OSK: Historical Prices for OSHKOSH CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.80	38.99	37.37	37.48	1,321,800	37.48
20-Nov-09	38.87	38.97	37.61	37.97	1,640,900	37.97
19-Nov-09	39.32	39.53	38.64	39.16	1,290,200	39.16
18-Nov-09	39.06	40.74	38.57	39.87	2,196,500	39.87
17-Nov-09	39.02	39.34	38.43	38.93	1,778,600	38.93
16-Nov-09	39.81	39.97	38.92	39.02	1,746,300	39.02
13-Nov-09	39.61	39.91	39.30	39.69	1,348,800	39.69
12-Nov-09	40.17	40.41	39.34	39.47	1,921,600	39.47
11-Nov-09	39.67	40.49	39.56	40.25	2,477,900	40.25
10-Nov-09	37.79	39.06	37.65	39.01	1,707,400	39.01
9-Nov-09	36.99	38.37	36.79	38.05	1,460,700	38.05
6-Nov-09	36.66	36.86	35.71	36.69	1,235,800	36.69
5-Nov-09	36.04	37.19	36.04	36.70	1,792,100	36.70
4-Nov-09	35.48	36.50	35.10	35.72	2,774,000	35.72
3-Nov-09	32.65	35.50	32.65	35.29	4,360,700	35.29
2-Nov-09	31.41	32.45	30.56	31.83	2,126,000	31.83
30-Oct-09	31.59	32.29	30.59	31.26	1,749,300	31.26
29-Oct-09	30.69	31.95	30.50	31.75	1,159,700	31.75
28-Oct-09	32.30	32.30	30.15	30.41	1,708,600	30.41
27-Oct-09	33.32	33.49	31.73	32.16	1,315,500	32.16
26-Oct-09	34.23	35.22	32.82	33.00	1,317,400	33.00
23-Oct-09	35.19	35.70	34.07	34.21	825,500	34.21
22-Oct-09	34.70	35.40	33.74	35.14	1,053,200	35.14
21-Oct-09	33.68	35.94	33.17	34.74	2,698,700	34.74
20-Oct-09	33.89	34.09	33.00	33.77	1,102,000	33.77
19-Oct-09	32.89	34.43	32.89	33.92	1,325,200	33.92
16-Oct-09	33.61	33.61	32.51	32.83	1,537,000	32.83
15-Oct-09	33.59	33.87	33.09	33.75	1,443,900	33.75
14-Oct-09	34.09	34.89	33.80	33.90	2,315,000	33.90
13-Oct-09	33.70	33.75	32.78	33.21	882,100	33.21
12-Oct-09	34.34	34.75	33.42	33.75	1,477,300	33.75
9-Oct-09	33.62	33.81	33.10	33.59	964,100	33.59
8-Oct-09	33.24	34.05	32.94	33.63	1,932,900	33.63
7-Oct-09	31.72	33.25	31.72	33.11	2,436,100	33.11
6-Oct-09	31.95	32.24	31.45	31.91	2,480,200	31.91
5-Oct-09	29.74	31.74	29.74	31.58	2,840,400	31.58
2-Oct-09	29.60	29.75	28.13	29.52	2,200,000	29.52
1-Oct-09	30.85	30.97	29.84	30.11	2,805,200	30.11
30-Sep-09	31.45	31.77	30.25	30.93	2,837,800	30.93
29-Sep-09	29.58	31.71	29.24	31.31	5,854,100	31.31
28-Sep-09	28.55	29.62	28.30	29.62	1,266,500	29.62
25-Sep-09	29.37	29.67	28.43	28.68	1,401,100	28.68
24-Sep-09	29.97	30.25	28.50	29.55	2,333,900	29.55
23-Sep-09	31.22	31.48	29.70	29.80	2,798,300	29.80
22-Sep-09	30.98	31.50	30.42	31.22	2,166,800	31.22
21-Sep-09	30.59	30.90	29.65	30.59	2,031,900	30.59
18-Sep-09	31.68	32.00	30.96	31.00	1,633,600	31.00
17-Sep-09	31.87	32.65	31.19	31.47	1,596,000	31.47
16-Sep-09	33.31	33.50	30.69	31.71	5,574,000	31.71
15-Sep-09	32.29	32.83	32.10	32.35	1,424,200	32.35
14-Sep-09	31.61	32.13	30.85	32.10	1,621,400	32.10
11-Sep-09	33.19	33.39	31.30	31.56	1,886,500	31.56
10-Sep-09	32.25	33.15	32.00	32.95	1,475,400	32.95
9-Sep-09	30.79	32.61	30.79	32.32	1,955,400	32.32
8-Sep-09	32.67	32.86	30.86	31.39	3,557,300	31.39
4-Sep-09	32.68	32.93	31.92	32.33	2,024,400	32.33
3-Sep-09	31.99	32.64	31.54	32.64	1,270,700	32.64
2-Sep-09	31.35	32.16	30.55	31.64	1,729,300	31.64
1-Sep-09	33.21	34.24	31.29	31.52	2,878,300	31.52
31-Aug-09	32.78	33.76	32.20	33.60	3,173,900	33.60
28-Aug-09	34.30	34.99	33.00	33.71	3,436,000	33.71
27-Aug-09	28.62	34.30	28.62	34.20	10,456,400	34.20
26-Aug-09	28.21	28.38	27.27	27.55	1,729,900	27.55
25-Aug-09	26.92	28.22	26.74	28.20	2,410,200	28.20
24-Aug-09	27.01	27.37	26.35	26.62	1,865,900	26.62
21-Aug-09	26.81	26.99	26.40	26.90	1,718,800	26.90
* 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