Oxford Resource Partners, LP Historical Stock Prices

OXF 
$0.9
*  
0.014
1.58%
Get OXF Alerts
*Delayed - data as of Jul. 23, 2014 10:47 ET  -  Find a broker to begin trading OXF now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    OXF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:47 N/A  0.91  0.8999  0.90 2,500
07/22/2014 0.9 0.93 0.86 0.886 30,505
07/21/2014 0.75 0.9399 0.75 0.93 129,662
07/18/2014 0.74 0.7799 0.72 0.73 71,772
07/17/2014 0.78 0.78 0.75 0.75 12,692
07/16/2014 0.77 0.78 0.75 0.77 15,476
07/15/2014 0.75 0.8 0.75 0.79 35,154
07/14/2014 0.79 0.7953 0.77 0.77 23,727
07/11/2014 0.8 0.8196 0.79 0.802 15,660
07/10/2014 0.8 0.8356 0.79 0.8 12,557
07/09/2014 0.8 0.82 0.8 0.801 26,012
07/08/2014 0.81 0.824 0.8 0.8 11,073
07/07/2014 0.85 0.8759 0.8 0.8 31,020
07/03/2014 0.87 0.88 0.8 0.83 14,840
07/02/2014 0.83 0.872 0.79 0.83 35,205
07/01/2014 0.866 0.9 0.85 0.85 15,999
06/30/2014 0.85 0.85 0.8 0.84 27,914
06/27/2014 0.85 0.85 0.8118 0.85 36,247
06/26/2014 0.91 0.91 0.8499 0.87 77,415
06/25/2014 0.981 0.981 0.91 0.93 45,492
06/24/2014 1.079 1.08 0.95 1 31,268
06/23/2014 1.013 1.08 1 1.02 51,173
06/20/2014 1.02 1.02 0.95 1 12,611
06/19/2014 0.92 1.02 0.92 0.9825 80,042
06/18/2014 0.89 0.95 0.88 0.94 7,393
06/17/2014 0.89 0.93 0.857 0.93 16,451
06/16/2014 0.9252 0.9399 0.891 0.92 19,859
06/13/2014 0.96 0.96 0.89 0.94 29,653
06/12/2014 0.93 0.948 0.898 0.94 24,367
06/11/2014 0.97 0.97 0.93 0.96 15,264
06/10/2014 0.99 0.99 0.9256 0.96 15,093
06/09/2014 1.02 1.02 0.98 0.99 40,651
06/06/2014 0.82 1.0112 0.82 0.98 70,814
06/05/2014 0.84 0.84 0.75 0.815 54,426
06/04/2014 0.765 0.81 0.75 0.8 59,760
06/03/2014 0.89 0.92 0.78 0.78 88,608
06/02/2014 1.01 1.0126 0.9133 0.9214 104,504
05/30/2014 1.03 1.03 1 1.02 43,135
05/29/2014 1.05 1.06 1 1.06 45,859
05/28/2014 1.05 1.08 1.05 1.07 29,608
05/27/2014 1.059 1.07 1.059 1.0601 14,578
05/23/2014 1 1.05 1 1.04 25,029
05/22/2014 1.06 1.06 1 1.01 94,094
05/21/2014 1.15 1.15 1.06 1.09 61,131
05/20/2014 1.12 1.16 1.1 1.15 8,499
05/19/2014 1.164 1.18 1.14 1.14 15,690
05/16/2014 1.12 1.19 1.1 1.15 21,432
05/15/2014 1.2 1.2 1.14 1.18 18,100
05/14/2014 1.16 1.22 1.16 1.21 32,192
05/13/2014 1.16 1.22 1.14 1.1901 15,829
05/12/2014 1.14 1.1785 1.14 1.1719 10,680
05/09/2014 1.09 1.18 1.09 1.17 19,414
05/08/2014 1.1 1.16 1.03 1.15 128,698
05/07/2014 1.16 1.16 1.12 1.13 90,508
05/06/2014 1.22 1.2299 1.17 1.17 78,140
05/05/2014 1.24 1.25 1.22 1.22 41,913
05/02/2014 1.22 1.25 1.22 1.24 19,563
05/01/2014 1.23 1.24 1.2199 1.22 17,796
04/30/2014 1.28 1.32 1.25 1.26 76,121
04/29/2014 1.26 1.32 1.25 1.3006 30,870
04/28/2014 1.31 1.31 1.2 1.25 129,125
04/25/2014 1.33 1.33 1.32 1.32 31,586
04/24/2014 1.38 1.38 1.32 1.33 19,396
04/23/2014 1.32 1.35 1.32 1.34 18,586
04/22/2014 1.33 1.3425 1.32 1.3201 34,215
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.

Research Brokers before you trade

Want to trade FX?