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

Orion Group Holdings Inc (NY: ORN )

10.78 +0.81 (+8.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2015 8.600 8.640 8.380 8.390 218,588 -0.03(-0.36%)
Apr 30, 2015 8.600 9.190 8.260 8.420 446,532 -0.94(-10.04%)
Apr 29, 2015 9.380 9.490 9.320 9.360 93,841 -0.15(-1.58%)
Apr 28, 2015 9.380 9.580 9.340 9.510 50,732 +0.16(+1.71%)
Apr 27, 2015 9.420 9.600 9.300 9.350 90,789 +0.02(+0.21%)
Apr 24, 2015 8.900 9.370 8.850 9.330 68,052 +0.51(+5.78%)
Apr 23, 2015 8.800 8.990 8.793 8.820 150,909 +0.04(+0.46%)
Apr 22, 2015 8.790 8.930 8.700 8.780 80,612 -0.05(-0.57%)
Apr 21, 2015 8.720 8.850 8.700 8.830 194,325 +0.13(+1.49%)
Apr 20, 2015 8.550 8.790 8.550 8.700 179,801 +0.19(+2.23%)
Apr 17, 2015 8.640 8.680 8.480 8.510 201,544 -0.18(-2.07%)
Apr 16, 2015 9.060 9.080 8.690 8.690 192,481 -0.38(-4.19%)
Apr 15, 2015 8.820 9.120 8.800 9.070 195,807 +0.28(+3.19%)
Apr 14, 2015 8.780 8.870 8.720 8.790 176,176 +0.01(+0.11%)
Apr 13, 2015 8.880 8.980 8.750 8.780 115,384 -0.10(-1.13%)
Apr 10, 2015 9.040 9.040 8.880 8.880 64,778 -0.10(-1.11%)
Apr 09, 2015 9.020 9.090 8.700 8.980 82,672 -0.09(-0.99%)
Apr 08, 2015 8.890 9.160 8.890 9.070 414,892 +0.12(+1.34%)
Apr 07, 2015 8.910 9.080 8.910 8.950 156,925 +0.02(+0.22%)
Apr 06, 2015 8.800 9.020 8.800 8.930 108,451 +0.09(+1.02%)
Apr 02, 2015 8.770 8.840 8.840 8.840 161,200 +0.04(+0.45%)
Apr 01, 2015 8.800 8.920 8.790 8.800 223,783 -0.06(-0.68%)
Mar 31, 2015 8.880 9.000 8.770 8.860 273,135 -0.09(-1.01%)
Mar 30, 2015 9.070 9.170 8.940 8.950 56,214 -0.11(-1.21%)
Mar 27, 2015 8.950 9.100 8.850 9.060 88,939 +0.09(+1.00%)
Mar 26, 2015 8.970 9.160 8.960 8.970 58,918 -0.06(-0.66%)
Mar 25, 2015 9.410 9.420 9.030 9.030 67,009 -0.38(-4.04%)
Mar 24, 2015 9.340 9.450 9.310 9.410 61,736 +0.02(+0.21%)
Mar 23, 2015 9.260 9.440 9.200 9.390 72,438 +0.14(+1.51%)
Mar 20, 2015 9.090 9.310 9.030 9.250 127,837 +0.24(+2.66%)
Mar 19, 2015 9.020 9.170 8.930 9.010 59,073 -0.09(-0.99%)
Mar 18, 2015 8.850 9.150 8.800 9.100 91,588 +0.19(+2.13%)
Mar 17, 2015 8.930 8.980 8.800 8.910 95,744 -0.08(-0.89%)
Mar 16, 2015 9.000 9.130 8.850 8.990 94,631 -0.02(-0.22%)
Mar 13, 2015 9.090 9.100 8.840 9.010 83,806 -0.09(-0.99%)
