OXPS: Historical Prices for optionsXpress Holdings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.10	16.33	15.89	15.99	219,700	15.99
19-Nov-09	16.32	16.34	16.03	16.22	318,700	16.22
18-Nov-09	16.33	16.43	16.25	16.41	307,300	16.41
17-Nov-09	16.37	16.56	16.12	16.38	197,600	16.38
16-Nov-09	16.48	16.68	16.37	16.49	323,300	16.49
13-Nov-09	16.34	16.62	16.03	16.25	403,000	16.25
12-Nov-09	16.83	17.01	16.27	16.33	514,200	16.33
11-Nov-09	16.29	17.34	16.26	16.81	1,427,700	16.81
10-Nov-09	15.83	16.17	15.63	16.09	448,300	16.09
9-Nov-09	15.72	15.96	15.69	15.85	244,800	15.85
6-Nov-09	15.56	15.75	15.29	15.61	288,400	15.61
5-Nov-09	15.34	15.78	15.27	15.70	277,900	15.70
4-Nov-09	15.61	15.68	15.18	15.19	480,600	15.19
3-Nov-09	15.32	15.49	15.10	15.48	567,400	15.48
2-Nov-09	15.66	15.86	15.28	15.49	463,300	15.49
30-Oct-09	15.97	16.05	15.35	15.63	675,900	15.63
29-Oct-09	16.23	16.31	15.92	16.07	573,600	16.07
28-Oct-09	16.49	16.58	15.99	16.03	528,300	16.03
27-Oct-09	16.85	16.95	16.48	16.54	455,700	16.54
26-Oct-09	17.18	17.45	16.73	16.84	550,000	16.84
23-Oct-09	17.55	17.72	17.10	17.18	431,400	17.18
22-Oct-09	17.41	17.51	17.09	17.51	589,300	17.51
21-Oct-09	18.05	18.19	17.48	17.52	618,500	17.52
20-Oct-09	18.44	18.94	17.54	17.84	1,652,600	17.84
19-Oct-09	18.08	18.40	18.08	18.27	440,200	18.27
16-Oct-09	18.17	18.33	18.10	18.17	372,800	18.17
15-Oct-09	18.29	18.38	18.18	18.26	241,700	18.26
14-Oct-09	18.34	18.49	18.18	18.48	412,900	18.48
13-Oct-09	18.04	18.21	17.95	18.12	171,900	18.12
12-Oct-09	18.20	18.24	18.06	18.12	253,100	18.12
9-Oct-09	18.07	18.21	18.00	18.10	321,000	18.10
8-Oct-09	18.19	18.29	18.02	18.13	650,000	18.13
7-Oct-09	17.82	18.14	17.64	18.05	283,900	18.05
6-Oct-09	17.42	18.00	17.40	17.98	442,100	17.98
5-Oct-09	16.96	17.52	16.96	17.36	442,400	17.36
2-Oct-09	16.79	17.13	16.79	16.91	356,100	16.91
1-Oct-09	17.24	17.27	16.90	17.00	357,800	17.00
30-Sep-09	17.36	17.50	17.03	17.28	414,700	17.28
29-Sep-09	17.54	17.59	17.27	17.40	391,900	17.40
28-Sep-09	17.29	17.67	17.17	17.58	332,900	17.58
25-Sep-09	17.64	17.64	17.33	17.52	334,300	17.52
24-Sep-09	18.18	18.22	17.41	17.75	574,400	17.75
23-Sep-09	18.55	18.78	18.13	18.15	391,700	18.15
22-Sep-09	18.04	18.62	17.96	18.55	578,800	18.55
21-Sep-09	17.29	18.05	17.10	17.94	439,500	17.94
18-Sep-09	17.30	17.74	17.00	17.52	651,300	17.52
17-Sep-09	17.45	17.51	17.21	17.24	301,600	17.24
16-Sep-09	17.48	17.62	17.25	17.53	284,300	17.53
15-Sep-09	17.59	17.59	17.30	17.39	212,900	17.39
14-Sep-09	17.30	17.58	17.25	17.58	293,000	17.58
11-Sep-09	17.58	17.59	17.29	17.41	219,100	17.41
10-Sep-09	17.35	17.59	17.26	17.58	253,900	17.58
9-Sep-09	17.03	17.64	17.02	17.33	698,200	17.33
8-Sep-09	17.01	17.01	16.74	16.94	313,100	16.94
4-Sep-09	17.03	17.08	16.80	16.91	257,700	16.91
3-Sep-09	17.00	17.14	16.90	17.02	381,100	17.02
2-Sep-09	16.16	16.95	16.09	16.81	767,800	16.81
1-Sep-09	16.48	16.88	16.25	16.29	341,300	16.29
31-Aug-09	16.71	16.74	16.29	16.64	435,900	16.64
28-Aug-09	17.07	17.14	16.69	16.79	170,900	16.79
27-Aug-09	17.29	17.29	16.66	16.96	183,100	16.96
26-Aug-09	17.03	17.26	16.95	17.07	336,500	17.07
25-Aug-09	16.71	17.19	16.59	17.10	477,800	17.10
24-Aug-09	16.76	16.86	16.45	16.58	334,800	16.58
21-Aug-09	17.00	17.00	16.60	16.67	401,400	16.67
20-Aug-09	16.56	16.78	16.30	16.77	267,900	16.77
* 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