Home > Quotes > OFC > Historical Prices

Historical Stock Prices

OFC 
$28.89
*  
0.05
  negative  
0.17%
Get OFC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 28.97 29.22 28.89 28.89 1,451,611
05/16/2013 29.19 29.33 28.86 28.94 313,547
05/15/2013 29.03 29.3 28.91 29.3 550,013
05/14/2013 29.09 29.34 29.09 29.17 492,119
05/13/2013 29.21 29.21 28.96 29.11 504,194
05/10/2013 29.16 29.26 28.73 29.21 300,356
05/09/2013 29.27 29.33 28.92 29.13 400,261
05/08/2013 28.68 29.31 28.65 29.31 995,897
05/07/2013 28.72 28.81 28.45 28.65 737,996
05/06/2013 28.8 28.8 28.59 28.62 545,842
05/03/2013 28.95 28.98 28.71 28.75 286,532
05/02/2013 28.61 28.84 28.58 28.71 465,292
05/01/2013 28.89 29.045 28.48 28.49 548,288
04/30/2013 28.97 29.17 28.85 28.99 600,469
04/29/2013 28.76 29.07 28.63 28.85 445,405
04/26/2013 28.87 29.02 28.42 28.58 329,532
04/25/2013 28.84 29.1399 28.47 28.94 510,417
04/24/2013 28.9 28.92 28.55 28.85 543,001
04/23/2013 28.64 28.91 28.59 28.85 566,117
04/22/2013 28.71 28.71 28.25 28.55 396,501
04/19/2013 28.28 28.62 27.91 28.62 451,314
04/18/2013 28.06 28.29 27.86 28.25 447,975
04/17/2013 28.27 28.335 27.79 28.05 619,176
04/16/2013 28.28 28.54 28.005 28.41 680,037
04/15/2013 28.75 28.75 27.96 28.12 1,041,288
04/12/2013 28.65 28.83 28.42 28.83 623,745
04/11/2013 28.37 28.87 28.32 28.8 931,230
04/10/2013 28.18 28.5197 28.15 28.38 1,106,096
04/09/2013 27.91 28.2 27.54 28.17 649,189
04/08/2013 27.52 27.91 27.36 27.88 528,360
04/05/2013 27.09 27.55 26.88 27.52 554,184
04/04/2013 26.81 27.38 26.73 27.36 526,234
04/03/2013 26.91 26.92 26.6001 26.76 801,610
04/02/2013 26.8 26.965 26.66 26.8 542,222
04/01/2013 26.73 26.74 26.48 26.71 615,122
03/28/2013 26.71 27.03 26.59 26.68 1,430,530
03/27/2013 26.26 26.735 26.26 26.73 599,228
03/26/2013 26.42 26.73 26.4 26.44 682,674
03/25/2013 26.69 26.8 26.47 26.55 579,363
03/22/2013 26.67 26.78 26.53 26.64 492,511
03/21/2013 26.56 26.94 26.51 26.52 988,680
03/20/2013 26.51 26.8 26.31 26.79 871,828
03/19/2013 26.75 26.94 26.26 26.38 540,990
03/18/2013 26.66 26.86 26.57 26.77 722,416
03/15/2013 26.94 26.99 26.69 26.92 774,341
03/14/2013 27.13 27.36 26.93 26.94 2,050,654
03/13/2013 27.3 27.52 27.215 27.25 483,956
03/12/2013 27.33 27.41 27.15 27.29 761,602
03/11/2013 26.92 27.43 26.91 27.42 851,983
03/08/2013 26.35 26.97 26.11 26.94 604,776
03/07/2013 26.31 26.33 26.12 26.27 438,819
03/06/2013 26.59 26.59 26.25 26.33 317,122
03/05/2013 26.17 26.5 25.9 26.5 551,361
03/04/2013 25.8 26.1 25.7 26.09 570,110
03/01/2013 25.77 25.91 25.38 25.85 796,600
02/28/2013 25.87 26 25.61 25.87 630,483
02/27/2013 25.74 26.05 25.65 25.85 453,362
02/26/2013 25.34 25.78 25.3 25.74 519,204
02/25/2013 26.04 26.1 25.2 25.2 430,939
02/22/2013 25.87 26.015 25.76 26 345,712
02/21/2013 25.9 25.96 25.61 25.75 297,296
02/20/2013 26.24 26.32 25.92 25.92 386,447
02/19/2013 25.99 26.28 25.91 26.28 771,841
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.