Omnicell Inc (NQ: OMCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.35	37.39	36.47	36.98	248,790	-0.40(-1.07%)
May 28, 2015	36.98	37.45	36.98	37.38	166,080	+0.39(+1.05%)
May 27, 2015	36.55	37.17	36.43	36.99	120,178	+0.57(+1.57%)
May 26, 2015	36.36	36.58	36.03	36.42	144,340	-0.16(-0.44%)
May 22, 2015	36.24	36.58	36.58	36.58	124,900	+0.33(+0.91%)
May 21, 2015	36.30	36.49	36.17	36.25	116,137	-0.16(-0.44%)
May 20, 2015	36.12	36.45	35.92	36.41	111,943	+0.36(+1.00%)
May 19, 2015	36.00	36.19	35.75	36.05	150,424	+0.05(+0.14%)
May 18, 2015	35.73	36.26	35.70	36.00	269,017	+0.13(+0.36%)
May 15, 2015	35.54	35.99	35.46	35.87	194,179	+0.14(+0.39%)
May 14, 2015	35.46	35.88	35.29	35.73	193,210	+0.44(+1.25%)
May 13, 2015	34.74	35.43	34.49	35.29	191,298	+0.63(+1.82%)
May 12, 2015	34.16	34.69	33.78	34.66	186,702	+0.21(+0.61%)
May 11, 2015	34.25	34.62	34.23	34.45	147,502	+0.18(+0.53%)
May 08, 2015	34.57	35.14	34.11	34.27	146,957	-0.03(-0.09%)
May 07, 2015	34.29	34.50	33.95	34.30	200,975	-0.20(-0.58%)
May 06, 2015	34.38	34.63	34.01	34.50	184,117	+0.13(+0.38%)
May 05, 2015	34.89	35.03	34.12	34.37	151,233	-0.73(-2.08%)
May 04, 2015	35.29	35.49	35.02	35.10	140,548	-0.03(-0.09%)
May 01, 2015	36.48	37.00	34.18	35.13	385,121	-0.40(-1.13%)
Apr 30, 2015	36.00	36.50	35.16	35.53	318,236	-0.54(-1.50%)
Apr 29, 2015	35.72	36.68	35.53	36.07	185,000	+0.04(+0.11%)
Apr 28, 2015	35.64	36.18	35.30	36.03	153,085	+0.46(+1.29%)
Apr 27, 2015	35.87	36.38	35.44	35.57	105,376	-0.27(-0.75%)
Apr 24, 2015	35.95	36.04	35.66	35.84	93,318	-0.06(-0.17%)
Apr 23, 2015	35.68	36.07	35.30	35.90	97,256	+0.11(+0.31%)
Apr 22, 2015	35.81	36.08	35.32	35.79	73,227	+0.09(+0.25%)
Apr 21, 2015	35.75	35.97	35.16	35.70	75,313	+0.18(+0.51%)
Apr 20, 2015	34.85	35.69	34.60	35.52	101,943	+0.89(+2.57%)
Apr 17, 2015	35.16	35.16	34.14	34.63	179,117	-0.84(-2.37%)
Apr 16, 2015	36.01	36.01	35.35	35.47	132,950	-0.54(-1.50%)
Apr 15, 2015	36.13	36.13	35.77	36.01	94,632	+0.03(+0.08%)
Apr 14, 2015	36.02	36.20	35.66	35.98	89,111	-0.10(-0.28%)
Apr 13, 2015	36.08	36.72	36.01	36.08	182,463	+0.12(+0.33%)
Apr 10, 2015	35.75	36.26	35.60	35.96	103,108	+0.44(+1.24%)
Apr 09, 2015	35.61	35.89	35.26	35.52	119,607	+0.01(+0.03%)
Apr 08, 2015	35.71	35.99	35.45	35.51	167,814	-0.23(-0.64%)
Apr 07, 2015	35.65	36.34	35.53	35.74	282,535	-0.01(-0.03%)
Apr 06, 2015	34.65	36.01	34.18	35.75	238,982	+0.83(+2.38%)
Apr 02, 2015	34.81	34.92	34.92	34.92	131,000	+0.22(+0.63%)
Apr 01, 2015	34.93	35.16	34.11	34.70	224,396	-0.40(-1.14%)
Mar 31, 2015	33.46	35.44	33.46	35.10	505,116	+1.64(+4.90%)
Mar 30, 2015	32.93	33.72	32.88	33.46	136,171	+0.63(+1.92%)
Mar 27, 2015	32.47	32.93	32.23	32.83	83,676	+0.28(+0.86%)
Mar 26, 2015	32.30	33.17	32.10	32.55	103,005	+0.23(+0.71%)
Mar 25, 2015	33.53	33.53	32.26	32.32	229,361	-1.25(-3.72%)
Mar 24, 2015	33.44	33.81	33.34	33.57	107,913	+0.19(+0.57%)
Mar 23, 2015	33.88	33.89	33.31	33.38	198,261	-0.44(-1.30%)
Mar 20, 2015	33.42	33.88	33.27	33.82	339,330	+0.66(+1.99%)
Mar 19, 2015	32.10	33.29	32.10	33.16	188,868	+0.87(+2.69%)
Mar 18, 2015	30.90	32.33	30.90	32.29	297,167	+1.39(+4.50%)
Mar 17, 2015	31.33	32.94	30.82	30.90	287,236	-0.60(-1.90%)
Mar 16, 2015	31.85	32.00	31.21	31.50	306,742	-0.22(-0.69%)
Mar 13, 2015	32.83	33.00	31.60	31.72	242,406	-1.03(-3.15%)
Mar 12, 2015	32.01	32.93	31.87	32.75	212,579	+1.04(+3.28%)
Mar 11, 2015	32.00	32.28	31.30	31.71	303,982	-0.39(-1.21%)
Mar 10, 2015	32.50	32.71	32.05	32.10	139,913	-0.74(-2.25%)
Mar 09, 2015	32.39	32.94	32.30	32.84	107,737	+0.36(+1.11%)
Mar 06, 2015	32.76	33.30	32.34	32.48	145,645	-0.51(-1.55%)
Mar 05, 2015	32.87	33.30	32.79	32.99	122,758	+0.10(+0.30%)
Mar 04, 2015	32.84	33.48	32.17	32.89	264,793	-0.19(-0.57%)
Mar 03, 2015	34.94	34.94	32.70	33.08	585,025	-2.14(-6.08%)

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.