Stock Quote for NYSE, OMI - Owens & Minor, Inc.

OMI

OWENS AND MINOR INC

11/20/09 17:32

LAST: 39.03	CHANGE: 0.46	OPEN: 39.24	HIGH: 39.59	ASK: 37.07	VOLUME: 544,970
LAST: 39.03	CHANGE(%): 1.16	PREV: 39.49	LOW: 38.84	BID: 12.25	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	39.24	39.59	38.84	39.03	511,200
11/19/09	39.99	40.13	39.34	39.49	457,400
11/18/09	40.06	40.41	39.87	39.99	542,600
11/17/09	40.44	40.57	40.08	40.15	433,600
11/16/09	41.05	41.11	40.20	40.45	871,100
11/13/09	41.57	41.65	40.73	40.99	620,400
11/12/09	41.82	42.05	41.31	41.50	321,300
11/11/09	42.31	42.31	41.48	41.71	264,200
11/10/09	42.11	42.36	41.72	41.98	343,600
11/09/09	41.99	42.22	41.62	42.10	279,200
11/06/09	41.39	42.00	41.14	41.83	285,500
11/05/09	41.78	42.03	41.14	41.48	586,300
11/04/09	41.26	42.04	40.54	41.33	504,900
11/03/09	41.17	41.41	40.37	40.98	443,100
11/02/09	41.13	41.47	40.66	41.13	541,900
10/30/09	40.49	41.18	40.39	40.89	851,000
10/29/09	41.31	41.69	39.45	40.45	754,400
10/28/09	40.15	41.27	40.00	41.25	1,003,800
10/27/09	42.98	43.00	38.78	39.93	3,824,800
10/26/09	47.29	48.37	46.79	47.15	297,300

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