Oceaneering International (NY: OII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.214	8.288	8.106	8.270	3,917,550	+0.16(+2.00%)
May 30, 2006	8.436	8.443	8.103	8.108	2,399,046	-0.19(-2.25%)
May 26, 2006	8.326	8.418	8.114	8.295	2,754,981	-0.05(-0.57%)
May 25, 2006	8.089	8.360	8.028	8.342	4,835,726	+0.42(+5.27%)
May 24, 2006	7.838	8.167	7.628	7.924	4,920,516	+0.09(+1.10%)
May 23, 2006	7.829	8.155	7.829	7.838	3,348,961	+0.28(+3.74%)
May 22, 2006	7.692	7.692	7.288	7.556	3,615,119	-0.17(-2.25%)
May 19, 2006	7.719	7.864	7.523	7.730	3,442,819	+0.08(+1.02%)
May 18, 2006	7.749	7.943	7.641	7.652	5,410,663	+0.10(+1.36%)
May 17, 2006	7.639	7.654	7.467	7.549	3,022,952	-0.09(-1.17%)
May 16, 2006	7.653	7.776	7.490	7.639	2,898,715	+0.10(+1.38%)
May 15, 2006	7.592	7.677	7.404	7.535	3,230,619	-0.14(-1.85%)
May 12, 2006	8.107	8.193	7.643	7.677	3,078,723	-0.41(-5.03%)
May 11, 2006	8.327	8.467	8.050	8.084	1,977,365	-0.18(-2.12%)
May 10, 2006	8.226	8.327	8.166	8.259	1,781,488	+0.03(+0.40%)
May 09, 2006	8.310	8.408	8.208	8.226	2,537,792	-0.06(-0.73%)
May 08, 2006	7.957	8.328	7.956	8.287	4,201,845	+0.33(+4.16%)
May 05, 2006	7.692	8.104	7.676	7.956	7,879,082	+0.74(+10.29%)
May 04, 2006	6.986	7.214	6.868	7.214	2,379,549	+0.20(+2.89%)
May 03, 2006	6.953	7.054	6.874	7.011	2,238,535	+0.04(+0.51%)
May 02, 2006	6.853	7.003	6.834	6.976	853,790	+0.15(+2.25%)
May 01, 2006	6.758	6.906	6.733	6.823	895,504	+0.09(+1.38%)
Apr 28, 2006	6.652	6.835	6.652	6.730	937,672	+0.10(+1.46%)
Apr 27, 2006	6.455	6.694	6.455	6.633	2,293,399	-0.04(-0.56%)
Apr 26, 2006	6.660	6.857	6.660	6.670	1,396,987	+0.01(+0.08%)
Apr 25, 2006	6.677	6.732	6.594	6.665	1,885,321	+0.05(+0.80%)
Apr 24, 2006	6.644	6.655	6.527	6.612	1,470,441	-0.06(-0.88%)
Apr 21, 2006	6.743	6.770	6.616	6.670	1,656,797	-0.06(-0.85%)
Apr 20, 2006	6.660	6.772	6.539	6.728	2,257,125	+0.06(+0.94%)
Apr 19, 2006	6.605	6.665	6.545	6.665	2,065,782	+0.06(+0.90%)
Apr 18, 2006	6.344	6.614	6.385	6.605	1,321,266	+0.26(+4.14%)
Apr 17, 2006	6.313	6.362	6.269	6.343	521,433	+0.09(+1.45%)
Apr 13, 2006	6.176	6.265	6.076	6.252	793,485	+0.08(+1.23%)
Apr 12, 2006	6.258	6.313	6.130	6.176	1,070,071	-0.06(-1.02%)
Apr 11, 2006	6.407	6.462	6.217	6.240	944,020	-0.14(-2.16%)
Apr 10, 2006	6.308	6.452	6.308	6.378	762,199	+0.12(+1.97%)
Apr 07, 2006	6.373	6.377	6.204	6.255	1,137,177	-0.12(-1.87%)
Apr 06, 2006	6.418	6.460	6.368	6.374	1,508,529	-0.03(-0.52%)
Apr 05, 2006	6.308	6.417	6.277	6.407	846,535	+0.11(+1.77%)
Apr 04, 2006	6.254	6.319	6.217	6.295	1,414,671	+0.05(+0.78%)
Apr 03, 2006	6.335	6.396	6.233	6.247	1,986,887	-0.07(-1.13%)
Mar 31, 2006	6.279	6.351	6.205	6.319	1,557,951	+0.04(+0.63%)
Mar 30, 2006	6.264	6.340	6.185	6.279	1,720,276	+0.00(+0.02%)
Mar 29, 2006	6.142	6.279	6.137	6.278	1,071,431	+0.11(+1.75%)
Mar 28, 2006	6.153	6.230	6.078	6.170	1,077,779	+0.05(+0.74%)
Mar 27, 2006	6.094	6.148	5.999	6.125	815,249	+0.03(+0.49%)
Mar 24, 2006	6.059	6.131	5.980	6.095	1,328,067	+0.03(+0.49%)
Mar 23, 2006	5.951	6.096	5.951	6.065	1,526,665	+0.15(+2.61%)
Mar 22, 2006	5.807	5.967	5.805	5.911	1,790,556	+0.10(+1.65%)
Mar 21, 2006	5.900	5.968	5.800	5.815	1,367,968	-0.10(-1.71%)
Mar 20, 2006	6.059	6.120	5.889	5.916	1,042,413	-0.15(-2.54%)
Mar 17, 2006	6.077	6.109	5.973	6.071	1,898,470	+0.00(+0.07%)
Mar 16, 2006	6.020	6.105	5.872	6.066	1,274,564	+0.02(+0.31%)
Mar 15, 2006	6.005	6.101	5.905	6.047	1,286,353	+0.04(+0.70%)
Mar 14, 2006	5.922	6.041	5.833	6.005	996,164	+0.10(+1.70%)
Mar 13, 2006	5.856	6.004	5.850	5.905	942,660	+0.10(+1.81%)
Mar 10, 2006	5.721	5.863	5.631	5.800	932,231	+0.08(+1.39%)
Mar 09, 2006	5.889	5.949	5.711	5.721	1,304,943	-0.11(-1.89%)
Mar 08, 2006	5.789	5.930	5.735	5.831	2,241,709	+0.04(+0.72%)
Mar 07, 2006	5.966	5.966	5.732	5.789	1,207,458	-0.21(-3.49%)
Mar 06, 2006	6.065	6.164	5.936	5.999	1,203,377	-0.22(-3.51%)
Mar 03, 2006	6.165	6.307	6.165	6.217	1,322,626	+0.04(+0.64%)
Mar 02, 2006	6.186	6.247	6.116	6.177	2,143,317	+0.03(+0.47%)

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.