aug 22, 2002	9.391	9.391	9.216	9.240	18,000	-0.19(-2.02%)
Aug 21, 2002	9.422	9.430	9.333	9.430	15,429	+0.02(+0.25%)
Aug 20, 2002	9.255	9.430	9.255	9.407	9,257	+0.25(+2.76%)
Aug 16, 2002	9.139	9.232	9.100	9.154	14,657	-0.00(-0.04%)
Aug 15, 2002	9.177	9.177	9.002	9.158	27,258	-0.02(-0.21%)
Aug 14, 2002	9.065	9.177	8.983	9.177	22,886	+0.13(+1.42%)
Aug 13, 2002	9.275	9.275	9.049	9.049	27,258	-0.23(-2.43%)
Aug 12, 2002	9.352	9.352	9.275	9.275	4,628	+0.16(+1.75%)
Aug 07, 2002	9.006	9.115	8.944	9.115	9,000	+0.11(+1.25%)
Aug 06, 2002	8.812	9.104	8.808	9.002	30,343	+0.21(+2.43%)
Aug 05, 2002	8.789	8.917	8.750	8.789	18,514	-0.00(-0.04%)
Aug 02, 2002	9.002	9.022	8.792	8.792	12,600	-0.21(-2.33%)
Aug 01, 2002	9.014	9.022	8.983	9.002	17,486	+0.02(+0.22%)
Jul 31, 2002	9.084	9.107	8.983	8.983	43,458	-0.13(-1.45%)
Jul 30, 2002	8.886	9.139	8.886	9.115	29,829	+0.21(+2.36%)
Jul 29, 2002	8.594	8.905	8.594	8.905	49,373	+0.27(+3.15%)
Jul 26, 2002	8.225	8.633	8.225	8.633	18,772	+0.45(+5.51%)
Jul 25, 2002	8.349	8.357	8.162	8.182	28,029	-0.17(-2.00%)
Jul 24, 2002	8.361	8.380	8.279	8.349	59,916	-0.09(-1.01%)
Jul 23, 2002	8.769	8.769	8.435	8.435	22,372	-0.39(-4.45%)
Jul 22, 2002	8.827	8.866	8.672	8.827	26,486	+0.00(+0.00%)
Jul 19, 2002	8.886	8.886	8.804	8.827	18,257	-0.21(-2.28%)
Jul 17, 2002	8.866	9.034	8.847	9.034	30,343	-0.18(-1.98%)
Jul 12, 2002	9.372	9.411	9.197	9.216	16,714	-0.17(-1.78%)
Jul 11, 2002	9.177	9.527	8.944	9.384	59,402	+0.19(+2.07%)
Jul 10, 2002	9.897	9.897	8.940	9.193	127,290	-0.70(-7.11%)
Jul 09, 2002	10.24	10.24	9.897	9.897	71,231	-0.34(-3.34%)
Jul 08, 2002	10.34	10.34	10.24	10.24	16,972	-0.10(-1.02%)
Jul 05, 2002	10.35	10.36	10.32	10.34	4,885	+0.00(+0.00%)
Jul 04, 2002	10.57	10.57	10.31	10.34	11,314	+0.00(+0.00%)
Jul 03, 2002	10.57	10.57	10.31	10.34	11,314	-0.24(-2.28%)
Jul 02, 2002	10.71	10.71	10.55	10.59	13,629	-0.13(-1.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Oxford Industries (NY: OXM )

Historical Prices