OSG: Historical Prices for OVERSEAS SHIPHDLG

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	39.94	40.83	39.36	39.54	512,100	39.54
20-Nov-09	39.31	39.78	38.82	39.24	281,000	39.24
19-Nov-09	40.40	40.95	39.14	39.79	576,700	39.79
18-Nov-09	42.03	42.34	40.93	41.35	617,400	41.35
17-Nov-09	41.50	42.03	40.94	41.55	389,400	41.55
16-Nov-09	40.67	43.09	40.63	41.87	1,222,600	41.87
13-Nov-09	39.72	40.98	39.42	39.93	697,400	39.93
12-Nov-09	39.19	41.61	38.95	39.95	1,667,100	39.95
11-Nov-09	37.06	38.36	36.62	38.27	670,700	38.27
10-Nov-09	37.72	38.02	36.17	36.46	780,900	36.46
9-Nov-09	37.23	37.72	36.63	37.62	452,100	37.62
6-Nov-09	36.10	37.86	36.09	36.87	563,900	36.87
5-Nov-09	37.26	37.86	36.82	37.18	574,000	37.18
5-Nov-09	$ 0.438 Dividend
4-Nov-09	38.76	38.82	37.14	37.25	654,900	36.81
3-Nov-09	39.60	39.60	37.50	38.12	745,300	37.67
2-Nov-09	40.05	40.35	36.84	38.04	858,900	37.59
30-Oct-09	40.21	40.60	38.50	39.25	612,700	38.79
29-Oct-09	39.54	41.10	39.13	40.55	1,266,300	40.07
28-Oct-09	39.97	40.11	38.73	39.05	719,700	38.59
27-Oct-09	40.24	40.61	39.69	40.09	430,600	39.62
26-Oct-09	41.01	42.25	40.01	40.19	400,600	39.72
23-Oct-09	43.14	43.39	40.77	41.01	654,300	40.53
22-Oct-09	41.91	43.12	41.39	43.08	534,800	42.57
21-Oct-09	43.75	44.07	42.52	42.58	719,000	42.08
20-Oct-09	44.50	45.19	43.50	43.76	897,300	43.25
19-Oct-09	45.09	46.53	44.85	46.02	512,000	45.48
16-Oct-09	44.07	45.13	44.07	44.88	534,000	44.35
15-Oct-09	43.62	44.53	43.43	44.41	533,000	43.89
14-Oct-09	42.22	43.92	41.71	43.71	629,600	43.20
13-Oct-09	41.81	41.91	41.00	41.61	265,500	41.12
12-Oct-09	41.34	42.37	40.96	41.81	402,300	41.32
9-Oct-09	41.26	41.44	40.18	40.75	377,500	40.27
8-Oct-09	39.64	41.34	39.20	41.33	871,200	40.84
7-Oct-09	39.11	39.61	38.63	39.05	350,900	38.59
6-Oct-09	37.02	39.57	37.02	39.14	1,290,500	38.68
5-Oct-09	35.73	36.82	35.54	36.50	680,700	36.07
2-Oct-09	35.29	35.95	34.93	35.59	515,600	35.17
1-Oct-09	37.12	37.34	35.91	35.99	523,100	35.57
30-Sep-09	38.47	38.68	36.77	37.37	446,600	36.93
29-Sep-09	37.85	38.96	37.44	38.37	384,800	37.92
28-Sep-09	38.28	38.51	37.56	37.89	314,700	37.44
25-Sep-09	38.32	38.86	37.56	38.02	549,500	37.57
24-Sep-09	39.59	40.12	38.24	38.32	890,300	37.87
23-Sep-09	41.37	41.58	39.73	39.73	504,000	39.26
22-Sep-09	40.70	41.44	40.15	41.10	327,400	40.62
21-Sep-09	40.26	41.09	39.36	40.14	606,400	39.67
18-Sep-09	40.54	41.61	39.65	40.73	526,300	40.25
17-Sep-09	40.19	41.23	40.12	40.32	581,600	39.85
16-Sep-09	39.07	41.15	38.86	40.47	621,600	39.99
15-Sep-09	37.72	38.74	37.72	38.56	345,600	38.11
14-Sep-09	36.60	37.68	36.06	37.65	322,700	37.21
11-Sep-09	36.00	36.96	35.82	36.88	632,000	36.45
10-Sep-09	34.75	35.66	34.50	35.56	594,400	35.14
9-Sep-09	35.83	35.93	34.30	34.45	864,800	34.04
8-Sep-09	36.33	36.88	35.72	35.74	475,200	35.32
4-Sep-09	34.75	36.12	34.75	36.01	293,800	35.59
3-Sep-09	34.80	34.98	34.15	34.88	247,500	34.47
2-Sep-09	34.50	34.94	34.24	34.32	454,900	33.92
1-Sep-09	35.42	36.54	34.66	34.77	636,600	34.36
31-Aug-09	35.90	36.22	35.14	35.37	824,200	34.95
28-Aug-09	37.10	37.87	35.94	36.48	606,900	36.05
27-Aug-09	37.53	37.72	35.62	36.87	454,200	36.44
26-Aug-09	37.68	38.21	37.32	37.48	485,900	37.04
25-Aug-09	38.39	39.10	37.52	37.64	430,100	37.20
24-Aug-09	37.93	38.97	37.93	38.14	318,200	37.69
21-Aug-09	36.48	37.93	36.48	37.76	589,800	37.32
* 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