Stock Quote and Chart for Omega Protein Corporation [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

OME

Omega Protein Corporation [NYSE]

15 May 2008 00:00

LAST: 13.590	CHANGE: -0.530	OPEN: 14.150	HIGH: 14.150	ASK:	VOLUME: 159,100
LAST: 13.590	CHANGE(%): -3.75%	PREV: 14.120	LOW: 12.910	BID:

INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
15 May 2008	14.150	14.150	12.910	13.590	159,100
14 May 2008	14.800	14.800	13.950	14.120	289,200
13 May 2008	14.790	14.870	14.440	14.810	165,500
12 May 2008	13.830	14.750	13.710	14.660	189,900
09 May 2008	13.630	14.200	10.910	13.900	1,208,000
08 May 2008	14.020	14.700	13.500	14.520	199,700
07 May 2008	14.400	14.840	14.030	14.090	163,800
06 May 2008	15.010	15.040	14.160	14.450	214,900
05 May 2008	15.310	15.310	14.940	15.050	183,800
02 May 2008	14.980	15.710	14.840	15.170	285,700

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: