Stock Quote for NYSE, OME - Omega Protein Corporation

OME

OMEGA PROTEIN CP

11/20/09 17:32

LAST: 4.350	CHANGE: 0.04	OPEN: 4.280	HIGH: 4.370	ASK: 12.010	VOLUME: 127,456
LAST: 4.350	CHANGE(%): 0.93	PREV: 4.310	LOW: 4.090	BID: 3.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.280	4.370	4.090	4.350	127,456
11/19/09	4.450	4.520	4.310	4.310	37,900
11/18/09	4.530	4.550	4.380	4.510	35,600
11/17/09	4.540	4.580	4.250	4.530	70,300
11/16/09	4.180	4.610	4.180	4.580	115,900
11/13/09	4.200	4.200	4.070	4.160	36,200
11/12/09	4.460	4.460	4.170	4.170	41,200
11/11/09	4.440	4.490	4.400	4.460	45,300
11/10/09	4.290	4.460	4.220	4.400	87,400
11/09/09	4.340	4.470	4.210	4.270	82,500
11/06/09	4.420	4.600	4.350	4.350	44,000
11/05/09	4.270	4.580	4.270	4.500	53,200
11/04/09	4.340	4.370	4.190	4.210	64,600
11/03/09	4.030	4.390	4.030	4.390	102,600
11/02/09	4.210	4.270	4.000	4.080	145,400
10/30/09	4.580	4.610	4.160	4.160	165,500
10/29/09	4.600	4.630	4.550	4.610	43,200
10/28/09	4.500	4.590	4.260	4.530	120,100
10/27/09	4.240	4.520	4.150	4.500	51,200
10/26/09	4.560	4.600	4.220	4.230	97,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist