| OXFORD INDUSTRIES, Inc. Add to My Watchlist | (NYSE: OXM) |
| OXFORD | 16.46 | -0.12 (-0.72%) | 70,099 |
| Historical Data for OXM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.82 | 16.82 | 16.05 | 70,099 | 16.46 | -0.12 -0.72% |
| 02/08/10 | 16.63 | 17.17 | 16.25 | 59,947 | 16.58 | -0.12 -0.72% |
| 02/05/10 | 17.28 | 17.35 | 16.10 | 147,873 | 16.70 | -0.61 -3.52% |
| 02/04/10 | 17.84 | 18.04 | 17.19 | 88,693 | 17.31 | -0.77 -4.26% |
| 02/03/10 | 18.77 | 18.98 | 17.89 | 94,532 | 18.08 | -0.85 -4.49% |
| 02/02/10 | 18.23 | 19.17 | 18.05 | 118,746 | 18.93 | +0.64 +3.50% |
| 02/01/10 | 17.86 | 18.53 | 17.47 | 91,813 | 18.29 | +0.45 +2.52% |
| 01/29/10 | 17.76 | 18.56 | 17.74 | 160,094 | 17.84 | +0.23 +1.31% |
| 01/28/10 | 18.51 | 18.63 | 17.55 | 63,347 | 17.61 | -0.83 -4.50% |
| 01/27/10 | 18.09 | 18.57 | 17.58 | 65,781 | 18.44 | +0.17 +0.93% |
| 01/26/10 | 17.76 | 18.48 | 17.54 | 135,661 | 18.27 | +0.36 +2.01% |
| 01/25/10 | 18.23 | 18.37 | 17.55 | 117,895 | 17.91 | -0.20 -1.10% |
| 01/22/10 | 18.91 | 19.16 | 17.80 | 129,345 | 18.11 | -0.88 -4.63% |
| 01/21/10 | 20.28 | 20.43 | 18.94 | 131,409 | 18.99 | -1.27 -6.27% |
| 01/20/10 | 21.10 | 21.22 | 20.03 | 138,056 | 20.26 | -1.03 -4.84% |
| 01/19/10 | 20.95 | 21.53 | 20.95 | 81,391 | 21.29 | +0.25 +1.19% |
| 01/18/10 | 21.04 | 21.04 | 21.04 | 0 | 21.04 | 0.00 0.00% |
| 01/15/10 | 21.25 | 21.39 | 20.51 | 94,763 | 21.04 | -0.10 -0.47% |
| 01/14/10 | 21.36 | 21.74 | 21.05 | 99,841 | 21.14 | -0.39 -1.81% |
| 01/13/10 | 21.36 | 21.66 | 21.05 | 85,184 | 21.53 | +0.08 +0.37% |
| 01/12/10 | 22.05 | 22.18 | 21.36 | 102,886 | 21.45 | -0.91 -4.07% |
| 01/11/10 | 23.21 | 23.38 | 22.25 | 123,316 | 22.36 | -0.76 -3.29% |
| 01/08/10 | 23.12 | 23.20 | 22.79 | 88,118 | 23.12 | -0.05 -0.22% |
| 01/07/10 | 22.94 | 23.23 | 22.44 | 98,615 | 23.17 | +0.26 +1.13% |
| 01/06/10 | 22.66 | 23.20 | 22.51 | 112,832 | 22.91 | +0.15 +0.66% |
| 01/05/10 | 21.79 | 23.07 | 21.37 | 195,270 | 22.76 | +0.99 +4.55% |
| 01/04/10 | 21.08 | 22.08 | 21.05 | 149,933 | 21.77 | +1.09 +5.27% |
| 01/01/10 | 20.68 | 20.68 | 20.68 | 0 | 20.68 | 0.00 0.00% |
| 12/31/09 | 21.18 | 21.46 | 20.58 | 88,231 | 20.68 | -0.52 -2.45% |
| 12/30/09 | 20.95 | 21.45 | 20.82 | 99,710 | 21.20 | +0.01 +0.05% |
| 12/29/09 | 21.09 | 21.26 | 20.48 | 160,523 | 21.19 | +0.11 +0.52% |
| 12/28/09 | 21.74 | 21.95 | 20.87 | 92,848 | 21.08 | -0.65 -2.99% |
| 12/25/09 | 21.74 | 22.21 | 21.45 | 18,761 | 21.73 | 0.00 0.00% |
| 12/24/09 | 21.74 | 22.21 | 21.45 | 18,761 | 21.73 | +0.07 +0.32% |
| 12/23/09 | 22.10 | 22.25 | 21.29 | 107,302 | 21.66 | -0.36 -1.63% |
| 12/22/09 | 22.18 | 22.27 | 21.85 | 121,270 | 22.02 | -0.05 -0.23% |
| 12/21/09 | 21.77 | 22.62 | 21.71 | 289,422 | 22.07 | +0.41 +1.89% |
| 12/18/09 | 22.81 | 23.19 | 21.63 | 386,582 | 21.66 | -0.88 -3.90% |
| 12/17/09 | 23.20 | 23.52 | 21.92 | 209,105 | 22.54 | -0.91 -3.88% |
| 12/16/09 | 24.50 | 24.55 | 23.32 | 301,691 | 23.45 | -0.78 -3.22% |
| 12/15/09 | 24.96 | 25.10 | 24.01 | 128,182 | 24.23 | -0.80 -3.20% |
| 12/14/09 | 25.23 | 25.62 | 25.02 | 151,776 | 25.03 | +0.42 +1.71% |
| 12/11/09 | 24.48 | 25.00 | 24.21 | 244,832 | 24.61 | +0.45 +1.86% |
| 12/10/09 | 23.36 | 24.55 | 22.75 | 583,979 | 24.16 | +3.09 +14.67% |
| 12/09/09 | 21.08 | 21.34 | 20.76 | 146,537 | 21.07 | +0.01 +0.05% |
| 12/08/09 | 21.70 | 21.83 | 20.97 | 84,710 | 21.06 | -0.77 -3.53% |
| 12/07/09 | 21.87 | 22.24 | 21.60 | 91,123 | 21.83 | -0.11 -0.50% |
| 12/04/09 | 21.54 | 22.84 | 21.54 | 112,399 | 21.94 | +0.64 +3.00% |
| 12/03/09 | 22.17 | 22.38 | 21.18 | 76,530 | 21.30 | -0.76 -3.45% |
| 12/02/09 | 21.86 | 22.99 | 21.76 | 101,558 | 22.06 | +0.29 +1.33% |
| \/ Download Data To Spreadsheet | ||||||
