Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Group Holdings Inc (NY: ORN )

9.370 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.800 5.910 5.580 5.840 175,842 +0.07(+1.21%)
Apr 28, 2016 5.860 5.990 5.740 5.770 62,947 -0.18(-3.03%)
Apr 27, 2016 5.910 5.980 5.800 5.950 97,355 +0.15(+2.59%)
Apr 26, 2016 5.630 5.840 5.630 5.800 140,295 +0.10(+1.75%)
Apr 25, 2016 5.930 5.930 5.435 5.700 130,129 -0.24(-4.04%)
Apr 22, 2016 5.580 5.985 5.580 5.940 122,240 +0.30(+5.32%)
Apr 21, 2016 5.670 5.700 5.590 5.640 60,422 -0.01(-0.18%)
Apr 20, 2016 5.700 5.910 5.630 5.650 86,863 -0.06(-1.05%)
Apr 19, 2016 5.860 5.920 5.680 5.710 66,652 -0.05(-0.87%)
Apr 18, 2016 5.580 5.840 5.440 5.760 119,167 +0.17(+3.04%)
Apr 15, 2016 5.280 5.630 5.230 5.590 89,600 +0.26(+4.88%)
Apr 14, 2016 5.490 5.530 5.290 5.330 81,605 -0.09(-1.66%)
Apr 13, 2016 5.350 5.540 5.310 5.420 254,523 +0.15(+2.85%)
Apr 12, 2016 5.210 5.460 5.110 5.270 186,530 +0.10(+1.93%)
Apr 11, 2016 5.590 5.650 5.150 5.170 114,601 -0.39(-7.01%)
Apr 08, 2016 5.550 5.640 5.410 5.560 173,489 +0.06(+1.09%)
Apr 07, 2016 5.280 5.590 5.200 5.500 1,017,646 +0.17(+3.19%)
Apr 06, 2016 5.240 5.360 5.130 5.330 143,226 +0.11(+2.11%)
Apr 05, 2016 5.140 5.320 5.020 5.220 155,564 +0.02(+0.38%)
Apr 04, 2016 5.350 5.420 5.140 5.200 80,996 -0.14(-2.62%)
Apr 01, 2016 5.130 5.380 4.990 5.340 154,642 +0.16(+3.09%)
Mar 31, 2016 5.250 5.380 5.180 5.180 174,020 -0.06(-1.15%)
Mar 30, 2016 5.130 5.270 4.960 5.240 81,910 +0.16(+3.15%)
Mar 29, 2016 5.080 5.230 4.980 5.080 143,840 -0.04(-0.78%)
Mar 28, 2016 5.010 5.160 4.805 5.120 92,275 +0.16(+3.23%)
Mar 24, 2016 4.780 4.960 4.960 4.960 131,700 +0.16(+3.33%)
Mar 23, 2016 5.260 5.260 4.780 4.800 120,184 -0.50(-9.43%)
Mar 22, 2016 5.260 5.370 5.210 5.300 95,895 +0.00(+0.00%)
Mar 21, 2016 5.360 5.390 5.160 5.300 105,953 -0.05(-0.93%)
Mar 18, 2016 4.900 5.350 4.890 5.350 366,414 +0.50(+10.31%)
Mar 17, 2016 4.530 4.850 4.490 4.850 180,580 +0.33(+7.30%)
Mar 16, 2016 4.400 4.520 4.360 4.520 78,408 +0.12(+2.73%)
Mar 15, 2016 4.510 4.590 4.360 4.400 103,374 -0.15(-3.30%)
Mar 14, 2016 4.420 4.625 4.390 4.550 140,661 +0.10(+2.25%)
Mar 11, 2016 4.390 4.480 4.250 4.450 261,009 +0.10(+2.30%)
Mar 10, 2016 4.230 4.680 4.230 4.350 242,739 +0.34(+8.48%)
Mar 09, 2016 3.880 4.030 3.840 4.010 73,856 +0.22(+5.80%)
Mar 08, 2016 3.800 3.870 3.750 3.790 75,835 -0.05(-1.30%)
Mar 07, 2016 3.750 4.070 3.750 3.840 234,637 +0.10(+2.67%)
Mar 04, 2016 3.660 3.910 3.660 3.740 181,740 +0.06(+1.63%)
Mar 03, 2016 3.770 3.770 3.520 3.680 154,550 -0.09(-2.39%)
Mar 02, 2016 3.590 3.780 3.500 3.770 87,103 +0.19(+5.31%)
Mar 01, 2016 3.630 3.630 3.510 3.580 68,930 -0.01(-0.28%)
Feb 29, 2016 3.670 3.720 3.570 3.590 69,533 -0.08(-2.18%)
Feb 26, 2016 3.560 3.750 3.490 3.670 133,379 +0.13(+3.67%)
Feb 25, 2016 3.500 3.570 3.350 3.540 71,910 +0.05(+1.43%)
Feb 24, 2016 3.430 3.520 3.410 3.490 134,251 +0.00(+0.00%)
Feb 23, 2016 3.500 3.580 3.430 3.490 111,694 -0.04(-1.13%)
Feb 22, 2016 3.430 3.590 3.430 3.530 104,915 +0.14(+4.13%)
Feb 19, 2016 3.560 3.620 3.370 3.390 101,039 -0.18(-5.04%)
Feb 18, 2016 3.700 3.740 3.550 3.570 116,544 -0.14(-3.77%)
Feb 17, 2016 3.570 3.780 3.530 3.710 107,147 +0.18(+5.10%)
Feb 16, 2016 3.560 3.610 3.510 3.530 73,874 -0.01(-0.28%)
Feb 12, 2016 3.580 3.540 3.540 3.540 90,900 +0.01(+0.28%)
Feb 11, 2016 3.640 3.664 3.460 3.530 84,427 -0.17(-4.59%)
Feb 10, 2016 3.630 3.760 3.610 3.700 113,361 +0.08(+2.21%)
Feb 09, 2016 3.710 3.750 3.570 3.620 157,475 -0.15(-3.98%)
Feb 08, 2016 3.510 3.800 3.400 3.770 149,096 +0.23(+6.50%)
Feb 05, 2016 3.730 3.730 3.540 3.540 95,860 -0.23(-6.10%)
Feb 04, 2016 3.560 3.805 3.540 3.770 124,508 +0.23(+6.50%)
Feb 03, 2016 3.460 3.570 3.348 3.540 71,744 +0.10(+2.91%)
Feb 02, 2016 3.500 3.560 3.400 3.440 74,833 -0.13(-3.64%)
Feb 01, 2016 3.570 3.640 3.400 3.570 107,204 -0.04(-1.11%)
Jan 29, 2016 3.470 3.652 3.470 3.610 163,793 +0.17(+4.94%)
Jan 28, 2016 3.500 3.631 3.420 3.440 93,388 -0.01(-0.29%)
Jan 27, 2016 3.470 3.570 3.390 3.450 110,779 -0.05(-1.43%)
Jan 26, 2016 3.370 3.540 3.310 3.500 146,296 +0.19(+5.74%)
Jan 25, 2016 3.510 3.510 3.290 3.310 93,887 -0.20(-5.70%)
Jan 22, 2016 3.520 3.590 3.465 3.510 193,394 +0.04(+1.15%)
Jan 21, 2016 3.500 3.540 3.400 3.470 109,633 -0.03(-0.86%)
Jan 20, 2016 3.340 3.570 3.250 3.500 329,289 +0.13(+3.86%)
Jan 19, 2016 3.520 3.540 3.340 3.370 223,932 -0.11(-3.16%)
Jan 15, 2016 3.370 3.480 3.480 3.480 218,600 +0.01(+0.29%)
Jan 14, 2016 3.450 3.540 3.400 3.470 132,158 +0.07(+2.06%)
Jan 13, 2016 3.430 3.550 3.325 3.400 189,725 -0.03(-0.87%)
Jan 12, 2016 3.610 3.690 3.330 3.430 275,232 -0.14(-3.92%)
Jan 11, 2016 3.830 3.860 3.540 3.570 226,588 -0.26(-6.79%)
Jan 08, 2016 3.910 3.980 3.800 3.830 206,635 -0.09(-2.30%)
Jan 07, 2016 4.030 4.030 3.920 3.920 157,081 -0.20(-4.85%)
Jan 06, 2016 3.950 4.130 3.950 4.120 98,919 +0.10(+2.49%)
Jan 05, 2016 4.090 4.130 3.950 4.020 117,020 -0.08(-1.95%)
Jan 04, 2016 4.150 4.160 4.050 4.100 123,335 -0.07(-1.68%)
Dec 31, 2015 4.250 4.170 4.170 4.170 95,300 -0.11(-2.57%)
