OIS: Historical Prices for OIL STATES INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	36.25	36.74	35.83	36.63	572,800	36.63
24-Nov-09	36.04	36.42	35.70	36.42	629,500	36.42
23-Nov-09	35.79	36.76	35.49	36.31	1,502,100	36.31
20-Nov-09	35.32	35.47	34.79	35.04	373,600	35.04
19-Nov-09	36.66	36.66	35.01	35.54	735,800	35.54
18-Nov-09	37.14	37.26	36.50	36.89	385,900	36.89
17-Nov-09	36.95	37.07	36.24	37.03	484,800	37.03
16-Nov-09	36.30	36.97	36.16	36.81	794,000	36.81
13-Nov-09	36.20	36.52	35.39	36.14	267,300	36.14
12-Nov-09	36.85	37.34	35.91	36.05	424,900	36.05
11-Nov-09	37.57	37.86	36.43	37.30	533,900	37.30
10-Nov-09	37.29	37.56	36.31	37.17	510,900	37.17
9-Nov-09	35.76	37.30	35.70	37.26	792,300	37.26
6-Nov-09	35.63	36.39	34.58	34.90	928,900	34.90
5-Nov-09	36.13	36.45	35.43	36.07	862,900	36.07
4-Nov-09	37.85	38.45	35.49	35.68	1,291,800	35.68
3-Nov-09	34.14	36.14	33.90	36.06	1,322,200	36.06
2-Nov-09	34.78	35.60	33.99	34.91	553,700	34.91
30-Oct-09	36.28	36.45	33.40	34.44	1,137,300	34.44
29-Oct-09	34.86	37.00	34.86	36.76	485,500	36.76
28-Oct-09	36.29	36.29	34.24	34.51	655,200	34.51
27-Oct-09	37.10	37.43	36.19	36.39	548,100	36.39
26-Oct-09	38.14	38.94	36.61	36.99	509,500	36.99
23-Oct-09	38.79	38.91	37.35	37.98	599,400	37.98
22-Oct-09	38.95	39.08	37.55	38.54	1,023,500	38.54
21-Oct-09	38.70	40.27	38.59	39.09	485,900	39.09
20-Oct-09	40.08	40.08	38.32	39.20	508,800	39.20
19-Oct-09	38.64	39.89	38.58	39.81	346,300	39.81
16-Oct-09	38.86	39.17	38.07	38.77	362,600	38.77
15-Oct-09	37.88	39.31	37.58	39.29	466,800	39.29
14-Oct-09	37.51	38.29	37.24	38.26	341,300	38.26
13-Oct-09	37.11	37.11	36.26	36.84	350,200	36.84
12-Oct-09	37.09	37.14	36.36	36.86	359,000	36.86
9-Oct-09	37.26	37.41	35.93	36.19	842,300	36.19
8-Oct-09	36.51	37.97	36.13	37.69	538,300	37.69
7-Oct-09	35.60	36.16	35.45	36.07	353,500	36.07
6-Oct-09	35.15	36.36	35.15	35.72	694,500	35.72
5-Oct-09	33.29	34.81	33.26	34.53	393,200	34.53
2-Oct-09	33.09	33.56	32.65	33.14	464,800	33.14
1-Oct-09	34.95	35.13	33.79	33.80	339,100	33.80
30-Sep-09	35.42	35.50	34.41	35.13	803,000	35.13
29-Sep-09	34.52	35.19	33.90	35.10	670,500	35.10
28-Sep-09	33.11	34.37	32.94	34.19	365,800	34.19
25-Sep-09	32.29	33.11	31.96	33.04	408,300	33.04
24-Sep-09	33.20	33.30	31.89	32.33	367,500	32.33
23-Sep-09	35.24	35.25	33.35	33.41	1,933,000	33.41
22-Sep-09	34.86	35.61	34.51	35.55	330,400	35.55
21-Sep-09	33.39	34.49	33.00	34.18	457,700	34.18
18-Sep-09	34.18	34.40	33.63	34.17	317,200	34.17
17-Sep-09	34.11	34.32	33.66	33.94	379,200	33.94
16-Sep-09	34.17	34.48	33.47	34.42	378,200	34.42
15-Sep-09	33.04	34.26	32.84	34.02	770,400	34.02
14-Sep-09	32.06	32.76	31.64	32.76	249,300	32.76
11-Sep-09	32.96	33.51	32.10	32.44	512,100	32.44
10-Sep-09	31.24	32.63	31.10	32.61	357,700	32.61
9-Sep-09	30.78	31.75	30.44	31.46	362,000	31.46
8-Sep-09	30.12	30.88	30.12	30.78	365,700	30.78
4-Sep-09	29.40	29.98	29.22	29.96	163,200	29.96
3-Sep-09	29.13	29.43	28.53	29.32	387,700	29.32
2-Sep-09	28.10	28.97	27.80	28.62	908,600	28.62
1-Sep-09	29.29	30.02	28.30	28.42	1,311,500	28.42
31-Aug-09	29.66	29.68	29.10	29.47	440,700	29.47
28-Aug-09	30.47	30.82	29.87	30.15	318,000	30.15
27-Aug-09	30.75	30.75	29.80	30.28	654,800	30.28
26-Aug-09	31.10	31.54	30.57	30.87	492,300	30.87
25-Aug-09	31.89	31.89	30.98	31.43	738,000	31.43
* 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