Occidental Petroleum (NY: OXY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.694	6.726	6.624	6.638	3,903,058	-0.05(-0.78%)
Dec 30, 2003	6.701	6.754	6.679	6.690	2,837,807	-0.01(-0.14%)
Dec 29, 2003	6.622	6.726	6.599	6.699	3,463,658	+0.10(+1.48%)
Dec 26, 2003	6.599	6.624	6.537	6.602	1,225,930	+0.03(+0.38%)
Dec 24, 2003	6.501	6.610	6.485	6.577	1,739,465	+0.08(+1.26%)
Dec 23, 2003	6.514	6.514	6.438	6.495	3,229,163	-0.02(-0.29%)
Dec 22, 2003	6.506	6.512	6.459	6.514	4,017,284	+0.05(+0.73%)
Dec 19, 2003	6.515	6.533	6.437	6.467	5,699,478	-0.05(-0.72%)
Dec 18, 2003	6.366	6.525	6.353	6.514	8,667,101	+0.10(+1.62%)
Dec 17, 2003	6.317	6.412	6.294	6.410	5,329,439	+0.09(+1.39%)
Dec 16, 2003	6.265	6.325	6.259	6.322	4,045,601	+0.06(+0.90%)
Dec 15, 2003	6.308	6.317	6.250	6.265	6,806,728	-0.04(-0.65%)
Dec 12, 2003	6.284	6.322	6.243	6.306	4,420,094	+0.08(+1.26%)
Dec 11, 2003	6.097	6.239	6.097	6.228	5,019,855	+0.12(+1.96%)
Dec 10, 2003	6.157	6.192	6.099	6.108	6,429,054	-0.04(-0.64%)
Dec 09, 2003	6.099	6.170	6.089	6.148	4,982,628	+0.06(+0.95%)
Dec 08, 2003	6.097	6.105	6.056	6.089	4,204,689	-0.02(-0.33%)
Dec 05, 2003	6.110	6.127	6.066	6.110	2,545,085	+0.02(+0.28%)
Dec 04, 2003	5.926	6.118	5.926	6.093	4,583,954	+0.17(+2.84%)
Dec 03, 2003	5.948	5.992	5.924	5.924	4,566,136	-0.03(-0.48%)
Dec 02, 2003	5.890	5.962	5.879	5.953	3,993,420	+0.03(+0.58%)
Dec 01, 2003	5.814	5.928	5.770	5.918	4,002,966	+0.15(+2.67%)
Nov 28, 2003	5.753	5.794	5.737	5.764	2,134,957	+0.00(+0.03%)
Nov 26, 2003	5.752	5.813	5.750	5.763	5,275,031	+0.01(+0.19%)
Nov 25, 2003	5.706	5.783	5.673	5.752	5,200,896	+0.06(+1.05%)
Nov 24, 2003	5.649	5.698	5.599	5.692	4,367,277	+0.06(+1.14%)
Nov 21, 2003	5.648	5.681	5.610	5.627	2,816,489	-0.02(-0.36%)
Nov 20, 2003	5.648	5.709	5.621	5.648	2,786,899	-0.01(-0.22%)
Nov 19, 2003	5.681	5.689	5.646	5.660	4,211,689	-0.03(-0.50%)
Nov 18, 2003	5.715	5.720	5.667	5.689	3,737,607	-0.03(-0.44%)
Nov 17, 2003	5.690	5.737	5.675	5.714	3,402,250	-0.01(-0.19%)
Nov 14, 2003	5.667	5.752	5.645	5.725	3,016,940	+0.05(+0.91%)
Nov 13, 2003	5.662	5.690	5.646	5.673	3,077,711	+0.01(+0.22%)
Nov 12, 2003	5.629	5.660	5.588	5.660	2,047,459	+0.05(+0.90%)
Nov 11, 2003	5.654	5.657	5.594	5.610	2,799,308	-0.06(-1.00%)
Nov 10, 2003	5.656	5.692	5.648	5.667	2,167,411	-0.00(-0.03%)
Nov 07, 2003	5.646	5.664	5.631	5.668	3,130,528	+0.03(+0.45%)
Nov 06, 2003	5.602	5.651	5.571	5.643	2,423,224	+0.05(+0.81%)
Nov 05, 2003	5.580	5.612	5.568	5.598	5,053,899	+0.03(+0.54%)
Nov 04, 2003	5.580	5.598	5.544	5.568	3,152,164	-0.03(-0.48%)
Nov 03, 2003	5.541	5.605	5.544	5.594	3,654,430	+0.05(+0.96%)
Oct 31, 2003	5.563	5.579	5.492	5.541	5,940,973	-0.01(-0.14%)
Oct 30, 2003	5.623	5.623	5.535	5.549	4,157,917	-0.08(-1.51%)
Oct 29, 2003	5.615	5.659	5.613	5.634	2,893,488	+0.03(+0.50%)
Oct 28, 2003	5.698	5.700	5.558	5.605	6,967,089	-0.10(-1.74%)
Oct 27, 2003	5.767	5.777	5.692	5.704	3,377,114	-0.02(-0.38%)
Oct 24, 2003	5.701	5.728	5.686	5.726	3,026,803	+0.02(+0.39%)
Oct 23, 2003	5.675	5.706	5.626	5.704	3,580,429	+0.03(+0.53%)
Oct 22, 2003	5.717	5.734	5.563	5.675	3,091,711	-0.04(-0.74%)
Oct 21, 2003	5.626	5.785	5.610	5.717	5,651,115	+0.13(+2.33%)
Oct 20, 2003	5.673	5.673	5.571	5.587	5,598,616	-0.09(-1.61%)
Oct 17, 2003	5.733	5.733	5.646	5.678	2,725,173	-0.04(-0.69%)
Oct 16, 2003	5.728	5.742	5.689	5.717	4,601,136	+0.01(+0.22%)
Oct 15, 2003	5.763	5.777	5.676	5.704	2,781,490	-0.06(-1.01%)
Oct 14, 2003	5.752	5.752	5.728	5.763	2,796,126	-0.01(-0.22%)
Oct 13, 2003	5.734	5.778	5.720	5.775	2,518,041	+0.04(+0.71%)
Oct 10, 2003	5.670	5.753	5.670	5.734	7,263,628	+0.06(+1.08%)
Oct 09, 2003	5.715	5.715	5.668	5.673	3,584,565	+0.02(+0.28%)
Oct 08, 2003	5.697	5.697	5.609	5.657	2,729,945	-0.05(-0.91%)
Oct 07, 2003	5.686	5.722	5.618	5.709	2,661,220	+0.02(+0.41%)
Oct 06, 2003	5.649	5.686	5.649	5.686	2,851,170	+0.00(+0.08%)
Oct 03, 2003	5.692	5.726	5.678	5.681	3,402,250	+0.03(+0.53%)
Oct 02, 2003	5.576	5.653	5.576	5.651	2,994,667	-0.01(-0.22%)

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.