Dec 30, 2015 4.580 4.650 4.260 4.280 87,789 -0.33(-7.16%)
Dec 29, 2015 4.600 4.630 4.420 4.610 91,704 +0.03(+0.66%)
Dec 28, 2015 4.630 4.665 4.500 4.580 167,549 -0.12(-2.55%)
Dec 24, 2015 4.610 4.700 4.700 4.700 41,800 +0.09(+1.95%)
Dec 23, 2015 4.700 4.780 4.500 4.610 106,387 -0.04(-0.86%)
Dec 22, 2015 4.780 4.780 4.570 4.650 168,077 -0.14(-2.92%)
Dec 21, 2015 4.330 4.820 4.210 4.790 266,995 +0.48(+11.14%)
Dec 18, 2015 4.270 4.330 4.130 4.310 1,358,303 +0.01(+0.23%)
Dec 17, 2015 4.130 4.310 4.000 4.300 185,959 +0.25(+6.17%)
Dec 16, 2015 3.690 4.080 3.690 4.050 178,859 +0.35(+9.46%)
Dec 15, 2015 4.000 4.000 3.700 3.700 286,892 -0.25(-6.33%)
Dec 14, 2015 3.830 4.001 3.740 3.950 236,325 +0.13(+3.40%)
Dec 11, 2015 3.910 3.940 3.772 3.820 182,777 -0.16(-4.02%)
Dec 10, 2015 3.940 4.030 3.910 3.980 104,537 +0.03(+0.76%)
Dec 09, 2015 3.830 4.050 3.830 3.950 158,883 +0.12(+3.13%)
Dec 08, 2015 3.870 3.926 3.790 3.830 111,789 -0.11(-2.79%)
Dec 07, 2015 4.190 4.200 3.880 3.940 142,381 -0.28(-6.64%)
Dec 04, 2015 4.200 4.330 4.100 4.220 149,079 +0.01(+0.24%)
Dec 03, 2015 4.310 4.330 4.180 4.210 126,366 -0.08(-1.86%)
Dec 02, 2015 4.330 4.390 4.190 4.290 163,247 -0.05(-1.15%)
Dec 01, 2015 4.300 4.450 4.230 4.340 200,324 -0.04(-0.91%)
Nov 30, 2015 3.940 4.380 3.935 4.380 456,725 +0.46(+11.73%)
Nov 27, 2015 3.980 4.050 3.870 3.920 126,512 -0.08(-2.00%)
Nov 25, 2015 4.040 4.000 4.000 4.000 135,600 -0.03(-0.74%)
Nov 24, 2015 3.870 4.110 3.833 4.030 302,958 +0.15(+3.87%)
Nov 23, 2015 3.970 3.980 3.850 3.880 263,950 -0.09(-2.27%)
Nov 20, 2015 4.090 4.090 3.900 3.970 173,338 -0.10(-2.46%)
Nov 19, 2015 3.890 4.110 3.880 4.070 174,175 +0.20(+5.17%)
Nov 18, 2015 3.630 3.880 3.625 3.870 172,234 +0.24(+6.61%)
Nov 17, 2015 3.670 3.700 3.550 3.630 188,824 -0.03(-0.82%)
Nov 16, 2015 3.720 3.750 3.595 3.660 181,826 -0.05(-1.35%)
Nov 13, 2015 3.770 3.860 3.680 3.710 308,885 -0.10(-2.62%)
Nov 12, 2015 3.670 3.910 3.620 3.810 385,236 +0.12(+3.25%)
Nov 11, 2015 3.890 3.920 3.685 3.690 233,770 -0.17(-4.40%)
Nov 10, 2015 3.970 4.080 3.840 3.860 255,484 -0.15(-3.74%)
Nov 09, 2015 3.860 4.040 3.720 4.010 301,689 +0.14(+3.62%)
Nov 06, 2015 3.840 3.890 3.720 3.870 183,596 +0.03(+0.78%)
Nov 05, 2015 3.780 4.060 3.770 3.840 358,638 -0.12(-3.03%)
Nov 04, 2015 3.920 4.000 3.890 3.960 188,932 +0.02(+0.51%)
Nov 03, 2015 3.900 4.000 3.830 3.940 188,243 +0.02(+0.51%)
Nov 02, 2015 3.890 4.060 3.860 3.920 238,087 +0.01(+0.26%)
Oct 30, 2015 3.970 4.100 3.900 3.910 174,240 -0.07(-1.76%)
