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 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%)
Oct 01, 2014 9.940 10.02 9.610 9.610 184,461 -0.37(-3.71%)
Sep 30, 2014 10.03 10.06 9.930 9.980 149,693 -0.03(-0.30%)
Sep 29, 2014 10.01 10.09 9.960 10.01 74,355 -0.09(-0.89%)
Sep 26, 2014 10.01 10.14 9.980 10.10 86,898 +0.10(+1.00%)
Sep 25, 2014 10.01 10.11 9.790 10.00 175,904 +0.04(+0.40%)
Sep 24, 2014 10.04 10.07 9.940 9.960 76,200 -0.08(-0.80%)
Sep 23, 2014 9.980 10.14 9.979 10.04 119,305 +0.02(+0.20%)
Sep 22, 2014 10.08 10.10 10.00 10.02 84,257 -0.12(-1.18%)
Sep 19, 2014 10.30 10.40 10.07 10.14 204,587 -0.14(-1.36%)
Sep 18, 2014 10.21 10.34 10.13 10.28 170,807 +0.08(+0.78%)
Sep 17, 2014 10.03 10.31 10.03 10.20 122,207 +0.14(+1.39%)
Sep 16, 2014 10.17 10.23 10.01 10.06 137,800 -0.11(-1.08%)
Sep 15, 2014 10.39 10.39 10.17 10.17 116,109 -0.23(-2.21%)
Sep 12, 2014 10.58 10.64 10.23 10.40 84,148 -0.19(-1.79%)
Sep 11, 2014 10.44 10.71 10.44 10.59 94,149 +0.08(+0.76%)
Sep 10, 2014 10.43 10.58 10.42 10.51 83,868 +0.05(+0.48%)
Sep 09, 2014 10.33 10.49 10.27 10.46 103,184 +0.11(+1.06%)
Sep 08, 2014 10.37 10.54 10.34 10.35 146,680 -0.06(-0.58%)
Sep 05, 2014 10.10 10.44 10.10 10.41 159,349 +0.31(+3.07%)
Sep 04, 2014 10.01 10.16 10.01 10.10 201,833 +0.08(+0.80%)
Sep 03, 2014 10.17 10.25 9.950 10.02 173,435 -0.11(-1.09%)
Sep 02, 2014 10.17 10.36 10.13 10.13 81,893 +0.02(+0.20%)
Aug 29, 2014 10.07 10.11 10.11 10.11 71,600 +0.04(+0.40%)
Aug 28, 2014 10.06 10.14 10.02 10.07 85,207 -0.01(-0.10%)
Aug 27, 2014 10.15 10.21 9.940 10.08 56,308 -0.09(-0.88%)
Aug 26, 2014 10.22 10.23 10.10 10.17 91,549 +0.01(+0.10%)
Aug 25, 2014 10.22 10.22 10.12 10.16 145,164 -0.02(-0.20%)
Aug 22, 2014 10.25 10.28 10.15 10.18 86,249 -0.08(-0.78%)
Aug 21, 2014 10.29 10.32 10.11 10.26 69,624 -0.05(-0.48%)
Aug 20, 2014 10.38 10.43 10.25 10.31 62,902 -0.14(-1.34%)
Aug 19, 2014 10.45 10.50 10.42 10.45 99,816 +0.00(+0.00%)
Aug 18, 2014 10.38 10.47 10.36 10.45 90,259 +0.17(+1.65%)
Aug 15, 2014 10.45 10.47 10.19 10.28 115,712 -0.15(-1.44%)
Aug 14, 2014 10.43 10.49 10.34 10.43 101,298 -0.04(-0.38%)
Aug 13, 2014 10.57 10.57 10.40 10.47 63,929 -0.07(-0.66%)
Aug 12, 2014 10.59 10.72 10.47 10.54 36,160 -0.12(-1.13%)
Aug 11, 2014 10.55 10.85 10.55 10.66 113,214 +0.15(+1.43%)
Aug 08, 2014 10.28 10.58 10.24 10.51 70,780 +0.21(+2.04%)
Aug 07, 2014 10.34 10.39 10.23 10.30 63,119 -0.01(-0.10%)
Aug 06, 2014 10.14 10.45 10.11 10.31 85,704 +0.11(+1.08%)
Aug 05, 2014 10.23 10.40 10.13 10.20 111,425 -0.11(-1.07%)
Aug 04, 2014 10.41 10.41 10.19 10.31 162,338 -0.04(-0.39%)
Aug 01, 2014 10.74 10.83 10.15 10.35 333,493 -0.46(-4.26%)
Jul 31, 2014 10.74 10.93 10.74 10.81 131,976 +0.02(+0.19%)
Jul 30, 2014 10.85 10.88 10.69 10.79 108,482 +0.01(+0.09%)
Jul 29, 2014 10.87 10.99 10.75 10.78 70,167 -0.11(-1.01%)
Jul 28, 2014 11.04 11.04 10.82 10.89 96,171 -0.16(-1.45%)
Jul 25, 2014 11.06 11.15 11.00 11.05 78,669 -0.10(-0.90%)
Jul 24, 2014 11.30 11.33 11.04 11.15 70,989 -0.14(-1.24%)
Jul 23, 2014 11.34 11.35 11.25 11.29 49,753 -0.04(-0.35%)
Jul 22, 2014 11.23 11.44 11.20 11.33 55,253 +0.12(+1.07%)
Jul 21, 2014 11.27 11.30 11.04 11.21 150,021 -0.09(-0.80%)
Jul 18, 2014 11.11 11.35 11.06 11.30 100,368 +0.20(+1.80%)
Jul 17, 2014 11.14 11.22 11.02 11.10 73,211 -0.09(-0.80%)
Jul 16, 2014 11.13 11.27 10.98 11.19 86,117 +0.15(+1.36%)
Jul 15, 2014 11.13 11.17 10.89 11.04 215,824 -0.09(-0.81%)
Jul 14, 2014 11.00 11.19 10.91 11.13 65,682 +0.33(+3.06%)
Jul 11, 2014 10.80 10.95 10.71 10.80 110,259 -0.07(-0.64%)
Jul 10, 2014 10.59 11.14 10.59 10.87 149,434 +0.05(+0.46%)
Jul 09, 2014 10.82 10.96 10.77 10.82 80,679 +0.02(+0.19%)
Jul 08, 2014 10.67 10.81 10.55 10.80 274,644 +0.14(+1.31%)
Jul 07, 2014 10.86 10.86 10.60 10.66 89,381 -0.26(-2.38%)
Jul 03, 2014 10.70 10.92 10.92 10.92 67,500 +0.24(+2.25%)
Jul 02, 2014 10.84 10.99 10.67 10.68 144,586 -0.21(-1.93%)
Jul 01, 2014 10.82 11.13 10.82 10.89 134,783 +0.06(+0.55%)
Jun 30, 2014 10.77 10.83 10.66 10.83 111,729 +0.00(+0.00%)
Jun 27, 2014 10.68 10.88 10.68 10.83 142,584 +0.05(+0.46%)
Jun 26, 2014 10.86 10.89 10.65 10.78 66,328 -0.11(-1.01%)
Jun 25, 2014 10.91 10.96 10.80 10.89 119,254 -0.11(-1.00%)
Jun 24, 2014 10.99 11.16 10.94 11.00 93,460 -0.04(-0.36%)
Jun 23, 2014 11.13 11.20 11.02 11.04 58,552 -0.08(-0.72%)
Jun 20, 2014 11.17 11.17 11.00 11.12 146,381 -0.01(-0.09%)
Jun 19, 2014 11.23 11.41 11.07 11.13 43,023 -0.12(-1.07%)
Jun 18, 2014 11.03 11.27 10.96 11.25 64,664 +0.19(+1.72%)
Jun 17, 2014 11.07 11.35 11.00 11.06 71,813 -0.05(-0.45%)
Jun 16, 2014 11.12 11.19 10.91 11.11 50,159 -0.05(-0.45%)
Jun 13, 2014 11.25 11.33 11.12 11.16 51,439 +0.00(+0.00%)
Jun 12, 2014 11.28 11.36 11.00 11.16 69,395 -0.13(-1.15%)
Jun 11, 2014 11.61 11.62 11.26 11.29 64,667 -0.43(-3.67%)
Jun 10, 2014 11.97 12.12 11.66 11.72 94,906 +0.29(+2.54%)
Jun 06, 2014 11.23 11.49 11.11 11.43 95,034 +0.23(+2.05%)
Jun 05, 2014 10.70 11.22 10.70 11.20 83,429 +0.47(+4.38%)
Jun 04, 2014 10.83 10.88 10.60 10.73 58,132 -0.16(-1.47%)
Jun 03, 2014 11.03 11.13 10.86 10.89 63,779 -0.16(-1.45%)
Jun 02, 2014 11.30 11.30 11.05 11.05 83,246 -0.26(-2.30%)
May 30, 2014 11.39 11.42 11.26 11.31 63,821 -0.04(-0.35%)
May 29, 2014 11.45 11.51 11.24 11.35 69,611 -0.11(-0.96%)
May 28, 2014 11.48 11.64 11.30 11.46 93,227 -0.10(-0.87%)
May 27, 2014 11.42 11.79 11.39 11.56 84,825 +0.22(+1.94%)
May 23, 2014 11.14 11.34 11.34 11.34 94,800 +0.19(+1.70%)
May 22, 2014 11.01 11.15 10.96 11.15 14,635 +0.14(+1.27%)
May 21, 2014 11.10 11.35 11.00 11.01 119,438 -0.06(-0.54%)
May 20, 2014 11.50 11.82 10.97 11.07 189,511 -0.41(-3.57%)
May 19, 2014 11.29 11.59 11.19 11.48 147,806 +0.12(+1.06%)
May 16, 2014 11.22 11.37 11.14 11.36 105,377 +0.09(+0.80%)
May 15, 2014 11.06 11.34 10.85 11.27 169,972 +0.15(+1.35%)
May 14, 2014 11.35 11.44 10.96 11.12 220,836 -0.29(-2.54%)
May 13, 2014 11.42 11.49 11.26 11.41 74,333 -0.05(-0.44%)
May 12, 2014 11.19 11.51 11.15 11.46 93,203 +0.28(+2.50%)
May 09, 2014 10.85 11.21 10.80 11.18 89,864 +0.26(+2.38%)
May 08, 2014 11.01 11.24 10.82 10.92 93,929 -0.16(-1.44%)
May 07, 2014 10.97 11.10 10.70 11.08 120,163 +0.11(+1.00%)
May 06, 2014 11.34 11.34 10.96 10.97 126,359 -0.43(-3.77%)
May 05, 2014 11.51 11.53 11.33 11.40 95,606 -0.16(-1.38%)
May 02, 2014 11.65 11.76 11.39 11.56 138,864 -0.07(-0.60%)
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.