Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Industries (NY: OXM )

109.24 -0.84 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.21 10.21 10.03 10.07 16,972 -0.11(-1.03%)
Nov 27, 2002 10.03 10.18 10.03 10.18 13,886 +0.11(+1.04%)
Nov 26, 2002 10.03 10.09 10.01 10.07 6,943 +0.00(+0.00%)
Nov 25, 2002 10.19 10.19 10.00 10.07 11,057 -0.09(-0.88%)
Nov 22, 2002 10.07 10.16 10.03 10.16 6,943 +0.13(+1.28%)
Nov 21, 2002 10.04 10.13 10.03 10.03 14,143 +0.00(+0.00%)
Nov 20, 2002 9.741 10.03 9.741 10.03 18,772 +0.33(+3.41%)
Nov 19, 2002 9.566 9.753 9.566 9.702 8,743 +0.08(+0.85%)
Nov 18, 2002 9.683 9.769 9.621 9.621 29,058 -0.05(-0.52%)
Nov 15, 2002 9.430 9.730 9.419 9.671 34,458 +0.20(+2.14%)
Nov 14, 2002 9.450 9.469 9.345 9.469 16,714 +0.06(+0.62%)
Nov 13, 2002 9.469 9.516 9.411 9.411 50,401 -0.14(-1.51%)
Nov 12, 2002 9.524 9.625 9.492 9.555 13,629 +0.05(+0.53%)
Nov 11, 2002 9.531 9.594 9.504 9.504 6,943 -0.06(-0.65%)
Nov 08, 2002 9.660 9.660 9.559 9.566 8,486 -0.08(-0.85%)
Nov 07, 2002 9.994 9.994 9.621 9.648 34,458 -0.35(-3.46%)
Nov 06, 2002 9.839 10.00 9.839 9.994 14,914 +0.18(+1.78%)
Nov 05, 2002 9.722 9.819 9.722 9.819 20,572 +0.10(+1.00%)
Nov 04, 2002 9.489 9.722 9.489 9.722 10,543 +0.24(+2.54%)
Nov 01, 2002 9.240 9.481 9.240 9.481 15,429 +0.26(+2.87%)
Oct 31, 2002 9.236 9.286 9.181 9.216 30,086 +0.02(+0.25%)
Oct 30, 2002 9.352 9.352 9.166 9.193 17,486 -0.12(-1.29%)
Oct 29, 2002 9.041 9.314 9.041 9.314 12,343 +0.32(+3.59%)
Oct 28, 2002 9.022 9.100 8.983 8.991 16,457 -0.03(-0.34%)
Oct 25, 2002 8.894 9.022 8.835 9.022 15,429 +0.12(+1.31%)
Oct 24, 2002 8.921 8.944 8.862 8.905 12,600 -0.02(-0.17%)
Oct 23, 2002 8.886 8.921 8.808 8.921 13,114 +0.04(+0.39%)
Oct 22, 2002 8.808 8.925 8.808 8.886 13,114 +0.11(+1.24%)
Oct 21, 2002 8.567 8.777 8.567 8.777 16,457 +0.20(+2.36%)
Oct 18, 2002 8.477 8.614 8.458 8.575 21,600 +0.15(+1.75%)
Oct 17, 2002 8.322 8.431 8.322 8.427 15,429 +0.14(+1.69%)
Oct 16, 2002 8.458 8.458 8.283 8.287 16,972 -0.16(-1.84%)
Oct 15, 2002 8.248 8.501 8.248 8.442 31,115 +0.20(+2.41%)
Oct 14, 2002 8.131 8.248 8.127 8.244 11,828 +0.12(+1.44%)
Oct 11, 2002 8.127 8.252 8.108 8.127 22,115 +0.02(+0.24%)
Oct 10, 2002 8.186 8.186 8.057 8.108 25,458 -0.09(-1.14%)
Oct 09, 2002 8.400 8.446 8.201 8.201 18,000 -0.22(-2.63%)
Oct 08, 2002 8.439 8.497 8.380 8.423 128,576 -0.04(-0.46%)
Oct 07, 2002 8.501 8.555 8.458 8.462 8,743 -0.04(-0.41%)
Oct 04, 2002 8.544 8.544 8.477 8.497 9,771 -0.05(-0.55%)
Oct 03, 2002 8.571 8.579 8.544 8.544 18,000 -0.03(-0.36%)
Oct 02, 2002 8.536 8.617 8.516 8.575 13,371 +0.08(+0.92%)
Oct 01, 2002 8.497 8.497 8.427 8.497 23,143 -0.02(-0.23%)
Sep 30, 2002 8.652 8.664 8.489 8.516 32,658 -0.14(-1.62%)
Sep 27, 2002 8.808 8.808 8.656 8.656 20,572 -0.19(-2.15%)
Sep 26, 2002 8.672 8.847 8.652 8.847 27,000 +0.37(+4.36%)
Sep 25, 2002 8.108 8.477 8.108 8.477 38,058 +0.42(+5.16%)
Sep 24, 2002 7.777 8.166 7.777 8.061 127,290 +0.28(+3.65%)
Sep 23, 2002 7.855 7.855 7.777 7.777 14,657 -0.11(-1.33%)
Sep 20, 2002 7.894 7.910 7.883 7.883 26,486 +0.05(+0.60%)
Sep 19, 2002 8.089 8.178 7.832 7.836 42,172 -0.16(-1.95%)
Sep 18, 2002 7.774 8.011 7.774 7.991 35,486 +0.22(+2.80%)
Sep 17, 2002 7.700 7.840 7.700 7.774 44,230 +0.09(+1.11%)
Sep 16, 2002 7.680 7.700 7.641 7.688 5,657 -0.01(-0.15%)
Sep 13, 2002 7.785 7.785 7.700 7.700 16,457 -0.09(-1.10%)
Sep 12, 2002 7.972 7.972 7.750 7.785 16,200 -0.16(-2.05%)
Sep 11, 2002 7.828 7.949 7.828 7.949 6,685 +0.12(+1.54%)
Sep 10, 2002 7.680 7.828 7.680 7.828 1,800,064 +0.16(+2.13%)
Sep 09, 2002 7.719 7.719 7.583 7.665 166,120 -0.03(-0.45%)
Sep 06, 2002 7.933 8.011 7.661 7.700 257,152 -0.33(-4.12%)
Sep 05, 2002 8.400 8.415 8.030 8.030 99,774 -0.33(-3.95%)
Sep 04, 2002 8.124 8.361 8.124 8.361 19,800 +0.25(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.