| OVERSTOCK.COM Add to My Watchlist | (NSDQ: OSTK) |
| Overstock.com | 11.34 | -0.11 (-0.96%) | 17,841 |
| Historical Data for OSTK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.38 | 11.47 | 11.25 | 83,645 | 11.45 | +0.27 +2.42% |
| 02/08/10 | 11.37 | 11.51 | 11.16 | 72,090 | 11.18 | -0.24 -2.10% |
| 02/05/10 | 11.10 | 11.71 | 11.10 | 276,265 | 11.42 | +0.32 +2.88% |
| 02/04/10 | 11.35 | 11.42 | 10.88 | 242,263 | 11.10 | -0.30 -2.63% |
| 02/03/10 | 11.50 | 11.77 | 11.35 | 151,198 | 11.40 | -0.02 -0.18% |
| 02/02/10 | 12.08 | 12.08 | 11.35 | 212,535 | 11.42 | -0.65 -5.39% |
| 02/01/10 | 11.89 | 12.08 | 11.50 | 132,375 | 12.07 | +0.21 +1.77% |
| 01/29/10 | 11.93 | 12.32 | 11.55 | 117,368 | 11.86 | -0.06 -0.50% |
| 01/28/10 | 11.93 | 12.25 | 11.62 | 136,607 | 11.92 | +0.05 +0.42% |
| 01/27/10 | 11.53 | 11.92 | 11.53 | 43,866 | 11.87 | +0.24 +2.06% |
| 01/26/10 | 11.88 | 12.21 | 11.60 | 249,157 | 11.63 | -0.32 -2.68% |
| 01/25/10 | 12.34 | 12.34 | 11.88 | 119,750 | 11.95 | -0.23 -1.89% |
| 01/22/10 | 12.30 | 12.79 | 12.04 | 92,115 | 12.18 | -0.17 -1.38% |
| 01/21/10 | 12.59 | 12.70 | 12.25 | 129,496 | 12.35 | -0.18 -1.44% |
| 01/20/10 | 12.43 | 12.70 | 12.26 | 83,843 | 12.53 | -0.11 -0.87% |
| 01/19/10 | 12.65 | 12.76 | 11.95 | 212,749 | 12.64 | -0.04 -0.32% |
| 01/18/10 | 12.68 | 12.68 | 12.68 | 0 | 12.68 | 0.00 0.00% |
| 01/15/10 | 12.76 | 12.88 | 12.21 | 260,697 | 12.68 | -0.02 -0.16% |
| 01/14/10 | 12.89 | 13.27 | 12.60 | 136,909 | 12.70 | -0.24 -1.85% |
| 01/13/10 | 12.79 | 13.06 | 12.66 | 111,326 | 12.94 | +0.12 +0.94% |
| 01/12/10 | 13.18 | 13.29 | 12.71 | 122,943 | 12.82 | -0.45 -3.39% |
| 01/11/10 | 13.15 | 13.45 | 12.96 | 125,283 | 13.27 | +0.17 +1.30% |
| 01/08/10 | 13.24 | 13.39 | 12.89 | 103,323 | 13.10 | -0.14 -1.06% |
| 01/07/10 | 13.23 | 13.51 | 12.79 | 179,828 | 13.24 | +0.04 +0.30% |
| 01/06/10 | 13.75 | 13.75 | 13.17 | 113,579 | 13.20 | -0.61 -4.42% |
| 01/05/10 | 13.65 | 14.08 | 13.37 | 151,320 | 13.81 | +0.10 +0.73% |
| 01/04/10 | 13.72 | 13.86 | 13.49 | 98,132 | 13.71 | +0.15 +1.11% |
| 01/01/10 | 13.56 | 13.56 | 13.56 | 0 | 13.56 | 0.00 0.00% |
| 12/31/09 | 13.57 | 14.00 | 13.52 | 80,855 | 13.56 | +0.04 +0.30% |
| 12/30/09 | 12.72 | 13.52 | 12.70 | 181,088 | 13.52 | +0.69 +5.38% |
| 12/29/09 | 12.96 | 13.21 | 12.66 | 83,302 | 12.83 | -0.09 -0.70% |
| 12/28/09 | 13.69 | 13.81 | 12.78 | 175,746 | 12.92 | -0.64 -4.72% |
| 12/25/09 | 13.83 | 13.89 | 13.50 | 44,909 | 13.56 | 0.00 0.00% |
| 12/24/09 | 13.83 | 13.89 | 13.50 | 44,909 | 13.56 | -0.15 -1.09% |
| 12/23/09 | 13.37 | 14.36 | 13.12 | 283,339 | 13.71 | +0.40 +3.01% |
| 12/22/09 | 13.21 | 13.43 | 12.88 | 97,738 | 13.31 | +0.09 +0.68% |
| 12/21/09 | 13.32 | 13.84 | 12.96 | 130,567 | 13.22 | -0.03 -0.23% |
| 12/18/09 | 13.65 | 13.75 | 12.94 | 218,576 | 13.25 | -0.26 -1.92% |
| 12/17/09 | 13.98 | 14.17 | 13.29 | 117,259 | 13.51 | -0.63 -4.46% |
| 12/16/09 | 14.62 | 14.62 | 13.86 | 87,065 | 14.14 | -0.28 -1.94% |
| 12/15/09 | 15.00 | 15.00 | 14.40 | 74,562 | 14.42 | -0.59 -3.93% |
| 12/14/09 | 14.93 | 15.05 | 14.57 | 54,329 | 15.01 | +0.24 +1.62% |
| 12/11/09 | 14.79 | 14.86 | 14.51 | 41,482 | 14.77 | +0.15 +1.03% |
| 12/10/09 | 14.92 | 14.96 | 14.55 | 116,516 | 14.62 | -0.11 -0.75% |
| 12/09/09 | 14.71 | 14.77 | 14.34 | 58,625 | 14.73 | +0.09 +0.61% |
| 12/08/09 | 14.91 | 15.09 | 14.58 | 57,912 | 14.64 | -0.38 -2.53% |
| 12/07/09 | 14.85 | 15.14 | 14.71 | 83,845 | 15.02 | +0.09 +0.60% |
| 12/04/09 | 14.76 | 15.09 | 14.45 | 96,325 | 14.93 | +0.44 +3.04% |
| 12/03/09 | 14.87 | 14.98 | 14.44 | 73,880 | 14.49 | -0.27 -1.83% |
| 12/02/09 | 15.00 | 15.53 | 14.69 | 123,424 | 14.76 | -0.29 -1.93% |
| \/ Download Data To Spreadsheet | ||||||