Oct 29, 2015 4.090 4.115 3.970 3.980 128,651 -0.09(-2.21%)
Oct 28, 2015 3.950 4.170 3.900 4.070 238,194 +0.14(+3.56%)
Oct 27, 2015 4.010 4.030 3.840 3.930 514,323 -0.07(-1.75%)
Oct 26, 2015 4.260 4.280 4.000 4.000 197,549 -0.21(-4.99%)
Oct 23, 2015 4.230 4.300 4.140 4.210 248,447 -0.02(-0.47%)
Oct 22, 2015 4.250 4.270 4.200 4.230 328,280 -0.03(-0.70%)
Oct 21, 2015 4.490 4.600 4.105 4.260 708,208 -0.62(-12.70%)
Oct 20, 2015 4.920 5.000 4.870 4.880 294,413 -0.02(-0.41%)
Oct 19, 2015 5.150 5.200 4.890 4.900 285,600 -0.29(-5.59%)
Oct 16, 2015 5.320 5.320 5.070 5.190 162,955 -0.11(-2.08%)
Oct 15, 2015 5.180 5.335 5.080 5.300 158,543 +0.12(+2.32%)
Oct 14, 2015 5.190 5.240 5.100 5.180 174,672 -0.01(-0.19%)
Oct 13, 2015 5.300 5.400 5.190 5.190 122,721 -0.18(-3.35%)
Oct 12, 2015 5.530 5.550 5.300 5.370 86,691 -0.16(-2.89%)
Oct 09, 2015 5.460 5.610 5.390 5.530 127,743 +0.08(+1.47%)
Oct 08, 2015 5.500 5.620 5.400 5.450 123,873 -0.01(-0.18%)
Oct 07, 2015 5.130 5.560 5.130 5.460 212,632 +0.32(+6.23%)
Oct 06, 2015 5.090 5.240 5.060 5.140 370,615 +0.06(+1.18%)
Oct 05, 2015 5.250 5.280 5.050 5.080 188,732 -0.10(-1.93%)
Oct 02, 2015 5.690 5.730 5.025 5.180 508,192 -0.78(-13.09%)
Oct 01, 2015 6.020 6.100 5.910 5.960 88,830 -0.02(-0.33%)
Sep 30, 2015 5.900 6.035 5.870 5.980 142,223 +0.16(+2.75%)
Sep 29, 2015 5.870 5.900 5.780 5.820 71,647 -0.03(-0.51%)
Sep 28, 2015 5.620 5.930 5.560 5.850 191,536 +0.19(+3.36%)
Sep 25, 2015 5.800 5.840 5.650 5.660 178,201 -0.10(-1.74%)
Sep 24, 2015 5.780 5.810 5.640 5.760 274,105 -0.02(-0.35%)
Sep 23, 2015 5.800 5.940 5.750 5.780 260,318 +0.02(+0.35%)
Sep 22, 2015 6.050 6.070 5.620 5.760 573,610 -0.34(-5.57%)
Sep 21, 2015 6.320 6.390 6.060 6.100 273,064 -0.10(-1.61%)
Sep 18, 2015 6.550 6.580 6.180 6.200 789,858 -0.46(-6.91%)
Sep 17, 2015 7.100 7.160 6.640 6.660 235,362 -0.45(-6.33%)
Sep 16, 2015 6.850 7.220 6.850 7.110 123,448 +0.26(+3.80%)
Sep 15, 2015 6.710 6.920 6.630 6.850 143,206 +0.14(+2.09%)
Sep 14, 2015 6.790 6.790 6.600 6.710 60,468 -0.08(-1.18%)
Sep 11, 2015 6.900 6.940 6.750 6.790 142,004 -0.13(-1.88%)
Sep 10, 2015 6.900 6.990 6.900 6.920 55,351 +0.07(+1.02%)
Sep 09, 2015 6.980 7.060 6.850 6.850 86,491 -0.10(-1.44%)
Sep 08, 2015 6.870 7.100 6.780 6.950 111,317 +0.16(+2.36%)
Sep 04, 2015 6.710 6.790 6.790 6.790 75,600 -0.03(-0.44%)
Sep 03, 2015 6.900 7.010 6.770 6.820 87,419 -0.14(-2.01%)
Sep 02, 2015 7.050 7.150 6.790 6.960 105,924 +0.00(+0.00%)
Sep 01, 2015 7.090 7.200 6.910 6.960 152,571 -0.22(-3.06%)
