Historical Prices for Bank Of The Ozarks, Inc (OZRK)

Symbol:

Historical Data for Bank of the Ozarks (OZRK)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/21/08	20.54	21.00	20.34	20.39	130,101	-0.23	-1.12%
8/20/08	22.06	22.19	20.42	20.62	205,496	-1.36	-6.19%
8/19/08	22.37	22.84	21.23	21.98	128,375	-0.59	-2.61%
8/18/08	22.82	23.06	22.22	22.57	59,659	-0.79	-3.38%
8/15/08	23.70	23.80	23.13	23.36	83,751	-0.06	-0.26%
8/14/08	22.89	23.53	22.68	23.42	71,931	0.26	1.12%
8/13/08	23.26	23.81	22.7601	23.16	168,204	-0.27	-1.15%
8/12/08	23.40	23.87	22.85	23.43	201,226	-0.19	-0.80%
8/11/08	21.46	24.475	21.46	23.62	293,516	2.07	9.61%
8/8/08	21.27	21.89	21.10	21.55	126,310	0.48	2.28%
8/7/08	20.99	21.38	20.42	21.07	120,548	-0.24	-1.13%
8/6/08	20.67	21.45	20.27	21.31	184,935	0.64	3.10%
8/5/08	20.71	20.93	20.00	20.67	258,028	0.06	0.29%
8/4/08	20.61	20.74	20.01	20.61	193,839	0.03	0.15%
8/1/08	20.61	20.92	20.10	20.58	109,683	0.08	0.39%
7/31/08	20.69	20.69	20.40	20.50	125,916	-0.14	-0.68%
7/30/08	20.99	20.99	19.77	20.64	142,952	0.17	0.83%
7/29/08	19.70	20.90	19.70	20.47	215,959	0.89	4.55%
7/28/08	20.17	20.67	19.42	19.58	189,153	-0.58	-2.88%
7/25/08	20.17	20.553	19.69	20.16	201,470	0.28	1.41%
7/24/08	20.69	21.82	19.68	19.88	170,104	-0.67	-3.26%
7/23/08	19.77	21.01	19.24	20.55	212,429	0.45	2.24%
7/22/08	19.21	20.12	18.50	20.10	323,414	0.77	3.98%
7/21/08	19.21	19.60	18.59	19.33	215,852	0.27	1.42%
7/18/08	19.43	19.65	18.52	19.06	204,231	-0.24	-1.24%
7/17/08	17.95	19.4697	17.00	19.30	391,038	2.08	12.08%
7/16/08	16.94	17.96	16.90	17.22	424,801	0.36	2.14%
7/15/08	17.02	17.71	16.31	16.86	577,745	-0.34	-1.98%
7/14/08	16.04	18.50	17.17	17.20	604,902	-0.83	-4.60%
7/11/08	16.04	18.22	16.04	18.03	954,821	1.63	9.94%
7/10/08	16.80	17.75	16.00	16.40	772,073	0.34	2.12%
7/9/08	15.90	16.50	15.85	16.06	430,371	0.19	1.20%
7/8/08	14.46	16.05	14.30	15.87	359,408	1.73	12.23%
7/7/08	15.95	16.39	13.81	14.14	509,087	-1.81	-11.35%
7/3/08	15.65	16.11	15.65	15.95	184,242	0.38	2.44%
7/2/08	15.57	16.07	15.48	15.57	364,887	0.24	1.57%
7/1/08	14.75	15.62	14.75	15.33	277,049	0.47	3.16%
6/30/08	15.50	15.74	14.68	14.86	345,920	-0.57	-3.69%
6/27/08	16.76	16.90	15.25	15.43	738,420	-1.42	-8.43%
6/26/08	16.53	16.93	16.33	16.85	207,674	0.08	0.48%
6/25/08	16.50	17.464	16.29	16.77	310,923	0.43	2.63%
6/24/08	16.40	17.143	16.33	16.34	398,491	-0.15	-0.91%
6/23/08	17.72	18.60	16.44	16.49	498,944	-1.39	-7.77%
6/20/08	18.01	19.14	17.50	17.88	1,467,647	2.09	13.24%
6/19/08	17.25	17.45	15.41	15.79	604,044	-1.51	-8.73%
6/18/08	19.00	19.00	17.16	17.30	412,274	-1.72	-9.04%
6/17/08	20.98	20.98	18.87	19.02	504,451	-1.95	-9.30%
6/16/08	21.82	21.82	20.49	20.97	288,669	-0.98	-4.46%
6/13/08	23.11	23.11	21.40	21.95	133,126	-0.93	-4.06%
6/12/08	23.23	23.30	22.705	22.88	120,194	-0.12	-0.52%
6/11/08	23.44	23.44	23.00	23.00	73,649	-0.55	-2.34%
6/10/08	22.83	23.65	22.6175	23.55	112,284	0.46	1.99%
6/9/08	23.30	23.78	23.02	23.09	102,529	-0.21	-0.90%
6/6/08	23.91	24.20	22.94	23.30	134,859	-0.80	-3.32%
6/5/08	23.94	24.17	23.80	24.10	96,477	0.14	0.58%
6/4/08	23.80	24.58	23.58	23.96	63,875	0.02	0.08%
6/3/08	24.01	24.02	23.69	23.94	49,705	0.06	0.25%
6/2/08	24.31	24.42	23.16	23.88	136,424	-0.49	-2.01%
5/30/08	25.04	25.04	24.34	24.37	92,084	-0.60	-2.40%
5/29/08	25.18	25.47	24.74	24.97	82,276	-0.33	-1.30%
5/28/08	26.00	26.00	25.08	25.30	86,415	-0.70	-2.69%
5/27/08	25.80	26.00	25.59	26.00	86,540	0.28	1.09%
5/23/08	25.86	25.9299	24.85	25.72	69,482	-0.12	-0.46%