| SOUTHWEST BANCORP Add to My Watchlist | (NSDQ: OKSB) |
| Southwest | 7.49 | -0.22 (-2.85%) | 14,493 |
| Historical Data for OKSB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.52 | 7.74 | 7.10 | 132,428 | 7.71 | +0.26 +3.49% |
| 02/08/10 | 7.87 | 7.87 | 7.40 | 92,916 | 7.45 | -0.45 -5.70% |
| 02/05/10 | 7.57 | 7.90 | 7.50 | 151,018 | 7.90 | +0.33 +4.36% |
| 02/04/10 | 7.97 | 8.02 | 7.28 | 125,798 | 7.57 | -0.45 -5.61% |
| 02/03/10 | 8.10 | 8.20 | 7.99 | 98,857 | 8.02 | -0.09 -1.11% |
| 02/02/10 | 7.72 | 8.24 | 7.63 | 188,880 | 8.11 | +0.42 +5.46% |
| 02/01/10 | 7.50 | 7.71 | 7.21 | 261,002 | 7.69 | +0.20 +2.67% |
| 01/29/10 | 6.99 | 8.10 | 6.95 | 481,603 | 7.49 | +0.70 +10.31% |
| 01/28/10 | 6.74 | 6.82 | 6.42 | 100,180 | 6.79 | +0.09 +1.34% |
| 01/27/10 | 6.56 | 6.73 | 6.39 | 36,587 | 6.70 | +0.16 +2.45% |
| 01/26/10 | 6.48 | 6.85 | 6.31 | 48,801 | 6.54 | +0.03 +0.46% |
| 01/25/10 | 6.81 | 6.81 | 6.32 | 98,571 | 6.51 | -0.24 -3.56% |
| 01/22/10 | 6.77 | 6.83 | 6.70 | 116,335 | 6.75 | -0.05 -0.74% |
| 01/21/10 | 6.74 | 7.05 | 6.58 | 118,956 | 6.80 | +0.09 +1.34% |
| 01/20/10 | 6.76 | 6.83 | 6.50 | 65,651 | 6.71 | -0.06 -0.89% |
| 01/19/10 | 6.25 | 6.78 | 6.25 | 191,679 | 6.77 | +0.52 +8.32% |
| 01/18/10 | 6.25 | 6.25 | 6.25 | 0 | 6.25 | 0.00 0.00% |
| 01/15/10 | 6.25 | 6.28 | 5.96 | 235,830 | 6.25 | 0.00 0.00% |
| 01/14/10 | 6.24 | 6.32 | 6.14 | 160,945 | 6.25 | +0.01 +0.16% |
| 01/13/10 | 6.38 | 6.50 | 6.23 | 78,507 | 6.24 | -0.10 -1.58% |
| 01/12/10 | 6.52 | 6.62 | 6.29 | 76,395 | 6.34 | -0.23 -3.50% |
| 01/11/10 | 6.73 | 6.73 | 6.42 | 44,015 | 6.57 | -0.09 -1.35% |
| 01/08/10 | 6.71 | 6.77 | 6.63 | 26,843 | 6.66 | -0.10 -1.48% |
| 01/07/10 | 6.57 | 6.83 | 6.50 | 58,319 | 6.76 | +0.19 +2.89% |
| 01/06/10 | 6.81 | 7.06 | 6.54 | 73,548 | 6.57 | -0.23 -3.38% |
| 01/05/10 | 7.11 | 7.16 | 6.80 | 50,290 | 6.80 | -0.30 -4.23% |
| 01/04/10 | 7.06 | 7.14 | 6.92 | 33,734 | 7.10 | +0.16 +2.31% |
| 01/01/10 | 6.94 | 6.94 | 6.94 | 0 | 6.94 | 0.00 0.00% |
| 12/31/09 | 7.10 | 7.24 | 6.94 | 81,238 | 6.94 | -0.21 -2.94% |
| 12/30/09 | 7.13 | 7.19 | 7.02 | 53,221 | 7.15 | +0.03 +0.42% |
| 12/29/09 | 7.06 | 7.24 | 7.01 | 104,428 | 7.12 | +0.09 +1.28% |
| 12/28/09 | 6.80 | 7.30 | 6.70 | 73,348 | 7.03 | +0.29 +4.30% |
| 12/25/09 | 6.59 | 6.79 | 6.55 | 16,883 | 6.74 | 0.00 0.00% |
| 12/24/09 | 6.59 | 6.79 | 6.55 | 16,883 | 6.74 | +0.21 +3.22% |
| 12/23/09 | 6.40 | 6.57 | 6.40 | 48,567 | 6.53 | +0.20 +3.16% |
| 12/22/09 | 6.22 | 6.40 | 6.15 | 76,471 | 6.33 | +0.16 +2.59% |
| 12/21/09 | 6.22 | 6.26 | 6.11 | 36,818 | 6.17 | +0.03 +0.49% |
| 12/18/09 | 6.20 | 6.39 | 6.12 | 285,786 | 6.14 | +0.01 +0.16% |
| 12/17/09 | 6.16 | 6.25 | 6.10 | 48,017 | 6.13 | -0.06 -0.97% |
| 12/16/09 | 6.20 | 6.25 | 6.11 | 118,557 | 6.19 | +0.07 +1.14% |
| 12/15/09 | 6.40 | 6.56 | 6.12 | 132,798 | 6.12 | -0.28 -4.38% |
| 12/14/09 | 6.21 | 6.54 | 6.08 | 95,335 | 6.40 | +0.26 +4.23% |
| 12/11/09 | 6.40 | 6.47 | 6.08 | 82,351 | 6.14 | -0.20 -3.15% |
| 12/10/09 | 6.61 | 6.66 | 6.28 | 56,460 | 6.34 | -0.25 -3.79% |
| 12/09/09 | 6.73 | 6.77 | 6.51 | 53,164 | 6.59 | -0.11 -1.64% |
| 12/08/09 | 6.82 | 6.97 | 6.70 | 30,173 | 6.70 | -0.19 -2.76% |
| 12/07/09 | 6.99 | 7.00 | 6.79 | 63,903 | 6.89 | -0.06 -0.86% |
| 12/04/09 | 6.98 | 7.10 | 6.80 | 53,307 | 6.95 | +0.14 +2.06% |
| 12/03/09 | 7.36 | 7.36 | 6.78 | 49,139 | 6.81 | -0.55 -7.47% |
| 12/02/09 | 7.20 | 7.57 | 7.17 | 103,437 | 7.36 | +0.20 +2.79% |
| \/ Download Data To Spreadsheet | ||||||
