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 29, 2009 25.50 25.68 24.85 25.29 218,514 -0.21(-0.82%)
May 28, 2009 25.66 26.00 24.75 25.50 181,510 +0.07(+0.28%)
May 27, 2009 25.65 26.10 25.39 25.43 317,868 -0.13(-0.51%)
May 26, 2009 26.25 26.73 25.13 25.56 2,012,923 -0.69(-2.63%)
May 22, 2009 25.71 26.32 25.35 26.25 224,512 +0.74(+2.90%)
May 21, 2009 25.32 25.68 25.10 25.51 101,678 -0.14(-0.55%)
May 20, 2009 26.14 26.14 25.51 25.65 190,054 -0.27(-1.04%)
May 19, 2009 26.43 27.27 25.82 25.92 486,066 +0.76(+3.02%)
May 18, 2009 23.88 25.36 23.78 25.16 141,882 +1.63(+6.93%)
May 15, 2009 23.55 24.00 23.16 23.53 230,001 +0.01(+0.04%)
May 14, 2009 23.26 23.87 23.17 23.52 200,818 +0.28(+1.20%)
May 13, 2009 23.57 24.22 23.17 23.24 155,247 -0.70(-2.92%)
May 12, 2009 24.92 25.24 23.88 23.94 144,057 -0.56(-2.29%)
May 11, 2009 24.47 24.72 23.99 24.50 307,415 -0.22(-0.89%)
May 08, 2009 25.47 25.47 24.20 24.72 283,795 -0.21(-0.84%)
May 07, 2009 24.23 25.85 24.23 24.93 302,989 +1.05(+4.40%)
May 06, 2009 23.46 24.12 23.01 23.88 343,546 +0.51(+2.18%)
May 05, 2009 24.80 24.80 23.24 23.37 558,057 -1.54(-6.18%)
May 04, 2009 24.73 25.20 24.37 24.91 387,450 +0.44(+1.80%)
May 01, 2009 24.70 25.16 24.35 24.47 321,604 -0.36(-1.45%)
Apr 30, 2009 25.70 25.75 24.72 24.83 126,667 -0.77(-3.01%)
Apr 29, 2009 24.45 25.62 24.30 25.60 126,389 +1.24(+5.09%)
Apr 28, 2009 23.90 24.74 23.85 24.36 104,959 +0.20(+0.83%)
Apr 27, 2009 24.40 24.63 23.63 24.16 219,614 -0.38(-1.55%)
Apr 24, 2009 24.11 24.87 23.83 24.54 163,033 +0.63(+2.63%)
Apr 23, 2009 25.12 25.12 23.62 23.91 268,497 -1.12(-4.47%)
Apr 22, 2009 24.90 25.60 23.74 25.03 201,410 -0.11(-0.44%)
Apr 21, 2009 24.09 25.15 23.65 25.14 225,087 +0.79(+3.24%)
Apr 20, 2009 25.11 25.11 24.22 24.35 137,500 -1.13(-4.43%)
Apr 17, 2009 25.36 25.81 24.39 25.48 181,987 +0.23(+0.91%)
Apr 16, 2009 25.49 25.49 24.07 25.25 288,186 -0.01(-0.04%)
Apr 15, 2009 24.58 25.33 24.51 25.26 283,137 +0.08(+0.32%)
Apr 14, 2009 24.30 25.64 24.01 25.18 694,935 +1.34(+5.62%)
Apr 13, 2009 22.30 24.00 22.00 23.84 270,142 +1.43(+6.38%)
Apr 09, 2009 21.52 22.45 21.52 22.41 124,977 +1.36(+6.46%)
Apr 08, 2009 21.65 21.87 20.35 21.05 145,398 -0.41(-1.91%)
Apr 07, 2009 22.55 22.99 21.37 21.46 181,698 -1.64(-7.10%)
Apr 06, 2009 23.09 23.26 22.27 23.10 155,820 -0.21(-0.90%)
Apr 03, 2009 23.60 23.70 23.10 23.31 116,778 -0.37(-1.56%)
Apr 02, 2009 23.80 24.16 23.48 23.68 183,519 -0.12(-0.50%)
Apr 01, 2009 23.20 23.80 22.58 23.80 187,813 +0.72(+3.12%)
Mar 31, 2009 22.31 23.90 22.31 23.08 190,429 +1.10(+5.00%)
Mar 30, 2009 22.30 22.43 21.50 21.98 191,474 -1.20(-5.18%)
Mar 26, 2009 22.43 23.18 22.30 23.18 159,576 +0.94(+4.23%)
Mar 25, 2009 22.04 22.46 21.13 22.24 90,950 +0.30(+1.37%)
Mar 24, 2009 22.79 23.12 21.88 21.94 111,373 -1.06(-4.61%)
Mar 23, 2009 22.61 23.00 21.69 23.00 135,300 +1.71(+8.03%)
Mar 20, 2009 21.66 22.54 21.20 21.29 102,892 -1.05(-4.70%)
Mar 19, 2009 22.54 23.32 21.90 22.34 180,025 -0.01(-0.04%)
Mar 18, 2009 21.12 22.39 21.08 22.35 195,324 +1.25(+5.92%)
Mar 17, 2009 21.05 21.52 20.78 21.10 210,685 -0.22(-1.03%)
Mar 16, 2009 21.54 22.35 21.17 21.32 134,645 +0.00(+0.00%)
Mar 13, 2009 21.52 21.52 19.83 21.32 117,664 -0.08(-0.37%)
Mar 12, 2009 18.95 21.67 18.95 21.40 129,069 +2.43(+12.81%)
Mar 11, 2009 18.76 19.71 18.37 18.97 152,136 +0.25(+1.34%)
Mar 10, 2009 17.44 19.07 17.21 18.72 128,867 +1.56(+9.09%)
Mar 09, 2009 16.86 17.52 16.74 17.16 185,977 +0.11(+0.65%)
Mar 06, 2009 18.20 18.52 16.70 17.05 280,949 -1.04(-5.75%)
Mar 05, 2009 19.38 19.38 17.97 18.09 146,290 -1.59(-8.08%)
Mar 04, 2009 20.27 21.27 18.78 19.68 200,689 -1.18(-5.66%)
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.