Mar 12, 2015 9.160 9.160 9.010 9.100 140,604 +0.04(+0.44%)
Mar 11, 2015 8.800 9.150 8.721 9.060 234,266 +0.26(+2.95%)
Mar 10, 2015 8.660 8.810 8.630 8.800 185,887 +0.01(+0.11%)
Mar 09, 2015 8.810 8.850 8.700 8.790 99,565 +0.02(+0.23%)
Mar 06, 2015 8.940 9.080 8.760 8.770 135,887 -0.24(-2.66%)
Mar 05, 2015 9.130 9.190 9.010 9.010 134,474 -0.15(-1.64%)
Mar 04, 2015 9.330 9.390 9.010 9.160 154,361 -0.23(-2.45%)
Mar 03, 2015 9.750 9.800 9.330 9.390 137,651 -0.45(-4.57%)
Mar 02, 2015 10.20 10.20 9.585 9.840 193,218 -0.36(-3.53%)
Feb 27, 2015 10.28 10.39 10.16 10.20 179,043 -0.06(-0.58%)
Feb 26, 2015 10.13 10.32 10.04 10.26 122,016 +0.38(+3.85%)
Feb 25, 2015 9.890 10.06 9.830 9.880 64,809 +0.00(+0.00%)
Feb 24, 2015 10.08 10.16 9.850 9.880 99,485 -0.14(-1.40%)
Feb 23, 2015 10.17 10.17 9.910 10.02 66,270 -0.24(-2.34%)
Feb 20, 2015 10.25 10.30 10.01 10.26 58,248 +0.02(+0.20%)
Feb 19, 2015 10.22 10.47 10.15 10.24 38,405 -0.07(-0.68%)
Feb 18, 2015 10.30 10.42 10.25 10.31 40,418 -0.08(-0.77%)
Feb 17, 2015 10.37 10.47 10.31 10.39 42,412 -0.03(-0.29%)
Feb 13, 2015 10.26 10.42 10.42 10.42 122,300 +0.22(+2.16%)
Feb 12, 2015 10.15 10.23 10.01 10.20 103,547 +0.19(+1.90%)
Feb 11, 2015 9.780 10.02 9.730 10.01 114,012 +0.15(+1.52%)
Feb 10, 2015 9.980 9.980 9.710 9.860 87,664 -0.11(-1.10%)
Feb 09, 2015 9.800 10.07 9.800 9.970 126,938 +0.10(+1.01%)
Feb 06, 2015 9.720 10.19 9.655 9.870 146,989 +0.18(+1.86%)
Feb 05, 2015 9.670 9.785 9.590 9.690 145,659 +0.08(+0.83%)
Feb 04, 2015 9.620 9.790 9.600 9.610 144,074 -0.11(-1.13%)
Feb 03, 2015 9.400 9.830 9.400 9.720 273,659 +0.37(+3.96%)
Feb 02, 2015 9.150 9.355 9.130 9.350 135,334 +0.22(+2.41%)
Jan 30, 2015 9.300 9.330 9.100 9.130 126,597 -0.26(-2.77%)
Jan 29, 2015 9.200 9.410 9.140 9.390 89,858 +0.23(+2.51%)
Jan 28, 2015 9.280 9.280 8.920 9.160 161,705 -0.09(-0.97%)
Jan 27, 2015 9.330 9.475 9.230 9.250 88,033 -0.15(-1.60%)
Jan 26, 2015 9.300 9.445 9.240 9.400 152,258 +0.08(+0.86%)
Jan 23, 2015 9.390 9.410 9.260 9.320 98,512 -0.04(-0.43%)
Jan 22, 2015 9.380 9.410 9.170 9.360 117,098 +0.08(+0.86%)
Jan 21, 2015 9.200 9.390 9.170 9.280 143,560 -0.01(-0.11%)
Jan 20, 2015 9.670 9.690 9.120 9.290 239,493 -0.35(-3.63%)
