Omnicell Inc (NQ: OMCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.88	14.94	14.60	14.71	173,195	-0.15(-1.01%)
May 23, 2011	14.75	15.02	14.68	14.86	100,683	-0.18(-1.20%)
May 20, 2011	15.06	15.15	14.95	15.04	78,767	-0.12(-0.79%)
May 19, 2011	15.18	15.25	15.04	15.16	115,362	+0.07(+0.46%)
May 18, 2011	14.83	15.12	14.83	15.09	75,835	+0.13(+0.87%)
May 17, 2011	14.96	15.10	14.82	14.96	109,584	-0.03(-0.20%)
May 16, 2011	15.03	15.09	14.87	14.99	140,928	-0.16(-1.06%)
May 13, 2011	15.39	15.39	14.99	15.15	105,315	-0.28(-1.81%)
May 12, 2011	15.06	15.44	14.98	15.43	82,246	+0.31(+2.05%)
May 11, 2011	15.17	15.29	14.92	15.12	101,042	-0.14(-0.92%)
May 10, 2011	15.08	15.29	14.88	15.26	65,438	+0.27(+1.80%)
May 09, 2011	14.74	15.00	14.60	14.99	112,560	+0.21(+1.42%)
May 06, 2011	15.16	15.16	14.74	14.78	168,858	-0.19(-1.27%)
May 05, 2011	15.42	15.42	14.96	14.97	278,027	-0.52(-3.36%)
May 04, 2011	15.59	15.59	15.45	15.49	76,294	-0.08(-0.51%)
May 03, 2011	15.52	15.97	15.40	15.57	154,508	-0.04(-0.26%)
May 02, 2011	15.60	15.64	15.30	15.61	147,981	+0.23(+1.50%)
Apr 29, 2011	15.45	15.54	15.32	15.38	188,128	-0.13(-0.84%)
Apr 28, 2011	15.18	15.52	15.18	15.51	92,186	+0.26(+1.70%)
Apr 27, 2011	15.12	15.30	15.07	15.25	76,852	+0.16(+1.06%)
Apr 26, 2011	15.01	15.34	15.01	15.09	101,243	+0.10(+0.63%)
Apr 25, 2011	15.08	15.12	14.98	14.99	35,501	-0.15(-0.96%)
Apr 21, 2011	15.28	15.31	15.09	15.14	59,583	-0.01(-0.07%)
Apr 20, 2011	15.10	15.16	14.99	15.15	88,581	+0.16(+1.07%)
Apr 19, 2011	15.18	15.21	14.94	14.99	66,197	-0.10(-0.66%)
Apr 18, 2011	14.97	15.12	14.84	15.09	77,478	-0.08(-0.53%)
Apr 15, 2011	14.96	15.20	14.96	15.17	89,354	+0.15(+1.00%)
Apr 14, 2011	14.90	15.11	14.90	15.02	158,512	+0.11(+0.74%)
Apr 13, 2011	15.00	15.32	14.85	14.91	110,142	-0.02(-0.13%)
Apr 12, 2011	14.87	15.15	14.79	14.93	90,845	-0.09(-0.58%)
Apr 11, 2011	14.96	15.11	14.84	15.02	143,421	+0.04(+0.25%)
Apr 08, 2011	15.30	15.30	14.96	14.98	86,404	-0.19(-1.25%)
Apr 07, 2011	15.40	15.51	15.12	15.17	117,846	-0.26(-1.69%)
Apr 06, 2011	15.60	15.62	15.29	15.43	89,215	-0.05(-0.32%)
Apr 05, 2011	15.21	15.52	15.04	15.48	239,297	+0.23(+1.51%)
Apr 04, 2011	15.12	15.38	15.05	15.25	174,093	+0.12(+0.79%)
Apr 01, 2011	15.27	15.47	15.03	15.13	159,808	-0.11(-0.72%)
Mar 31, 2011	15.20	15.40	15.09	15.24	172,818	+0.04(+0.26%)
Mar 30, 2011	15.18	15.95	15.09	15.20	347,423	+0.04(+0.26%)
Mar 29, 2011	14.43	15.16	14.35	15.16	249,377	+0.67(+4.62%)
Mar 28, 2011	14.40	14.62	14.26	14.49	79,417	+0.11(+0.76%)
Mar 25, 2011	14.32	14.92	14.30	14.38	116,352	+0.08(+0.56%)
Mar 24, 2011	14.02	14.45	13.72	14.30	125,657	+0.38(+2.73%)
Mar 23, 2011	13.92	14.00	13.68	13.92	125,845	-0.02(-0.14%)
Mar 22, 2011	13.94	14.00	13.85	13.94	72,251	+0.04(+0.29%)
Mar 21, 2011	13.81	13.90	13.58	13.90	107,380	+0.28(+2.06%)
Mar 18, 2011	13.39	13.72	13.29	13.62	207,754	+0.38(+2.87%)
Mar 17, 2011	13.15	13.38	13.01	13.24	91,262	+0.27(+2.08%)
Mar 16, 2011	13.25	13.25	12.94	12.97	114,358	-0.36(-2.70%)
Mar 15, 2011	13.17	13.44	13.01	13.33	120,215	-0.20(-1.48%)
Mar 14, 2011	13.45	13.64	13.29	13.53	75,273	-0.04(-0.29%)
Mar 11, 2011	13.60	13.66	13.26	13.57	68,948	-0.05(-0.37%)
Mar 10, 2011	13.71	13.71	13.50	13.62	118,433	-0.20(-1.45%)
Mar 09, 2011	13.63	13.89	13.54	13.82	47,285	+0.18(+1.28%)
Mar 08, 2011	13.57	13.97	13.57	13.64	171,676	+0.09(+0.70%)
Mar 07, 2011	13.65	13.65	13.44	13.55	130,554	-0.08(-0.59%)
Mar 04, 2011	13.51	13.69	13.39	13.63	79,011	+0.07(+0.52%)
Mar 03, 2011	13.29	13.65	13.23	13.56	74,062	+0.42(+3.20%)
Mar 02, 2011	13.13	13.17	13.01	13.14	170,454	-0.03(-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.