Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Industries (NY: OXM )

107.33 +0.76 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.661 8.089 7.591 8.073 425,329 +0.37(+4.85%)
Jun 27, 2003 8.098 8.098 7.694 7.700 194,921 -0.42(-5.15%)
Jun 26, 2003 8.166 8.295 8.118 8.118 164,577 -0.00(-0.02%)
Jun 25, 2003 7.906 8.129 7.855 8.120 114,946 +0.22(+2.73%)
Jun 24, 2003 7.933 7.960 7.832 7.904 89,746 -0.07(-0.83%)
Jun 23, 2003 8.244 8.256 7.896 7.970 139,890 -0.25(-3.01%)
Jun 20, 2003 8.196 8.217 8.108 8.217 131,147 +0.01(+0.14%)
Jun 19, 2003 8.205 8.273 8.186 8.205 246,865 -0.03(-0.38%)
Jun 18, 2003 8.118 8.293 8.112 8.236 172,291 +0.12(+1.53%)
Jun 17, 2003 8.308 8.310 8.096 8.112 354,869 -0.20(-2.36%)
Jun 16, 2003 8.166 8.322 8.141 8.308 217,807 +0.14(+1.74%)
Jun 13, 2003 8.081 8.205 8.063 8.166 172,806 +0.09(+1.06%)
Jun 12, 2003 7.923 8.108 7.923 8.081 122,147 +0.16(+1.99%)
Jun 11, 2003 7.904 7.933 7.727 7.923 201,092 +0.03(+0.34%)
Jun 10, 2003 7.966 8.011 7.861 7.896 101,575 -0.08(-1.02%)
Jun 09, 2003 7.966 8.030 7.896 7.978 104,146 -0.12(-1.54%)
Jun 06, 2003 8.030 8.322 8.030 8.102 375,956 +0.04(+0.43%)
Jun 05, 2003 8.108 8.116 8.011 8.067 195,692 -0.05(-0.62%)
Jun 04, 2003 7.952 8.143 7.952 8.118 229,379 +0.18(+2.30%)
Jun 03, 2003 8.011 8.011 7.923 7.935 206,235 -0.08(-0.95%)
Jun 02, 2003 7.933 8.030 7.894 8.011 302,667 +0.08(+0.98%)
May 30, 2003 7.546 7.952 7.544 7.933 403,214 +0.39(+5.15%)
May 29, 2003 7.321 7.575 7.321 7.544 323,240 +0.23(+3.11%)
May 28, 2003 7.348 7.348 7.272 7.317 232,208 -0.03(-0.42%)
May 27, 2003 7.165 7.359 7.126 7.348 80,745 +0.16(+2.27%)
May 23, 2003 7.184 7.186 7.148 7.184 45,001 -0.04(-0.51%)
May 22, 2003 7.233 7.359 7.169 7.221 160,720 -0.01(-0.16%)
May 21, 2003 7.099 7.247 7.078 7.233 235,551 +0.13(+1.89%)
May 20, 2003 7.116 7.118 7.019 7.099 92,317 -0.02(-0.27%)
May 19, 2003 7.194 7.253 6.990 7.118 750,112 -0.06(-0.79%)
May 16, 2003 7.398 7.496 7.175 7.175 177,949 -0.27(-3.61%)
May 15, 2003 7.544 7.558 7.369 7.443 265,638 -0.12(-1.59%)
May 14, 2003 7.564 7.604 7.394 7.564 189,006 +0.02(+0.23%)
May 13, 2003 7.389 7.645 7.369 7.546 300,353 +0.12(+1.60%)
May 12, 2003 7.134 7.486 7.134 7.428 476,759 +0.30(+4.20%)
May 09, 2003 6.844 7.146 6.780 7.128 313,468 +0.26(+3.79%)
May 08, 2003 6.961 6.961 6.772 6.868 137,833 -0.11(-1.62%)
May 07, 2003 6.932 7.054 6.895 6.980 103,375 +0.02(+0.28%)
May 06, 2003 6.844 7.000 6.761 6.961 281,324 +0.08(+1.16%)
May 05, 2003 7.068 7.253 6.659 6.881 484,474 -0.19(-2.64%)
May 02, 2003 6.980 7.155 6.844 7.068 311,668 +0.04(+0.55%)
May 01, 2003 6.465 7.243 6.446 7.029 738,797 +0.52(+7.91%)
Apr 30, 2003 6.399 6.757 6.203 6.514 666,280 +0.12(+1.82%)
Apr 29, 2003 5.526 6.854 5.526 6.397 1,184,956 +0.92(+16.79%)
Apr 28, 2003 5.075 5.495 5.075 5.477 143,490 +0.48(+9.70%)
Apr 25, 2003 5.026 5.032 4.976 4.993 32,401 -0.01(-0.27%)
Apr 24, 2003 5.055 5.055 5.007 5.007 10,543 -0.05(-1.04%)
Apr 23, 2003 5.055 5.079 5.055 5.059 24,172 +0.02(+0.46%)
Apr 22, 2003 5.038 5.088 5.028 5.036 19,029 -0.01(-0.19%)
Apr 21, 2003 4.997 5.046 4.980 5.046 28,543 +0.05(+0.97%)
Apr 17, 2003 4.987 4.997 4.970 4.997 23,400 +0.03(+0.59%)
Apr 16, 2003 4.968 5.005 4.968 4.968 12,600 -0.01(-0.23%)
Apr 15, 2003 4.987 5.015 4.978 4.980 8,743 -0.01(-0.16%)
Apr 14, 2003 4.960 4.987 4.958 4.987 6,428 +0.02(+0.35%)
Apr 11, 2003 4.983 4.985 4.964 4.970 11,828 -0.03(-0.54%)
Apr 10, 2003 5.046 5.046 4.981 4.997 13,371 -0.03(-0.54%)
Apr 09, 2003 5.057 5.094 5.020 5.024 30,343 -0.04(-0.81%)
Apr 08, 2003 5.085 5.085 5.053 5.065 33,429 +0.01(+0.12%)
Apr 07, 2003 5.026 5.067 5.026 5.059 22,372 +0.05(+0.97%)
Apr 04, 2003 5.007 5.055 5.007 5.011 23,400 +0.07(+1.50%)
Apr 03, 2003 4.972 5.015 4.935 4.937 25,972 +0.01(+0.28%)
Apr 02, 2003 4.958 4.958 4.900 4.923 25,200 -0.02(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.