Jan 16, 2015 9.540 9.815 9.520 9.640 177,347 +0.04(+0.42%)
Jan 15, 2015 9.980 9.980 9.560 9.600 119,967 -0.35(-3.52%)
Jan 14, 2015 9.970 10.11 9.740 9.950 82,823 -0.20(-1.97%)
Jan 13, 2015 10.00 10.39 9.840 10.15 106,293 +0.25(+2.53%)
Jan 12, 2015 10.05 10.11 9.740 9.900 112,182 -0.18(-1.79%)
Jan 09, 2015 10.37 10.50 9.940 10.08 137,443 -0.28(-2.70%)
Jan 08, 2015 10.15 10.67 10.14 10.36 137,461 +0.21(+2.07%)
Jan 07, 2015 10.41 10.41 9.950 10.15 91,563 -0.22(-2.12%)
Jan 06, 2015 10.77 10.77 10.10 10.37 94,264 -0.33(-3.08%)
Jan 05, 2015 11.03 11.09 10.65 10.70 56,919 -0.36(-3.25%)
Jan 02, 2015 11.11 11.18 10.92 11.06 67,209 +0.01(+0.09%)
Dec 31, 2014 11.23 11.05 11.05 11.05 66,000 -0.11(-0.99%)
Dec 30, 2014 11.10 11.24 11.08 11.16 60,590 +0.05(+0.45%)
Dec 29, 2014 10.96 11.22 10.96 11.11 45,110 +0.10(+0.91%)
Dec 26, 2014 10.81 11.14 10.80 11.01 55,612 +0.27(+2.51%)
Dec 24, 2014 10.78 10.74 10.74 10.74 23,600 -0.04(-0.37%)
Dec 23, 2014 10.57 10.94 10.56 10.78 78,909 +0.28(+2.67%)
Dec 22, 2014 10.14 10.53 10.14 10.50 49,440 +0.34(+3.35%)
Dec 19, 2014 10.17 10.44 10.01 10.16 399,633 -0.04(-0.39%)
Dec 18, 2014 10.34 10.37 10.12 10.20 143,963 -0.03(-0.29%)
Dec 17, 2014 9.960 10.31 9.900 10.23 106,101 +0.29(+2.92%)
Dec 16, 2014 10.02 10.30 9.940 9.940 138,792 -0.08(-0.80%)
Dec 15, 2014 9.880 10.17 9.880 10.02 195,975 +0.17(+1.73%)
Dec 12, 2014 9.700 9.970 9.694 9.850 111,218 -0.02(-0.20%)
Dec 11, 2014 9.980 10.22 9.720 9.870 162,844 -0.09(-0.90%)
Dec 10, 2014 10.21 10.30 9.900 9.960 150,191 -0.37(-3.58%)
Dec 09, 2014 10.24 10.50 10.05 10.33 192,748 -0.06(-0.58%)
Dec 08, 2014 10.57 10.81 10.35 10.39 111,429 -0.22(-2.07%)
Dec 05, 2014 10.65 10.77 10.57 10.61 158,367 -0.07(-0.66%)
Dec 04, 2014 10.80 10.88 10.58 10.68 78,132 -0.19(-1.75%)
Dec 03, 2014 10.82 11.02 10.81 10.87 106,649 +0.02(+0.18%)
Dec 02, 2014 10.59 11.12 10.59 10.85 85,340 +0.26(+2.46%)
Dec 01, 2014 10.95 11.01 10.57 10.59 110,882 -0.39(-3.55%)
Nov 28, 2014 11.40 11.42 10.95 10.98 65,874 -0.47(-4.10%)
Nov 26, 2014 11.48 11.45 11.45 11.45 55,600 -0.08(-0.69%)
Nov 25, 2014 11.33 11.54 11.30 11.53 108,026 +0.18(+1.59%)
Nov 24, 2014 11.30 11.63 11.30 11.35 90,935 +0.02(+0.18%)
Nov 21, 2014 11.57 11.72 11.27 11.33 83,175 -0.06(-0.53%)
