OXPS: Historical Prices for optionsXpress Holdings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	15.09	15.16	14.99	15.09	835,100	15.09
17-Dec-09	14.63	15.04	14.63	14.95	537,300	14.95
16-Dec-09	14.61	14.85	14.55	14.80	403,900	14.80
15-Dec-09	14.61	14.61	14.49	14.50	525,100	14.50
14-Dec-09	14.58	14.63	14.30	14.61	492,700	14.61
11-Dec-09	14.26	14.50	14.10	14.48	1,450,100	14.48
10-Dec-09	14.01	14.36	14.01	14.25	590,300	14.25
9-Dec-09	14.05	14.15	13.85	13.99	585,700	13.99
8-Dec-09	14.67	14.67	13.93	14.03	908,300	14.03
7-Dec-09	14.92	15.01	14.63	14.80	295,300	14.80
4-Dec-09	15.02	15.15	14.78	15.00	449,500	15.00
3-Dec-09	15.09	15.09	14.76	14.76	502,100	14.76
2-Dec-09	15.34	15.56	14.89	14.99	603,400	14.99
1-Dec-09	15.42	15.48	15.08	15.30	546,000	15.30
30-Nov-09	15.06	15.33	14.85	15.30	459,000	15.30
27-Nov-09	15.16	15.48	15.08	15.08	211,100	15.08
25-Nov-09	15.52	15.75	15.52	15.60	224,400	15.60
24-Nov-09	16.00	16.00	15.46	15.49	636,300	15.49
23-Nov-09	16.27	16.43	15.87	15.99	290,500	15.99
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
* 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