Aug 31, 2015 7.180 7.360 7.070 7.180 147,755 -0.05(-0.69%)
Aug 28, 2015 7.110 7.400 7.110 7.230 86,608 +0.08(+1.12%)
Aug 27, 2015 7.130 7.320 6.920 7.150 106,057 +0.14(+2.00%)
Aug 26, 2015 6.740 7.040 6.660 7.010 122,046 +0.38(+5.73%)
Aug 25, 2015 7.360 7.360 6.600 6.630 325,581 -0.53(-7.40%)
Aug 24, 2015 7.090 7.300 7.000 7.160 224,003 -0.21(-2.85%)
Aug 21, 2015 6.950 7.480 6.890 7.370 264,377 +0.29(+4.10%)
Aug 20, 2015 7.170 7.220 7.080 7.080 141,780 -0.16(-2.21%)
Aug 19, 2015 7.370 7.440 7.160 7.240 150,587 -0.20(-2.69%)
Aug 18, 2015 7.260 7.560 7.150 7.440 145,746 +0.20(+2.76%)
Aug 17, 2015 7.270 7.440 7.160 7.240 206,566 +0.02(+0.28%)
Aug 14, 2015 7.230 7.440 7.200 7.220 75,988 -0.03(-0.41%)
Aug 13, 2015 7.380 7.520 7.220 7.250 102,080 -0.16(-2.16%)
Aug 12, 2015 7.440 7.500 7.350 7.410 84,434 -0.08(-1.07%)
Aug 11, 2015 7.270 7.590 7.260 7.490 198,373 +0.21(+2.88%)
Aug 10, 2015 7.150 7.620 7.140 7.280 188,057 +0.15(+2.10%)
Aug 07, 2015 6.970 7.230 6.970 7.130 193,055 +0.07(+0.99%)
Aug 06, 2015 6.950 7.150 6.850 7.060 400,454 -0.09(-1.26%)
Aug 05, 2015 7.250 7.250 7.070 7.150 99,817 -0.10(-1.38%)
Aug 04, 2015 7.170 7.340 7.110 7.250 102,048 +0.17(+2.40%)
Aug 03, 2015 7.270 7.270 7.070 7.080 80,989 -0.16(-2.21%)
Jul 31, 2015 7.280 7.300 7.210 7.240 92,274 -0.04(-0.55%)
Jul 30, 2015 7.170 7.300 7.170 7.280 49,405 +0.06(+0.83%)
Jul 29, 2015 7.220 7.290 7.130 7.220 49,035 -0.02(-0.28%)
Jul 28, 2015 7.160 7.270 7.050 7.240 139,678 +0.06(+0.84%)
Jul 27, 2015 7.040 7.200 6.940 7.180 127,929 +0.01(+0.14%)
Jul 24, 2015 7.160 7.210 7.060 7.170 127,987 -0.03(-0.42%)
Jul 23, 2015 7.400 7.410 7.170 7.200 113,690 -0.21(-2.83%)
Jul 22, 2015 7.350 7.460 7.350 7.410 79,986 +0.05(+0.68%)
Jul 21, 2015 7.330 7.400 7.330 7.360 104,256 +0.01(+0.14%)
Jul 20, 2015 7.460 7.460 7.320 7.350 64,151 -0.13(-1.74%)
Jul 17, 2015 7.500 7.500 7.380 7.480 86,447 +0.01(+0.13%)
Jul 16, 2015 7.440 7.630 7.420 7.470 96,125 +0.05(+0.67%)
Jul 15, 2015 7.670 7.670 7.400 7.420 140,653 -0.22(-2.88%)
Jul 14, 2015 7.370 7.650 7.320 7.640 80,821 +0.22(+2.96%)
Jul 13, 2015 7.580 7.580 7.370 7.420 92,619 -0.15(-1.98%)
Jul 10, 2015 7.500 7.730 7.460 7.570 166,537 +0.18(+2.44%)
Jul 09, 2015 7.600 7.600 7.250 7.390 197,198 -0.09(-1.20%)
Jul 08, 2015 7.140 7.560 7.140 7.480 339,843 +0.25(+3.46%)
Jul 07, 2015 7.120 7.290 6.910 7.230 202,810 +0.05(+0.70%)
Jul 06, 2015 6.800 7.270 6.750 7.180 131,073 +0.38(+5.59%)
Jul 02, 2015 6.890 6.800 6.800 6.800 92,300 -0.04(-0.58%)
