O S I Systems Inc (NQ: OSIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	57.55	58.06	56.64	56.95	109,302	-0.41(-0.71%)
May 29, 2014	58.07	58.21	57.29	57.36	77,258	-0.34(-0.59%)
May 28, 2014	57.72	57.96	56.70	57.70	90,948	-0.27(-0.47%)
May 27, 2014	57.54	58.33	57.45	57.97	97,456	+1.00(+1.76%)
May 23, 2014	56.01	56.97	56.97	56.97	82,100	+0.92(+1.64%)
May 22, 2014	55.46	56.17	55.46	56.05	37,233	+0.76(+1.37%)
May 21, 2014	55.41	55.70	54.65	55.29	69,478	+0.18(+0.33%)
May 20, 2014	55.60	55.60	54.57	55.11	120,296	-0.74(-1.32%)
May 19, 2014	54.94	56.14	54.93	55.85	132,314	+0.85(+1.55%)
May 16, 2014	55.83	55.83	54.89	55.00	174,915	-0.95(-1.70%)
May 15, 2014	55.60	56.30	54.85	55.95	159,038	+0.03(+0.05%)
May 14, 2014	56.19	56.67	55.42	55.92	143,239	-0.55(-0.97%)
May 13, 2014	58.20	58.20	56.05	56.47	210,615	-1.74(-2.99%)
May 12, 2014	56.52	58.45	56.52	58.21	130,015	+1.92(+3.41%)
May 09, 2014	54.81	56.53	54.59	56.29	117,152	+1.19(+2.16%)
May 08, 2014	55.20	56.58	55.00	55.10	116,166	-0.11(-0.20%)
May 07, 2014	55.42	55.87	54.35	55.21	252,245	-0.32(-0.58%)
May 06, 2014	56.98	57.51	55.34	55.53	131,590	-1.56(-2.73%)
May 05, 2014	57.33	57.88	56.26	57.09	102,033	-0.46(-0.80%)
May 02, 2014	57.21	58.28	56.24	57.55	202,393	+0.33(+0.58%)

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.