Nov 20, 2014 11.27 11.50 11.20 11.39 124,826 +0.03(+0.26%)
Nov 19, 2014 11.60 11.60 11.23 11.36 92,347 -0.25(-2.15%)
Nov 18, 2014 11.70 11.84 11.55 11.61 85,570 -0.08(-0.68%)
Nov 17, 2014 11.83 11.93 11.64 11.69 104,894 -0.18(-1.52%)
Nov 14, 2014 11.93 11.97 11.77 11.87 105,294 -0.03(-0.25%)
Nov 13, 2014 11.94 12.06 11.81 11.90 105,433 -0.07(-0.58%)
Nov 12, 2014 11.89 12.00 11.80 11.97 195,171 +0.07(+0.59%)
Nov 11, 2014 11.90 11.96 11.81 11.90 171,350 -0.01(-0.08%)
Nov 10, 2014 12.00 12.10 11.84 11.91 170,314 -0.05(-0.42%)
Nov 07, 2014 11.85 11.99 11.78 11.96 444,540 +0.17(+1.44%)
Nov 06, 2014 11.61 11.83 11.60 11.79 180,472 +0.18(+1.55%)
Nov 05, 2014 11.52 11.71 11.48 11.61 241,214 +0.15(+1.31%)
Nov 04, 2014 11.21 11.48 11.21 11.46 127,968 +0.18(+1.60%)
Nov 03, 2014 11.04 11.34 11.00 11.28 158,344 +0.32(+2.92%)
Oct 31, 2014 11.35 11.35 10.76 10.96 289,726 +0.19(+1.76%)
Oct 30, 2014 10.18 10.95 10.08 10.77 287,012 +0.98(+10.01%)
Oct 29, 2014 9.700 9.754 9.590 9.790 125,792 +0.13(+1.35%)
Oct 28, 2014 9.370 9.720 9.370 9.660 142,025 +0.30(+3.21%)
Oct 27, 2014 9.350 9.400 9.050 9.360 99,777 -0.08(-0.85%)
Oct 24, 2014 9.360 9.450 9.250 9.440 118,096 +0.11(+1.18%)
Oct 23, 2014 9.240 9.460 9.220 9.330 100,081 +0.15(+1.63%)
Oct 22, 2014 9.510 9.510 9.170 9.180 66,069 -0.29(-3.06%)
Oct 21, 2014 9.410 9.550 9.410 9.470 68,443 +0.08(+0.85%)
Oct 20, 2014 9.390 9.570 9.350 9.390 74,808 -0.10(-1.05%)
Oct 17, 2014 9.700 9.710 9.450 9.490 109,434 -0.05(-0.52%)
Oct 16, 2014 8.920 9.670 8.920 9.540 126,555 +0.49(+5.41%)
Oct 15, 2014 8.700 9.070 8.690 9.050 110,634 +0.22(+2.49%)
Oct 14, 2014 8.850 9.090 8.784 8.830 117,359 +0.09(+1.03%)
Oct 13, 2014 8.780 8.940 8.740 8.740 116,059 +0.00(+0.00%)
Oct 10, 2014 9.030 9.200 8.660 8.740 158,801 -0.37(-4.06%)
Oct 09, 2014 9.680 9.700 9.100 9.110 80,361 -0.61(-6.28%)
Oct 08, 2014 9.320 9.750 9.270 9.720 167,505 +0.36(+3.85%)
Oct 07, 2014 9.300 9.450 9.170 9.360 78,973 +0.04(+0.43%)
Oct 06, 2014 9.600 9.630 9.280 9.320 121,194 -0.28(-2.92%)
Oct 03, 2014 9.600 9.620 9.450 9.600 78,816 +0.09(+0.95%)
Oct 02, 2014 9.600 9.690 9.020 9.510 226,862 -0.10(-1.04%)
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.