Jul 01, 2015 7.260 7.370 6.820 6.840 200,752 -0.38(-5.26%)
Jun 30, 2015 7.090 7.260 7.080 7.220 80,312 +0.16(+2.27%)
Jun 29, 2015 7.060 7.210 7.040 7.060 97,688 -0.09(-1.26%)
Jun 26, 2015 7.170 7.270 7.110 7.150 160,968 -0.08(-1.11%)
Jun 25, 2015 7.450 7.450 7.200 7.230 96,087 -0.20(-2.69%)
Jun 24, 2015 7.390 7.480 7.390 7.430 40,583 -0.04(-0.54%)
Jun 23, 2015 7.390 7.490 7.250 7.470 64,953 +0.12(+1.63%)
Jun 22, 2015 7.350 7.460 7.320 7.350 42,053 +0.01(+0.14%)
Jun 19, 2015 7.550 7.600 7.340 7.340 125,056 -0.25(-3.29%)
Jun 18, 2015 7.420 7.620 7.380 7.590 49,794 +0.16(+2.15%)
Jun 17, 2015 7.480 7.540 7.370 7.430 54,832 +0.00(+0.00%)
Jun 16, 2015 7.380 7.460 7.290 7.430 42,247 +0.01(+0.13%)
Jun 15, 2015 7.560 7.580 7.370 7.420 157,685 -0.22(-2.88%)
Jun 12, 2015 7.650 7.670 7.570 7.640 32,197 -0.01(-0.13%)
Jun 11, 2015 7.610 7.710 7.600 7.650 47,276 +0.01(+0.13%)
Jun 10, 2015 7.650 7.740 7.600 7.640 162,577 +0.01(+0.13%)
Jun 09, 2015 7.620 7.690 7.560 7.630 59,687 +0.00(+0.00%)
Jun 08, 2015 7.800 7.830 7.560 7.630 103,980 -0.21(-2.68%)
Jun 05, 2015 7.870 8.000 7.750 7.840 146,819 -0.11(-1.38%)
Jun 04, 2015 8.110 8.110 7.910 7.950 74,113 -0.23(-2.81%)
Jun 03, 2015 7.860 8.190 7.860 8.180 98,869 +0.31(+3.94%)
Jun 02, 2015 7.780 8.050 7.780 7.870 52,485 +0.06(+0.77%)
Jun 01, 2015 7.580 7.850 7.460 7.810 122,102 +0.30(+3.99%)
May 29, 2015 7.750 7.750 7.413 7.510 282,662 -0.30(-3.84%)
May 28, 2015 8.080 8.120 7.690 7.810 205,556 -0.30(-3.70%)
May 27, 2015 7.610 8.150 7.580 8.110 148,068 +0.55(+7.28%)
May 26, 2015 7.900 7.900 7.500 7.560 106,556 -0.40(-5.03%)
May 22, 2015 8.380 7.960 7.960 7.960 110,500 -0.45(-5.35%)
May 21, 2015 8.000 8.550 7.980 8.410 159,955 +0.51(+6.46%)
May 20, 2015 7.910 7.980 7.800 7.900 70,711 +0.00(+0.00%)
May 19, 2015 8.020 8.020 7.720 7.900 97,161 -0.13(-1.62%)
May 18, 2015 7.890 8.130 7.850 8.030 97,700 +0.15(+1.90%)
May 15, 2015 7.940 8.050 7.850 7.880 70,342 -0.10(-1.25%)
May 14, 2015 7.970 8.130 7.920 7.980 102,268 +0.03(+0.38%)
May 13, 2015 8.000 8.050 7.830 7.950 103,753 -0.01(-0.13%)
May 12, 2015 7.970 8.040 7.900 7.960 77,512 -0.05(-0.62%)
May 11, 2015 8.190 8.280 7.990 8.010 136,050 -0.21(-2.55%)
May 08, 2015 8.400 8.400 8.200 8.220 110,156 -0.07(-0.84%)
May 07, 2015 8.290 8.430 8.230 8.290 158,084 -0.04(-0.48%)
May 06, 2015 8.380 8.410 8.230 8.330 130,312 -0.04(-0.48%)
May 05, 2015 8.400 8.560 8.250 8.370 223,247 -0.03(-0.36%)
May 04, 2015 8.350 8.600 8.350 8.400 194,405 +0.01(+0.12%)
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.