OCR: Historical Prices for OMNICARE INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.43	23.59	23.25	23.52	717,200	23.52
24-Nov-09	23.60	23.74	23.44	23.47	747,000	23.47
23-Nov-09	23.49	23.82	23.36	23.67	607,400	23.67
20-Nov-09	23.40	23.42	23.17	23.25	972,600	23.25
19-Nov-09	24.16	24.20	23.36	23.51	1,372,600	23.51
18-Nov-09	24.43	24.58	24.09	24.24	1,013,300	24.24
17-Nov-09	24.23	24.51	24.09	24.50	979,000	24.50
16-Nov-09	23.96	24.48	23.96	24.35	1,148,200	24.35
13-Nov-09	24.05	24.32	23.87	24.04	932,000	24.04
12-Nov-09	23.54	24.29	23.53	24.06	1,853,600	24.06
11-Nov-09	23.44	23.60	23.36	23.59	1,010,300	23.59
10-Nov-09	22.87	23.34	22.74	23.30	1,565,100	23.30
9-Nov-09	22.44	23.05	22.25	22.93	1,952,600	22.93
6-Nov-09	21.68	22.49	21.54	22.36	2,581,500	22.36
5-Nov-09	22.41	22.79	21.50	21.83	2,938,100	21.83
4-Nov-09	21.99	22.79	21.98	22.30	2,591,700	22.30
3-Nov-09	21.88	21.97	21.58	21.94	669,400	21.94
2-Nov-09	21.67	22.11	21.59	21.89	1,141,400	21.89
30-Oct-09	22.06	22.35	21.66	21.67	1,429,900	21.67
29-Oct-09	22.08	22.30	22.00	22.10	1,177,500	22.10
28-Oct-09	22.30	22.34	21.83	22.00	1,201,100	22.00
27-Oct-09	22.43	22.76	22.12	22.37	1,498,700	22.37
26-Oct-09	22.87	23.02	22.32	22.45	1,363,800	22.45
23-Oct-09	22.53	22.98	22.22	22.77	2,052,500	22.77
22-Oct-09	22.44	22.53	21.98	22.41	1,634,500	22.41
21-Oct-09	22.54	22.78	22.47	22.51	1,534,300	22.51
20-Oct-09	22.65	22.80	22.50	22.61	1,195,100	22.61
19-Oct-09	22.50	22.74	22.41	22.58	973,200	22.58
16-Oct-09	22.62	22.65	22.22	22.54	1,250,200	22.54
15-Oct-09	22.18	22.65	22.12	22.62	1,604,100	22.62
14-Oct-09	21.99	22.27	21.85	22.23	1,229,400	22.23
13-Oct-09	21.56	21.87	21.55	21.83	1,340,000	21.83
12-Oct-09	21.71	21.78	21.26	21.55	2,493,900	21.55
9-Oct-09	21.51	21.64	21.37	21.60	1,575,000	21.60
8-Oct-09	21.67	22.03	21.39	21.47	1,338,700	21.47
7-Oct-09	21.51	21.93	21.42	21.69	1,583,400	21.69
6-Oct-09	21.72	22.00	21.51	21.56	1,416,300	21.56
5-Oct-09	21.67	21.86	21.28	21.82	1,131,300	21.82
2-Oct-09	21.78	21.85	21.53	21.65	883,600	21.65
1-Oct-09	22.53	22.55	21.92	21.92	1,015,400	21.92
30-Sep-09	22.95	22.95	22.25	22.52	1,291,700	22.52
29-Sep-09	23.19	23.26	22.83	22.91	1,360,500	22.91
28-Sep-09	22.86	23.39	22.74	23.17	986,900	23.17
25-Sep-09	22.96	22.99	22.44	22.68	1,126,200	22.68
24-Sep-09	23.50	23.54	22.90	22.95	905,700	22.95
23-Sep-09	23.69	23.95	23.40	23.47	1,832,900	23.47
22-Sep-09	24.39	24.39	23.67	23.69	2,006,400	23.69
21-Sep-09	23.96	24.44	23.96	24.39	1,562,100	24.39
18-Sep-09	24.27	24.48	23.82	24.13	2,496,200	24.13
17-Sep-09	24.60	24.64	24.18	24.26	1,528,800	24.26
16-Sep-09	24.07	24.64	23.79	24.60	924,700	24.60
15-Sep-09	24.00	24.16	23.91	24.10	1,157,200	24.10
14-Sep-09	23.74	24.11	23.74	24.01	1,559,700	24.01
11-Sep-09	24.23	24.28	23.66	23.89	1,685,900	23.89
10-Sep-09	23.73	24.27	23.50	24.21	1,356,800	24.21
9-Sep-09	23.13	23.88	22.90	23.79	1,018,900	23.79
8-Sep-09	23.38	23.58	22.61	23.04	1,121,500	23.04
4-Sep-09	22.97	23.33	22.69	23.30	638,900	23.30
3-Sep-09	22.97	23.06	22.40	23.06	743,200	23.06
2-Sep-09	22.65	23.14	22.42	22.92	1,040,300	22.92
1-Sep-09	22.86	23.43	22.60	22.74	1,539,500	22.74
31-Aug-09	22.88	23.06	22.32	22.89	1,713,200	22.89
28-Aug-09	23.13	23.36	22.75	23.00	1,260,600	23.00
27-Aug-09	23.58	23.58	22.98	23.09	1,444,900	23.09
26-Aug-09	23.96	23.99	23.32	23.52	1,213,700	23.52
26-Aug-09	$ 0.023 Dividend
25-Aug-09	23.96	24.11	23.59	24.06	1,341,300	24.04
* 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