OII: Historical Prices for OCEANEERING INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	55.15	55.98	54.44	55.73	496,800	55.73
24-Nov-09	55.23	55.37	54.12	55.00	545,400	55.00
23-Nov-09	55.31	56.39	55.21	55.31	457,100	55.31
20-Nov-09	55.41	55.66	54.30	54.44	357,400	54.44
19-Nov-09	57.37	57.38	55.14	56.03	671,800	56.03
18-Nov-09	58.94	58.96	57.37	57.70	691,800	57.70
17-Nov-09	58.40	58.86	57.66	58.74	632,100	58.74
16-Nov-09	56.89	58.87	56.89	58.37	534,300	58.37
13-Nov-09	55.69	56.97	55.26	56.50	312,200	56.50
12-Nov-09	56.11	56.80	55.10	55.69	525,000	55.69
11-Nov-09	56.82	57.51	56.13	56.44	359,500	56.44
10-Nov-09	56.51	57.50	55.81	56.57	463,900	56.57
9-Nov-09	56.03	57.40	56.03	57.02	541,900	57.02
6-Nov-09	53.62	55.82	53.50	55.28	1,089,000	55.28
5-Nov-09	53.66	54.11	53.07	54.11	869,800	54.11
4-Nov-09	53.98	54.63	52.99	53.12	570,200	53.12
3-Nov-09	50.60	53.54	50.20	53.15	886,800	53.15
2-Nov-09	51.55	52.23	50.14	51.17	1,228,600	51.17
30-Oct-09	51.91	52.86	50.82	51.10	963,400	51.10
29-Oct-09	52.93	53.79	51.38	53.29	1,509,000	53.29
28-Oct-09	55.70	55.84	53.70	53.90	715,000	53.90
27-Oct-09	57.40	57.76	55.96	56.10	531,600	56.10
26-Oct-09	57.93	59.65	56.69	57.00	587,100	57.00
23-Oct-09	59.61	59.67	57.16	57.76	568,300	57.76
22-Oct-09	58.78	59.46	58.24	59.19	534,200	59.19
21-Oct-09	57.29	60.90	57.29	58.78	930,100	58.78
20-Oct-09	58.42	58.54	56.07	57.62	646,600	57.62
19-Oct-09	58.08	58.70	57.24	58.20	426,000	58.20
16-Oct-09	58.28	58.54	57.29	57.82	1,009,300	57.82
15-Oct-09	59.14	59.35	58.45	58.69	1,292,700	58.69
14-Oct-09	59.76	59.84	58.77	59.48	449,200	59.48
13-Oct-09	59.43	59.87	58.36	58.76	472,200	58.76
12-Oct-09	59.38	60.40	58.88	59.47	704,500	59.47
9-Oct-09	58.65	59.12	58.12	58.87	328,100	58.87
8-Oct-09	58.06	58.89	57.70	58.67	783,600	58.67
7-Oct-09	57.70	58.12	57.15	57.75	542,400	57.75
6-Oct-09	56.72	58.84	56.72	57.73	458,100	57.73
5-Oct-09	53.68	56.19	53.44	55.97	511,500	55.97
2-Oct-09	54.04	54.04	53.12	53.58	735,800	53.58
1-Oct-09	56.62	57.02	54.49	54.57	388,200	54.57
30-Sep-09	57.62	57.92	56.26	56.75	546,600	56.75
29-Sep-09	56.50	57.61	56.34	57.37	546,900	57.37
28-Sep-09	55.16	56.56	54.72	56.47	287,800	56.47
25-Sep-09	55.07	55.45	54.42	55.01	329,700	55.01
24-Sep-09	57.56	57.87	54.88	55.16	489,700	55.16
23-Sep-09	58.93	59.09	56.92	57.73	577,300	57.73
22-Sep-09	59.31	59.85	58.80	59.52	367,200	59.52
21-Sep-09	57.78	58.69	56.95	58.46	342,500	58.46
18-Sep-09	60.21	60.21	57.40	58.77	651,800	58.77
17-Sep-09	59.75	60.70	59.22	59.79	537,800	59.79
16-Sep-09	59.52	60.12	58.25	60.06	654,600	60.06
15-Sep-09	58.83	59.46	58.54	58.80	629,900	58.80
14-Sep-09	56.67	58.77	55.98	58.71	529,100	58.71
11-Sep-09	58.07	59.00	57.18	57.68	455,800	57.68
10-Sep-09	57.48	58.48	57.00	58.05	496,500	58.05
9-Sep-09	56.65	57.65	55.66	57.40	730,200	57.40
8-Sep-09	56.67	57.09	55.70	56.50	489,900	56.50
4-Sep-09	53.72	55.00	53.60	54.92	264,800	54.92
3-Sep-09	52.95	53.74	52.91	53.60	342,100	53.60
2-Sep-09	51.75	53.05	51.15	52.60	531,400	52.60
1-Sep-09	51.96	53.05	51.57	51.79	773,800	51.79
31-Aug-09	53.15	53.15	51.77	52.17	552,200	52.17
28-Aug-09	54.06	55.00	53.36	54.06	325,400	54.06
27-Aug-09	53.23	53.96	52.25	53.85	258,900	53.85
26-Aug-09	54.03	54.39	53.32	53.79	346,300	53.79
25-Aug-09	55.82	55.92	54.00	54.40	432,200	54.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions