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, 2022 2.360 2.720 2.360 2.640 68,393 +0.20(+8.20%)
Sep 29, 2022 2.400 2.450 2.336 2.440 48,790 +0.06(+2.52%)
Sep 28, 2022 2.400 2.440 2.340 2.380 13,963 +0.05(+2.15%)
Sep 27, 2022 2.410 2.409 2.280 2.330 41,539 -0.03(-1.27%)
Sep 26, 2022 2.400 2.460 2.350 2.360 18,516 -0.03(-1.26%)
Sep 23, 2022 2.380 2.470 2.350 2.390 60,851 +0.02(+0.84%)
Sep 22, 2022 2.560 2.555 2.350 2.370 14,812 -0.13(-5.20%)
Sep 21, 2022 2.380 2.540 2.380 2.500 20,249 +0.09(+3.73%)
Sep 20, 2022 2.470 2.492 2.400 2.410 35,644 -0.09(-3.60%)
Sep 19, 2022 2.470 2.580 2.440 2.500 47,189 -0.04(-1.57%)
Sep 16, 2022 2.590 2.640 2.454 2.540 74,822 -0.13(-4.87%)
Sep 15, 2022 2.720 2.740 2.616 2.670 41,423 +0.12(+4.71%)
Sep 14, 2022 2.690 2.723 2.550 2.550 32,910 -0.10(-3.77%)
Sep 13, 2022 2.705 2.742 2.650 2.650 11,918 -0.10(-3.64%)
Sep 12, 2022 2.700 2.800 2.700 2.750 20,268 +0.03(+1.10%)
Sep 09, 2022 2.770 2.860 2.705 2.720 72,157 -0.05(-1.81%)
Sep 08, 2022 2.730 2.860 2.710 2.770 22,809 +0.04(+1.47%)
Sep 07, 2022 2.830 2.840 2.730 2.730 42,009 -0.12(-4.21%)
Sep 06, 2022 3.090 3.090 2.850 2.850 29,266 -0.22(-7.17%)
Sep 02, 2022 3.150 3.200 3.010 3.070 58,186 -0.08(-2.54%)
Sep 01, 2022 3.170 3.190 3.000 3.150 35,138 -0.04(-1.25%)
Aug 31, 2022 3.300 3.300 3.080 3.190 85,816 -0.08(-2.45%)
Aug 30, 2022 3.240 3.350 3.174 3.270 100,286 +0.09(+2.83%)
Aug 29, 2022 3.200 3.330 3.150 3.180 110,621 -0.03(-0.93%)
Aug 26, 2022 3.150 3.240 3.100 3.210 74,238 +0.09(+2.88%)
Aug 25, 2022 3.100 3.160 3.060 3.120 46,957 +0.02(+0.65%)
Aug 24, 2022 3.110 3.195 3.040 3.100 40,721 -0.04(-1.27%)
Aug 23, 2022 2.880 3.200 2.811 3.140 106,848 +0.28(+9.79%)
Aug 22, 2022 2.710 2.870 2.650 2.860 157,698 +0.13(+4.76%)
Aug 19, 2022 2.760 2.850 2.710 2.730 196,969 -0.05(-1.80%)
Aug 18, 2022 2.730 2.840 2.663 2.780 58,640 +0.10(+3.73%)
Aug 17, 2022 2.810 2.810 2.640 2.680 14,063 -0.13(-4.63%)
Aug 16, 2022 2.698 2.870 2.671 2.810 43,037 +0.12(+4.46%)
Aug 15, 2022 2.720 2.760 2.680 2.690 24,277 -0.06(-2.18%)
Aug 12, 2022 2.660 2.760 2.660 2.750 43,120 +0.09(+3.38%)
Aug 11, 2022 2.670 2.680 2.620 2.660 19,027 +0.04(+1.53%)
Aug 10, 2022 2.710 2.740 2.610 2.620 21,371 -0.06(-2.24%)
Aug 09, 2022 2.770 2.770 2.680 2.680 23,188 -0.08(-2.90%)
Aug 08, 2022 2.670 2.800 2.670 2.760 60,615 +0.08(+2.99%)
Aug 05, 2022 2.580 2.690 2.570 2.680 30,059 +0.04(+1.52%)
Aug 04, 2022 2.640 2.730 2.600 2.640 58,428 -0.06(-2.22%)
Aug 03, 2022 2.560 2.700 2.544 2.700 57,162 +0.12(+4.65%)
Aug 02, 2022 2.690 2.800 2.550 2.580 125,436 -0.13(-4.80%)
Aug 01, 2022 2.670 2.740 2.593 2.710 75,596 +0.03(+1.12%)
Jul 29, 2022 2.690 2.720 2.620 2.680 61,911 -0.01(-0.37%)
Jul 28, 2022 2.480 2.720 2.410 2.690 128,502 +0.23(+9.35%)
Jul 27, 2022 2.520 2.590 2.410 2.460 48,005 -0.08(-3.15%)
Jul 26, 2022 2.436 2.590 2.436 2.540 28,001 +0.09(+3.67%)
Jul 25, 2022 2.620 2.650 2.450 2.450 38,382 -0.12(-4.67%)
Jul 22, 2022 2.530 2.670 2.520 2.570 28,962 +0.00(+0.00%)
Jul 21, 2022 2.400 2.719 2.380 2.570 55,616 +0.11(+4.47%)
Jul 20, 2022 2.380 2.490 2.379 2.460 57,173 +0.08(+3.36%)
Jul 19, 2022 2.320 2.430 2.318 2.380 53,118 +0.08(+3.48%)
Jul 18, 2022 2.350 2.385 2.260 2.300 168,842 +0.03(+1.32%)
Jul 15, 2022 2.270 2.360 2.260 2.270 84,289 +0.00(+0.00%)
Jul 14, 2022 2.260 2.320 2.260 2.270 45,381 +0.00(+0.00%)
Jul 13, 2022 2.300 2.310 2.230 2.270 98,890 +0.01(+0.44%)
Jul 12, 2022 2.280 2.320 2.260 2.260 57,952 -0.03(-1.31%)
Jul 11, 2022 2.230 2.330 2.200 2.290 105,026 +0.01(+0.44%)
Jul 08, 2022 2.220 2.310 2.200 2.280 57,672 +0.00(+0.00%)
Jul 07, 2022 2.280 2.360 2.280 2.280 38,975 +0.05(+2.24%)
Jul 06, 2022 2.250 2.307 2.230 2.230 16,828 -0.02(-0.89%)
Jul 05, 2022 2.160 2.320 2.140 2.250 31,029 +0.02(+0.90%)
Jul 01, 2022 2.220 2.330 2.190 2.230 100,888 -0.05(-2.19%)
Jun 30, 2022 2.180 2.290 2.180 2.280 26,977 +0.08(+3.64%)
Jun 29, 2022 2.240 2.290 2.100 2.200 110,468 -0.05(-2.22%)
Jun 28, 2022 2.340 2.460 2.250 2.250 29,119 -0.10(-4.26%)
Jun 27, 2022 2.420 2.450 2.330 2.350 64,112 -0.07(-2.89%)
Jun 24, 2022 2.420 2.570 2.420 2.420 43,299 -0.02(-0.82%)
Jun 23, 2022 2.500 2.530 2.440 2.440 31,752 -0.11(-4.31%)
Jun 22, 2022 2.460 2.630 2.460 2.550 11,638 +0.01(+0.39%)
Jun 21, 2022 2.610 2.630 2.480 2.540 34,920 -0.12(-4.51%)
Jun 17, 2022 2.300 2.660 2.290 2.660 86,077 +0.24(+9.92%)
Jun 16, 2022 2.590 2.590 2.370 2.420 92,337 -0.18(-6.92%)
Jun 15, 2022 2.590 2.660 2.530 2.600 39,881 +0.03(+1.17%)
Jun 14, 2022 2.590 2.635 2.570 2.570 21,107 +0.02(+0.78%)
Jun 13, 2022 2.720 2.720 2.517 2.550 53,577 -0.20(-7.27%)
Jun 10, 2022 2.780 2.860 2.630 2.750 45,385 -0.09(-3.17%)
Jun 09, 2022 2.870 2.900 2.822 2.840 23,819 -0.04(-1.39%)
Jun 08, 2022 2.900 2.950 2.840 2.880 59,814 +0.06(+2.13%)
Jun 07, 2022 2.590 2.900 2.570 2.820 142,730 +0.25(+9.73%)
Jun 06, 2022 2.730 2.790 2.570 2.570 40,515 -0.09(-3.38%)
Jun 03, 2022 2.730 2.775 2.610 2.660 24,009 -0.16(-5.67%)
Jun 02, 2022 2.860 2.930 2.770 2.820 32,524 -0.01(-0.35%)
Jun 01, 2022 2.640 2.850 2.640 2.830 40,014 +0.18(+6.79%)
May 31, 2022 2.500 2.720 2.500 2.650 56,079 +0.13(+5.16%)
May 27, 2022 2.730 2.780 2.450 2.520 130,565 -0.20(-7.35%)
May 26, 2022 2.700 2.770 2.570 2.720 55,418 +0.07(+2.64%)
May 25, 2022 2.500 2.730 2.470 2.650 45,557 +0.12(+4.74%)
May 24, 2022 2.650 2.650 2.500 2.530 60,157 -0.16(-5.95%)
May 23, 2022 2.700 2.770 2.570 2.690 52,649 -0.03(-1.10%)
May 20, 2022 2.820 2.820 2.710 2.720 23,786 -0.07(-2.51%)
May 19, 2022 2.810 2.820 2.740 2.790 29,167 -0.05(-1.76%)
May 18, 2022 2.810 2.900 2.740 2.840 46,114 -0.01(-0.35%)
May 17, 2022 2.730 2.900 2.613 2.850 72,159 +0.21(+7.95%)
May 16, 2022 2.670 2.699 2.630 2.640 14,749 -0.06(-2.22%)
May 13, 2022 2.660 2.755 2.620 2.700 42,264 +0.06(+2.27%)
May 12, 2022 2.440 2.690 2.435 2.640 33,838 +0.13(+5.18%)
May 11, 2022 2.520 2.570 2.420 2.510 65,855 -0.01(-0.40%)
May 10, 2022 2.510 2.600 2.420 2.520 90,244 +0.02(+0.80%)
May 09, 2022 2.620 2.620 2.430 2.500 140,052 -0.17(-6.37%)
May 06, 2022 2.660 2.768 2.580 2.670 110,359 +0.00(+0.00%)
May 05, 2022 2.840 2.850 2.640 2.670 90,826 -0.21(-7.29%)
May 04, 2022 2.750 2.880 2.720 2.880 39,928 +0.16(+5.88%)
May 03, 2022 2.770 2.868 2.639 2.720 102,415 -0.06(-2.16%)
May 02, 2022 2.730 2.780 2.600 2.780 208,595 +0.12(+4.51%)
Apr 29, 2022 2.490 2.700 2.450 2.660 316,774 +0.20(+8.13%)
Apr 28, 2022 2.380 2.500 2.330 2.460 198,753 +0.09(+3.80%)
Apr 27, 2022 2.280 2.430 2.270 2.370 119,736 +0.12(+5.33%)
Apr 26, 2022 2.330 2.340 2.240 2.250 85,124 -0.08(-3.43%)
Apr 25, 2022 2.340 2.360 2.290 2.330 66,057 -0.02(-0.85%)
Apr 22, 2022 2.430 2.430 2.330 2.350 92,521 -0.06(-2.49%)
Apr 21, 2022 2.510 2.610 2.400 2.410 127,680 -0.23(-8.71%)
Apr 20, 2022 2.430 2.650 2.381 2.640 110,306 +0.24(+10.00%)
Apr 19, 2022 2.320 2.550 2.320 2.400 138,705 +0.03(+1.27%)
Apr 18, 2022 2.450 2.510 2.330 2.370 198,807 -0.19(-7.42%)
Apr 14, 2022 2.460 2.588 2.381 2.560 159,940 +0.13(+5.35%)
Apr 13, 2022 2.360 2.480 2.300 2.430 136,566 +0.08(+3.40%)
Apr 12, 2022 2.600 2.600 2.320 2.350 94,128 -0.23(-8.91%)
Apr 11, 2022 2.390 2.630 2.380 2.580 211,888 +0.27(+11.69%)
Apr 08, 2022 2.450 2.490 2.300 2.310 181,269 -0.16(-6.48%)
Apr 07, 2022 2.640 2.690 2.421 2.470 265,966 -0.17(-6.44%)
Apr 06, 2022 2.590 2.680 2.450 2.640 184,370 +0.06(+2.33%)
Apr 05, 2022 2.530 2.650 2.530 2.580 120,458 +0.05(+1.98%)
Apr 04, 2022 2.620 2.620 2.495 2.530 131,889 -0.12(-4.53%)
Apr 01, 2022 2.500 2.670 2.470 2.650 124,724 +0.17(+6.85%)
Mar 31, 2022 2.670 2.750 2.470 2.480 64,792 -0.18(-6.77%)
Mar 30, 2022 2.650 2.710 2.580 2.660 98,189 +0.00(+0.00%)
Mar 29, 2022 2.700 2.820 2.650 2.660 163,976 -0.04(-1.48%)
Mar 28, 2022 2.570 2.700 2.560 2.700 195,374 +0.09(+3.45%)
Mar 25, 2022 2.380 2.630 2.360 2.610 287,387 +0.21(+8.75%)
Mar 24, 2022 2.250 2.710 2.250 2.400 375,272 +0.18(+8.11%)
Mar 23, 2022 2.240 2.292 2.190 2.220 208,224 +0.01(+0.45%)
Mar 22, 2022 2.190 2.280 2.190 2.210 152,131 -0.02(-0.90%)
Mar 21, 2022 2.200 2.290 2.200 2.230 140,326 +0.01(+0.45%)
Mar 18, 2022 2.210 2.340 2.210 2.220 342,610 -0.08(-3.48%)
Mar 17, 2022 2.180 2.300 2.130 2.300 192,962 +0.05(+2.22%)
Mar 16, 2022 2.240 2.410 2.101 2.250 513,076 -0.02(-0.88%)
Mar 15, 2022 2.450 2.490 2.210 2.270 147,754 -0.07(-2.99%)
Mar 14, 2022 2.520 2.550 2.310 2.340 107,496 -0.16(-6.40%)
Mar 11, 2022 2.350 2.580 2.340 2.500 124,568 +0.10(+4.17%)
Mar 10, 2022 2.470 2.470 2.190 2.400 214,176 +0.06(+2.56%)
Mar 09, 2022 2.210 2.410 2.210 2.340 247,956 +0.12(+5.41%)
Mar 08, 2022 2.200 2.300 2.170 2.220 500,348 +0.02(+0.91%)
Mar 07, 2022 2.200 2.280 2.150 2.200 393,723 +0.01(+0.46%)
Mar 04, 2022 2.380 2.380 2.150 2.190 474,872 -0.16(-6.81%)
Mar 03, 2022 2.500 2.820 2.300 2.350 1,472,201 -0.77(-24.68%)
Mar 02, 2022 3.160 3.420 3.100 3.120 145,274 +0.04(+1.30%)
Mar 01, 2022 3.230 3.230 3.070 3.080 61,017 -0.14(-4.35%)
Feb 28, 2022 3.130 3.275 3.121 3.220 27,128 +0.02(+0.63%)
Feb 25, 2022 3.240 3.380 3.150 3.200 56,965 +0.00(+0.00%)
Feb 24, 2022 3.110 3.239 3.020 3.200 76,866 +0.02(+0.63%)
Feb 23, 2022 3.350 3.380 3.170 3.180 13,441 -0.16(-4.79%)
Feb 22, 2022 3.370 3.510 3.253 3.340 56,645 -0.04(-1.18%)
Feb 18, 2022 3.380 0 -0.11(-3.15%)
Feb 17, 2022 3.410 3.510 3.390 3.490 59,078 -0.05(-1.41%)
Feb 16, 2022 3.170 3.570 3.100 3.540 112,657 +0.33(+10.28%)
Feb 15, 2022 3.120 3.235 3.120 3.210 42,407 +0.18(+5.94%)
Feb 14, 2022 3.070 3.099 3.000 3.030 46,985 -0.04(-1.30%)
Feb 11, 2022 3.240 3.250 3.030 3.070 84,055 -0.21(-6.40%)
Feb 10, 2022 3.180 3.360 3.180 3.280 71,643 -0.01(-0.30%)
Feb 09, 2022 3.470 3.510 3.260 3.290 68,454 -0.15(-4.36%)
Feb 08, 2022 3.210 3.470 3.201 3.440 57,219 +0.23(+7.17%)
Feb 07, 2022 3.060 3.250 3.060 3.210 58,070 +0.11(+3.55%)
Feb 04, 2022 3.060 3.130 3.050 3.100 37,063 +0.01(+0.32%)
Feb 03, 2022 3.080 3.090 34,328 -0.01(-0.32%)
Feb 02, 2022 3.200 3.210 3.080 3.100 78,531 -0.10(-3.13%)
Feb 01, 2022 3.200 3.390 3.170 3.200 84,730 +0.00(+0.00%)
Jan 31, 2022 3.150 3.270 3.200 60,326 +0.03(+0.95%)
Jan 28, 2022 3.250 3.250 3.140 3.170 27,394 -0.04(-1.25%)
Jan 27, 2022 3.420 3.420 3.050 3.210 203,462 -0.18(-5.31%)
Jan 26, 2022 3.490 3.620 3.280 3.390 62,306 -0.05(-1.45%)
Jan 25, 2022 3.430 3.495 3.350 3.440 54,802 -0.11(-3.10%)
Jan 24, 2022 3.310 3.550 3.210 3.550 94,276 +0.19(+5.65%)
Jan 21, 2022 3.390 3.420 3.300 3.360 65,160 -0.09(-2.61%)
Jan 20, 2022 3.460 3.550 3.420 3.450 46,326 -0.01(-0.29%)
Jan 19, 2022 3.600 3.600 3.440 3.460 55,900 -0.10(-2.81%)
Jan 18, 2022 3.770 3.770 3.420 3.560 158,802 -0.24(-6.32%)
Jan 14, 2022 3.800 0 +0.13(+3.54%)
Jan 13, 2022 3.710 3.770 3.640 3.670 58,536 +0.02(+0.55%)
Jan 12, 2022 3.770 3.779 3.640 3.650 41,324 -0.06(-1.62%)
Jan 11, 2022 3.660 3.720 3.600 3.710 52,274 +0.02(+0.54%)
Jan 10, 2022 3.790 3.850 3.639 3.690 60,487 -0.09(-2.38%)
Jan 07, 2022 3.900 3.900 3.780 3.780 32,261 -0.11(-2.83%)
Jan 06, 2022 3.860 3.980 3.795 3.890 83,949 +0.02(+0.52%)
Jan 05, 2022 4.000 4.210 3.845 3.870 98,616 -0.13(-3.25%)
Jan 04, 2022 4.080 4.200 3.990 4.000 93,019 -0.08(-1.96%)
Jan 03, 2022 3.750 4.080 3.745 4.080 71,395 +0.31(+8.22%)
Dec 31, 2021 3.740 3.880 3.720 3.770 159,426 -0.01(-0.26%)
Dec 30, 2021 3.670 3.890 3.670 3.780 114,795 +0.06(+1.61%)
Dec 29, 2021 3.760 3.800 3.660 3.720 177,501 -0.03(-0.80%)
Dec 28, 2021 3.870 3.950 3.720 3.750 75,891 -0.16(-4.09%)
Dec 27, 2021 3.790 3.920 3.740 3.910 150,314 +0.13(+3.44%)
Dec 23, 2021 3.740 3.920 3.700 3.780 494,545 +0.07(+1.89%)
Dec 22, 2021 3.710 3.800 3.650 3.710 189,138 -0.01(-0.27%)
Dec 21, 2021 3.620 3.800 3.560 3.720 244,408 +0.11(+3.05%)
Dec 20, 2021 3.730 3.760 3.460 3.610 312,762 -0.19(-5.00%)
Dec 17, 2021 4.030 4.050 3.790 3.800 170,474 -0.28(-6.86%)
Dec 16, 2021 4.300 4.300 3.960 4.080 87,330 -0.20(-4.67%)
Dec 15, 2021 4.280 4.290 4.150 4.280 113,370 -0.02(-0.47%)
Dec 14, 2021 4.280 4.300 4.130 4.300 263,589 -0.03(-0.69%)
Dec 13, 2021 4.370 4.390 4.270 4.330 130,340 -0.04(-0.92%)
Dec 10, 2021 4.360 4.410 4.270 4.370 48,593 +0.06(+1.39%)
Dec 09, 2021 4.390 4.390 4.240 4.310 88,551 -0.05(-1.15%)
Dec 08, 2021 4.210 4.400 4.180 4.360 97,654 +0.11(+2.59%)
Dec 07, 2021 4.150 4.300 4.150 4.250 59,163 +0.10(+2.41%)
Dec 06, 2021 3.910 4.160 3.870 4.150 87,461 +0.25(+6.41%)
Dec 03, 2021 4.000 4.080 3.750 3.900 190,507 -0.06(-1.52%)
Dec 02, 2021 3.950 4.080 3.900 3.960 61,842 +0.02(+0.51%)
Dec 01, 2021 4.150 4.190 3.890 3.940 138,914 -0.16(-3.90%)
Nov 30, 2021 4.050 4.170 3.940 4.100 234,100 -0.01(-0.24%)
Nov 29, 2021 4.320 4.327 4.100 4.110 102,887 -0.16(-3.75%)
Nov 26, 2021 4.310 4.337 4.100 4.270 92,498 -0.08(-1.84%)
Nov 24, 2021 4.410 4.460 4.330 4.350 106,282 -0.06(-1.36%)
Nov 23, 2021 4.540 4.640 4.380 4.410 138,714 -0.15(-3.29%)
Nov 22, 2021 4.830 4.900 4.490 4.560 188,875 -0.24(-5.00%)
Nov 19, 2021 4.830 4.880 4.780 4.800 85,834 -0.01(-0.21%)
Nov 18, 2021 4.900 4.840 4.800 4.810 73,661 -0.11(-2.24%)
Nov 17, 2021 4.950 4.995 4.860 4.920 155,178 -0.08(-1.60%)
Nov 16, 2021 4.990 5.050 4.890 5.000 219,594 +0.00(+0.00%)
Nov 15, 2021 4.970 5.010 4.870 5.000 102,836 +0.00(+0.00%)
Nov 12, 2021 5.060 5.060 4.890 5.000 122,084 -0.01(-0.20%)
Nov 11, 2021 4.690 5.060 4.680 5.010 246,032 +0.34(+7.28%)
Nov 10, 2021 4.740 4.670 102,123 -0.11(-2.30%)
Nov 09, 2021 4.490 4.780 4.490 4.780 206,283 +0.27(+5.99%)
Nov 08, 2021 4.400 4.560 4.380 4.510 164,768 +0.13(+2.97%)
Nov 05, 2021 4.260 4.400 4.260 4.380 92,504 +0.12(+2.82%)
Nov 04, 2021 4.360 4.360 4.220 4.260 109,419 -0.08(-1.84%)
Nov 03, 2021 4.350 4.370 4.290 4.340 95,478 -0.04(-0.91%)
Nov 02, 2021 4.390 4.390 4.270 4.380 125,037 -0.01(-0.23%)
Nov 01, 2021 4.440 4.450 4.450 4.390 113,833 -0.06(-1.35%)
Oct 29, 2021 4.360 4.640 4.330 4.450 318,096 +0.05(+1.14%)
Oct 28, 2021 4.520 4.580 4.180 4.400 373,189 -0.15(-3.30%)
Oct 27, 2021 4.690 4.689 4.535 4.550 116,491 -0.13(-2.78%)
Oct 26, 2021 4.700 4.650 4.680 54,810 -0.04(-0.85%)
Oct 25, 2021 4.670 4.740 4.660 4.720 97,332 +0.05(+1.07%)
Oct 22, 2021 4.710 4.750 4.645 4.670 91,787 -0.05(-1.06%)
Oct 21, 2021 4.660 4.720 4.610 4.720 65,722 +0.05(+1.07%)
Oct 20, 2021 4.620 4.680 4.600 4.670 48,340 +0.03(+0.65%)
Oct 19, 2021 4.680 4.690 4.610 4.640 53,750 -0.03(-0.64%)
Oct 18, 2021 4.600 4.680 4.550 4.670 145,138 +0.01(+0.21%)
Oct 15, 2021 4.700 4.750 4.655 4.660 63,958 -0.03(-0.64%)
Oct 14, 2021 4.900 4.950 4.660 4.690 85,921 -0.09(-1.88%)
Oct 13, 2021 4.700 4.780 4.650 4.780 164,396 +0.03(+0.63%)
Oct 12, 2021 4.930 4.945 4.740 4.750 245,917 -0.20(-4.04%)
Oct 11, 2021 5.060 5.130 4.940 4.950 104,022 -0.13(-2.56%)
Oct 08, 2021 5.150 5.190 5.060 5.080 89,012 -0.06(-1.17%)
Oct 07, 2021 5.090 5.160 5.070 5.140 73,114 +0.10(+1.98%)
Oct 06, 2021 5.070 5.100 4.980 5.040 123,164 -0.09(-1.75%)
Oct 05, 2021 5.040 5.140 4.940 5.130 174,544 +0.09(+1.79%)
Oct 04, 2021 5.270 5.270 5.010 5.040 222,173 -0.31(-5.79%)
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.