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 24, 2011 47.42 47.42 46.50 47.03 65,035 -0.10(-0.21%)
May 23, 2011 47.25 47.40 46.94 47.13 71,787 -0.29(-0.61%)
May 20, 2011 47.31 47.62 47.29 47.42 86,531 -0.13(-0.27%)
May 19, 2011 47.91 48.03 47.53 47.55 65,716 -0.11(-0.23%)
May 18, 2011 47.94 48.03 47.51 47.66 75,623 -0.30(-0.63%)
May 17, 2011 47.57 48.09 47.51 47.96 43,479 +0.34(+0.71%)
May 16, 2011 47.95 48.13 47.57 47.62 61,598 -0.52(-1.08%)
May 13, 2011 48.50 48.51 47.82 48.14 77,441 -0.30(-0.62%)
May 12, 2011 48.28 48.49 48.20 48.44 94,954 +0.07(+0.14%)
May 11, 2011 48.51 48.54 48.09 48.37 58,166 -0.09(-0.19%)
May 10, 2011 47.83 48.70 47.83 48.46 37,158 +0.89(+1.87%)
May 09, 2011 47.65 47.94 47.44 47.57 42,898 +0.06(+0.13%)
May 06, 2011 47.43 47.71 47.29 47.51 56,552 +0.52(+1.11%)
May 05, 2011 47.28 47.63 46.76 46.99 65,517 -0.22(-0.47%)
May 04, 2011 47.71 47.80 47.13 47.21 94,631 -0.33(-0.69%)
May 03, 2011 46.20 47.62 46.20 47.54 95,686 +1.34(+2.90%)
May 02, 2011 46.28 46.45 45.06 46.20 159,597 +1.67(+3.75%)
Apr 29, 2011 44.78 44.78 44.20 44.53 38,243 -0.07(-0.16%)
Apr 28, 2011 44.48 44.85 44.47 44.60 73,041 -0.07(-0.16%)
Apr 27, 2011 44.75 44.91 44.49 44.67 71,854 -0.13(-0.29%)
Apr 26, 2011 44.31 44.85 44.23 44.80 59,637 +0.49(+1.11%)
Apr 25, 2011 44.39 44.53 44.00 44.31 54,844 -0.11(-0.25%)
Apr 21, 2011 45.12 45.36 44.11 44.42 121,332 -0.54(-1.20%)
Apr 20, 2011 45.17 45.17 44.54 44.96 88,029 +0.17(+0.38%)
Apr 19, 2011 45.49 45.70 44.62 44.79 62,643 -0.45(-0.99%)
Apr 18, 2011 45.65 46.20 45.08 45.24 75,431 -0.70(-1.52%)
Apr 15, 2011 45.34 45.95 44.57 45.94 138,589 +0.42(+0.92%)
Apr 14, 2011 43.67 45.74 43.34 45.52 148,640 +1.36(+3.08%)
Apr 13, 2011 44.92 45.24 44.13 44.16 124,030 -0.61(-1.36%)
Apr 12, 2011 44.67 45.22 44.59 44.77 92,972 +0.08(+0.17%)
Apr 11, 2011 44.62 45.01 44.60 44.70 33,414 -0.01(-0.01%)
Apr 08, 2011 45.00 45.39 44.48 44.70 50,766 -0.17(-0.38%)
Apr 07, 2011 45.43 45.43 44.87 44.87 73,552 -0.30(-0.68%)
Apr 06, 2011 44.80 45.43 44.60 45.17 51,778 +0.43(+0.97%)
Apr 05, 2011 44.67 45.17 44.56 44.74 54,496 -0.01(-0.02%)
Apr 04, 2011 44.20 44.91 43.97 44.75 64,990 +0.67(+1.52%)
Apr 01, 2011 43.86 44.19 43.60 44.08 69,365 +0.37(+0.85%)
Mar 31, 2011 43.30 43.96 43.30 43.71 60,715 +0.28(+0.64%)
Mar 30, 2011 43.43 43.61 43.15 43.43 46,185 +0.18(+0.42%)
Mar 29, 2011 43.14 43.38 43.01 43.25 43,227 +0.05(+0.12%)
Mar 28, 2011 43.43 43.47 43.17 43.20 26,586 -0.19(-0.44%)
Mar 25, 2011 43.10 43.82 43.01 43.39 42,983 +0.29(+0.67%)
Mar 24, 2011 43.60 43.60 43.00 43.10 32,512 -0.27(-0.62%)
Mar 23, 2011 43.38 43.51 42.97 43.37 40,929 -0.32(-0.73%)
Mar 22, 2011 43.54 43.83 43.39 43.69 43,206 +0.24(+0.55%)
Mar 21, 2011 43.28 43.69 43.17 43.45 31,732 +0.37(+0.86%)
Mar 18, 2011 42.70 43.11 42.60 43.08 91,963 +0.59(+1.39%)
Mar 17, 2011 42.88 43.69 42.40 42.49 74,756 +0.03(+0.07%)
Mar 16, 2011 42.57 43.10 42.40 42.46 146,776 -0.34(-0.79%)
Mar 15, 2011 42.26 42.97 42.02 42.80 116,037 -0.45(-1.04%)
Mar 14, 2011 43.00 43.46 42.85 43.25 53,211 -0.07(-0.16%)
Mar 11, 2011 43.33 43.68 42.92 43.32 59,981 -0.35(-0.80%)
Mar 10, 2011 43.80 43.95 43.31 43.67 117,006 -0.58(-1.31%)
Mar 09, 2011 44.22 44.36 43.89 44.25 81,198 -0.01(-0.01%)
Mar 08, 2011 43.25 44.40 43.25 44.26 82,979 +1.02(+2.35%)
Mar 07, 2011 43.76 43.80 43.17 43.24 73,575 -0.48(-1.10%)
Mar 04, 2011 43.69 43.72 43.14 43.72 84,893 -0.05(-0.11%)
Mar 03, 2011 42.99 43.90 42.99 43.77 71,142 +0.91(+2.12%)
Mar 02, 2011 42.55 42.89 42.38 42.86 91,355 +0.10(+0.23%)
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.