Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of the Ozarks - Common Stock (NQ: OZRK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 31.85 31.99 31.62 31.62 54,780 -0.25(-0.78%)
May 27, 2005 31.86 32.05 31.80 31.87 71,243 -0.09(-0.28%)
May 26, 2005 31.75 32.20 31.75 31.96 13,637 +0.09(+0.28%)
May 25, 2005 31.93 32.10 31.40 31.87 35,005 -0.23(-0.72%)
May 24, 2005 32.31 32.55 31.79 32.10 56,100 -0.31(-0.96%)
May 23, 2005 32.78 32.81 32.41 32.41 60,199 -0.25(-0.77%)
May 20, 2005 32.65 32.75 32.33 32.66 19,416 -0.09(-0.27%)
May 19, 2005 32.81 32.82 32.49 32.75 35,158 +0.18(+0.55%)
May 18, 2005 32.63 32.71 32.44 32.57 33,100 -0.06(-0.18%)
May 17, 2005 32.55 32.63 31.57 32.63 54,670 +0.11(+0.34%)
May 16, 2005 32.22 32.52 31.98 32.52 64,320 +0.22(+0.68%)
May 13, 2005 32.72 32.81 32.05 32.30 53,073 -0.52(-1.58%)
May 12, 2005 32.90 32.99 32.72 32.82 76,744 +0.04(+0.12%)
May 11, 2005 32.79 33.06 32.64 32.78 30,420 -0.02(-0.06%)
May 10, 2005 32.52 32.99 32.09 32.80 107,319 +0.11(+0.34%)
May 09, 2005 31.60 32.78 31.40 32.69 61,082 +1.05(+3.32%)
May 06, 2005 31.60 31.64 31.09 31.64 27,846 +0.14(+0.44%)
May 05, 2005 31.04 31.50 30.84 31.50 24,301 +0.35(+1.12%)
May 04, 2005 30.84 31.59 30.74 31.15 43,893 +0.31(+1.01%)
May 03, 2005 30.59 31.00 29.67 30.84 62,327 -0.14(-0.45%)
May 02, 2005 30.96 31.00 30.43 30.98 42,227 +0.01(+0.03%)
Apr 29, 2005 31.03 31.33 30.84 30.97 70,203 -0.35(-1.12%)
Apr 28, 2005 31.58 31.58 31.19 31.32 53,907 -0.34(-1.07%)
Apr 27, 2005 31.35 31.93 31.03 31.66 64,893 +0.16(+0.51%)
Apr 26, 2005 31.52 31.70 31.16 31.50 63,793 -0.50(-1.56%)
Apr 25, 2005 32.05 32.05 31.59 32.00 45,872 +0.20(+0.63%)
Apr 22, 2005 31.99 32.00 31.44 31.80 102,841 -0.29(-0.90%)
Apr 21, 2005 32.00 32.09 31.58 32.09 61,301 +0.35(+1.10%)
Apr 20, 2005 32.11 32.11 31.44 31.74 84,898 -0.21(-0.66%)
Apr 19, 2005 32.06 32.06 31.18 31.95 61,124 +0.19(+0.60%)
Apr 18, 2005 31.39 32.10 31.39 31.76 102,199 +0.35(+1.11%)
Apr 15, 2005 31.91 32.07 31.28 31.41 58,231 -0.27(-0.85%)
Apr 14, 2005 32.34 32.50 31.22 31.68 68,376 -0.69(-2.13%)
Apr 13, 2005 32.00 32.42 31.99 32.37 93,519 +0.51(+1.60%)
Apr 12, 2005 31.53 31.97 31.03 31.86 105,507 +0.21(+0.66%)
Apr 11, 2005 31.50 31.73 31.48 31.65 62,015 -0.01(-0.03%)
Apr 08, 2005 32.04 32.23 31.60 31.66 47,194 -0.25(-0.78%)
Apr 07, 2005 32.00 32.49 31.84 31.91 78,049 +0.18(+0.57%)
Apr 06, 2005 31.30 32.10 31.30 31.73 38,027 +0.29(+0.92%)
Apr 05, 2005 31.00 31.53 30.86 31.44 114,028 +0.21(+0.67%)
Apr 04, 2005 31.25 31.33 30.75 31.23 79,660 -0.02(-0.06%)
Apr 01, 2005 32.07 32.29 31.00 31.25 36,774 -0.50(-1.57%)
Mar 31, 2005 31.79 32.08 31.50 31.75 120,798 +0.21(+0.67%)
Mar 30, 2005 31.30 31.72 31.16 31.54 83,721 +0.10(+0.32%)
Mar 29, 2005 32.25 32.30 31.35 31.44 81,096 -0.98(-3.02%)
Mar 28, 2005 32.72 32.81 32.29 32.42 62,067 -0.47(-1.43%)
Mar 24, 2005 32.81 33.00 32.63 32.89 68,596 +0.09(+0.27%)
Mar 23, 2005 33.70 33.70 32.80 32.80 213,969 -0.90(-2.67%)
Mar 22, 2005 33.65 34.24 33.65 33.70 34,849 -0.09(-0.27%)
Mar 21, 2005 33.76 33.79 33.50 33.79 45,162 -0.03(-0.09%)
Mar 18, 2005 34.49 34.49 33.75 33.82 54,938 -0.16(-0.47%)
Mar 17, 2005 34.15 34.33 33.90 33.98 28,118 -0.04(-0.12%)
Mar 16, 2005 34.25 34.33 34.00 34.02 49,860 -0.28(-0.82%)
Mar 15, 2005 34.40 34.70 34.30 34.30 31,683 -0.01(-0.03%)
Mar 14, 2005 34.10 34.31 34.10 34.31 53,733 +0.06(+0.18%)
Mar 11, 2005 34.21 34.40 34.11 34.25 34,746 -0.15(-0.44%)
Mar 10, 2005 34.20 34.49 34.20 34.40 40,795 +0.20(+0.58%)
Mar 09, 2005 34.25 34.60 34.01 34.20 59,600 -0.25(-0.73%)
Mar 08, 2005 34.42 34.58 34.27 34.45 50,774 -0.06(-0.17%)
Mar 07, 2005 34.52 34.85 34.50 34.51 26,695 -0.26(-0.75%)
Mar 04, 2005 34.02 35.04 34.02 34.77 33,057 +0.66(+1.93%)
Mar 03, 2005 34.40 34.40 34.00 34.11 78,045 -0.14(-0.41%)
Mar 02, 2005 34.10 34.55 34.10 34.25 21,017 -0.04(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.