Wednesday, February 10, 2010, 3:45am EST - Canadian Markets open in 5 hours and 45 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Rotech Healthcare Inc. (ROHI.OB)

 On Feb 9: 0.445 USD   0.00 (0.00%)  
MORE ON ROHI.OB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 0.49 0.49 0.43 0.45 8,800 0.45
8-Feb-10 0.49 0.49 0.43 0.43 3,700 0.43
5-Feb-10 0.49 0.49 0.48 0.48 7,300 0.48
4-Feb-10 0.43 0.49 0.43 0.49 13,000 0.49
3-Feb-10 0.49 0.49 0.49 0.49 13,200 0.49
2-Feb-10 0.49 0.49 0.49 0.49 5,000 0.49
1-Feb-10 0.49 0.52 0.49 0.50 16,200 0.50
29-Jan-10 0.45 0.45 0.45 0.45 4,700 0.45
28-Jan-10 0.42 0.49 0.42 0.44 3,800 0.44
27-Jan-10 0.45 0.50 0.35 0.42 864,200 0.42
26-Jan-10 0.52 0.52 0.40 0.52 700 0.52
25-Jan-10 0.40 0.55 0.40 0.55 600 0.55
22-Jan-10 0.40 0.40 0.40 0.40 300 0.40
21-Jan-10 0.40 0.40 0.37 0.37 10,000 0.37
20-Jan-10 0.40 0.45 0.40 0.45 10,500 0.45
19-Jan-10 0.45 0.45 0.40 0.40 5,300 0.40
15-Jan-10 0.45 0.45 0.45 0.45 0 0.45
14-Jan-10 0.45 0.45 0.44 0.45 715,100 0.45
13-Jan-10 0.45 0.45 0.43 0.45 148,400 0.45
12-Jan-10 0.44 0.45 0.44 0.45 213,500 0.45
11-Jan-10 0.44 0.45 0.44 0.45 234,200 0.45
8-Jan-10 0.44 0.45 0.42 0.45 90,000 0.45
7-Jan-10 0.40 0.45 0.40 0.45 50,700 0.45
6-Jan-10 0.39 0.45 0.39 0.45 13,600 0.45
5-Jan-10 0.40 0.40 0.38 0.40 15,500 0.40
4-Jan-10 0.37 0.40 0.37 0.40 21,400 0.40
31-Dec-09 0.38 0.40 0.35 0.37 46,300 0.37
30-Dec-09 0.40 0.45 0.40 0.40 88,900 0.40
29-Dec-09 0.45 0.45 0.40 0.40 26,200 0.40
28-Dec-09 0.45 0.45 0.45 0.45 21,200 0.45
24-Dec-09 0.43 0.43 0.43 0.43 0 0.43
23-Dec-09 0.43 0.45 0.43 0.43 43,300 0.43
22-Dec-09 0.41 0.50 0.41 0.44 36,000 0.44
21-Dec-09 0.41 0.41 0.41 0.41 300 0.41
18-Dec-09 0.43 0.48 0.43 0.43 25,500 0.43
17-Dec-09 0.47 0.47 0.43 0.43 123,000 0.43
16-Dec-09 0.50 0.50 0.47 0.50 33,900 0.50
15-Dec-09 0.45 0.50 0.41 0.43 26,900 0.43
14-Dec-09 0.47 0.47 0.42 0.42 40,000 0.42
11-Dec-09 0.43 0.50 0.43 0.50 6,000 0.50
10-Dec-09 0.50 0.50 0.50 0.50 5,000 0.50
9-Dec-09 0.51 0.51 0.45 0.45 5,000 0.45
8-Dec-09 0.43 0.49 0.43 0.49 3,800 0.49
7-Dec-09 0.52 0.52 0.52 0.52 5,000 0.52
4-Dec-09 0.48 0.52 0.48 0.49 136,500 0.49
3-Dec-09 0.55 0.55 0.46 0.52 35,100 0.52
2-Dec-09 0.50 0.52 0.45 0.45 68,600 0.45
1-Dec-09 0.42 0.49 0.42 0.49 12,600 0.49
30-Nov-09 0.42 0.47 0.41 0.47 25,200 0.47
27-Nov-09 0.41 0.42 0.41 0.42 13,800 0.42
25-Nov-09 0.46 0.55 0.40 0.46 205,000 0.46
24-Nov-09 0.46 0.46 0.46 0.46 0 0.46
23-Nov-09 0.46 0.46 0.46 0.46 3,800 0.46
20-Nov-09 0.50 0.50 0.50 0.50 27,000 0.50
19-Nov-09 0.45 0.50 0.44 0.50 36,400 0.50
18-Nov-09 0.43 0.43 0.43 0.43 1,500 0.43
17-Nov-09 0.43 0.50 0.43 0.43 102,700 0.43
16-Nov-09 0.50 0.50 0.43 0.43 3,400 0.43
13-Nov-09 0.50 0.50 0.45 0.50 102,100 0.50
12-Nov-09 0.52 0.53 0.50 0.53 284,300 0.53
11-Nov-09 0.53 0.55 0.50 0.52 170,000 0.52
10-Nov-09 0.50 0.50 0.42 0.50 197,200 0.50
9-Nov-09 0.48 0.50 0.46 0.50 65,300 0.50
6-Nov-09 0.47 0.48 0.40 0.40 158,500 0.40
5-Nov-09 0.35 0.35 0.35 0.35 1,400 0.35
4-Nov-09 0.33 0.33 0.33 0.33 0 0.33
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices