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, 2018 6.240 6.390 6.020 6.060 56,632 -0.16(-2.57%)
Apr 27, 2018 6.810 6.840 6.200 6.220 48,413 -0.60(-8.80%)
Apr 26, 2018 6.900 7.015 6.720 6.820 71,390 -0.05(-0.73%)
Apr 25, 2018 6.814 6.980 6.720 6.870 28,704 +0.02(+0.29%)
Apr 24, 2018 6.800 6.890 6.690 6.850 44,126 +0.09(+1.33%)
Apr 23, 2018 6.680 6.790 6.580 6.760 33,048 -0.03(-0.44%)
Apr 20, 2018 6.950 6.950 6.750 6.790 44,755 -0.19(-2.72%)
Apr 19, 2018 7.150 7.230 6.930 6.980 36,401 -0.22(-3.06%)
Apr 18, 2018 6.950 7.300 6.950 7.200 78,167 +0.30(+4.35%)
Apr 17, 2018 6.800 6.950 6.630 6.900 124,586 +0.17(+2.53%)
Apr 16, 2018 6.720 6.780 6.620 6.730 56,378 +0.08(+1.20%)
Apr 13, 2018 6.760 6.790 6.620 6.650 35,582 -0.09(-1.34%)
Apr 12, 2018 6.820 6.820 6.650 6.740 33,493 -0.04(-0.59%)
Apr 11, 2018 6.790 6.830 6.650 6.780 53,171 -0.07(-1.02%)
Apr 10, 2018 6.380 6.860 6.370 6.850 117,181 +0.58(+9.25%)
Apr 09, 2018 6.330 6.400 6.190 6.270 104,153 -0.02(-0.32%)
Apr 06, 2018 6.610 6.730 6.230 6.290 84,970 -0.38(-5.70%)
Apr 05, 2018 6.610 6.710 6.545 6.670 176,442 +0.12(+1.83%)
Apr 04, 2018 6.430 6.610 6.330 6.550 102,170 -0.02(-0.30%)
Apr 03, 2018 6.380 6.650 6.290 6.570 111,772 +0.21(+3.30%)
Apr 02, 2018 6.480 6.490 6.260 6.360 75,482 -0.23(-3.49%)
Mar 29, 2018 6.590 6.590 6.590 0 +0.29(+4.60%)
Mar 28, 2018 6.520 6.540 6.250 6.300 88,513 -0.23(-3.52%)
Mar 27, 2018 6.770 6.790 6.520 6.530 77,561 -0.23(-3.40%)
Mar 26, 2018 7.030 7.180 6.610 6.760 109,356 -0.13(-1.89%)
Mar 23, 2018 7.180 7.310 6.870 6.890 78,267 -0.27(-3.77%)
Mar 22, 2018 7.390 7.500 7.140 7.160 77,279 -0.34(-4.53%)
Mar 21, 2018 7.630 7.730 7.470 7.500 52,039 -0.07(-0.92%)
Mar 20, 2018 7.710 7.770 7.540 7.570 54,974 -0.13(-1.69%)
Mar 19, 2018 7.700 7.740 7.570 7.700 79,915 -0.07(-0.90%)
Mar 16, 2018 7.300 7.790 7.300 7.770 252,150 +0.44(+6.00%)
Mar 15, 2018 7.280 7.360 7.140 7.330 90,179 +0.03(+0.41%)
Mar 14, 2018 6.990 7.320 6.960 7.300 70,216 +0.34(+4.89%)
Mar 13, 2018 6.830 7.130 6.830 6.960 211,225 +0.13(+1.90%)
Mar 12, 2018 6.860 7.190 6.820 6.830 265,805 +0.02(+0.29%)
Mar 09, 2018 6.830 6.860 6.580 6.810 139,314 +0.01(+0.15%)
Mar 08, 2018 6.940 7.050 6.800 6.800 240,318 +0.46(+7.26%)
Mar 07, 2018 6.440 6.340 76,352 +0.06(+0.96%)
Mar 06, 2018 6.310 6.350 6.130 6.280 77,885 +0.00(+0.00%)
Mar 05, 2018 6.300 6.370 6.230 6.280 46,213 -0.07(-1.10%)
Mar 02, 2018 6.140 6.390 6.140 6.350 87,930 +0.12(+1.93%)
Mar 01, 2018 6.270 6.350 6.160 6.230 56,089 -0.05(-0.80%)
Feb 28, 2018 6.580 6.710 6.260 6.280 93,772 -0.30(-4.56%)
Feb 27, 2018 7.060 7.185 6.570 6.580 72,869 -0.51(-7.19%)
Feb 26, 2018 6.960 7.200 6.900 7.090 36,804 +0.12(+1.72%)
Feb 23, 2018 7.130 7.130 6.920 6.970 22,623 -0.09(-1.27%)
Feb 22, 2018 7.160 7.170 6.980 7.060 30,415 -0.06(-0.84%)
Feb 21, 2018 7.050 7.275 7.050 7.120 55,245 +0.10(+1.42%)
Feb 20, 2018 6.910 7.070 6.910 7.020 68,246 +0.06(+0.86%)
Feb 16, 2018 6.960 6.960 6.960 0 +0.15(+2.20%)
Feb 15, 2018 6.740 6.870 6.680 6.810 70,590 +0.13(+1.95%)
Feb 14, 2018 6.500 6.710 6.500 6.680 134,121 +0.09(+1.37%)
Feb 13, 2018 6.470 6.890 6.470 6.590 319,521 +0.07(+1.07%)
Feb 12, 2018 6.520 6.640 6.410 6.520 55,390 -0.03(-0.46%)
Feb 09, 2018 6.350 6.625 6.250 6.550 89,388 +0.30(+4.80%)
Feb 08, 2018 6.330 6.370 6.160 6.250 90,086 -0.08(-1.26%)
Feb 07, 2018 6.380 6.380 6.290 6.330 67,866 -0.07(-1.09%)
Feb 06, 2018 6.300 6.740 6.300 6.400 99,220 -0.24(-3.61%)
Feb 05, 2018 7.030 7.140 6.520 6.640 51,318 -0.46(-6.48%)
Feb 02, 2018 7.330 7.380 7.100 7.100 86,368 -0.33(-4.44%)
Feb 01, 2018 7.500 7.520 7.180 7.430 174,846 -0.09(-1.20%)
Jan 31, 2018 7.860 7.890 7.510 7.520 79,117 -0.28(-3.59%)
Jan 30, 2018 7.700 7.890 7.660 7.800 57,770 +0.02(+0.26%)
Jan 29, 2018 7.910 7.940 7.780 7.780 50,163 -0.14(-1.77%)
Jan 26, 2018 8.170 8.190 7.820 7.920 44,738 -0.25(-3.06%)
Jan 25, 2018 8.050 8.170 7.650 8.170 116,863 +0.44(+5.69%)
Jan 24, 2018 8.050 8.150 7.680 7.730 107,812 -0.28(-3.50%)
Jan 23, 2018 7.960 8.180 7.940 8.010 66,306 +0.01(+0.12%)
Jan 22, 2018 8.210 8.242 7.990 8.000 101,617 -0.20(-2.44%)
Jan 19, 2018 8.100 8.290 8.100 8.200 88,728 +0.01(+0.12%)
Jan 18, 2018 8.110 8.290 8.020 8.190 100,306 +0.09(+1.11%)
Jan 17, 2018 7.960 8.380 7.880 8.100 246,460 +0.06(+0.75%)
Jan 16, 2018 8.050 8.050 7.680 8.040 125,013 +0.00(+0.00%)
Jan 12, 2018 8.040 8.040 8.040 0 +0.06(+0.75%)
Jan 11, 2018 7.690 8.050 7.670 7.980 83,962 +0.32(+4.18%)
Jan 10, 2018 7.710 7.660 36,875 +0.02(+0.26%)
Jan 09, 2018 7.680 7.740 7.620 7.640 56,916 -0.01(-0.13%)
Jan 08, 2018 7.710 7.730 7.580 7.650 49,108 -0.14(-1.80%)
Jan 05, 2018 7.800 7.865 7.620 7.790 34,200 +0.01(+0.13%)
Jan 04, 2018 7.650 7.830 7.650 7.780 42,978 +0.20(+2.64%)
Jan 03, 2018 7.810 7.830 7.570 7.580 82,333 -0.22(-2.82%)
Jan 02, 2018 7.830 7.940 7.790 7.800 70,595 -0.03(-0.38%)
Dec 29, 2017 7.830 7.830 7.830 0 +0.03(+0.38%)
Dec 28, 2017 7.710 7.830 7.710 7.800 33,349 +0.05(+0.65%)
Dec 27, 2017 7.655 7.810 7.655 7.750 33,455 -0.01(-0.13%)
Dec 26, 2017 7.750 7.815 7.700 7.760 30,096 -0.01(-0.13%)
Dec 22, 2017 7.860 7.900 7.740 7.770 35,413 -0.14(-1.77%)
Dec 21, 2017 7.890 8.000 7.880 7.910 63,048 +0.02(+0.25%)
Dec 20, 2017 7.780 7.990 7.780 7.890 41,367 +0.13(+1.68%)
Dec 19, 2017 7.930 7.930 7.710 7.760 109,296 -0.15(-1.90%)
Dec 18, 2017 7.570 7.910 7.500 7.910 92,725 +0.46(+6.17%)
Dec 15, 2017 7.450 7.710 7.420 7.450 779,046 +0.00(+0.00%)
Dec 14, 2017 7.740 7.760 7.420 7.450 76,791 -0.29(-3.75%)
Dec 13, 2017 7.590 7.800 7.570 7.740 53,061 +0.21(+2.79%)
Dec 12, 2017 7.490 7.610 7.485 7.530 121,886 +0.06(+0.80%)
Dec 11, 2017 7.670 7.670 7.400 7.470 67,697 -0.15(-1.97%)
Dec 08, 2017 7.620 7.660 7.510 7.620 66,825 +0.00(+0.00%)
Dec 07, 2017 7.480 7.740 7.460 67,929 +0.00(+0.00%)
Dec 06, 2017 7.500 7.590 7.380 7.460 72,512 -0.01(-0.13%)
Dec 05, 2017 7.620 7.620 7.420 7.470 60,149 -0.12(-1.58%)
Dec 04, 2017 7.850 7.850 7.580 7.590 104,066 -0.21(-2.69%)
Dec 01, 2017 7.770 7.835 7.480 7.800 201,437 +0.03(+0.39%)
Nov 30, 2017 8.190 8.200 7.720 7.770 182,006 -0.36(-4.43%)
Nov 29, 2017 8.300 8.365 8.130 8.130 64,056 -0.08(-0.97%)
Nov 28, 2017 7.790 8.250 7.770 8.210 199,878 +0.43(+5.53%)
Nov 27, 2017 7.750 7.970 7.750 7.780 82,925 -0.07(-0.89%)
Nov 24, 2017 7.810 7.850 7.670 7.850 28,213 +0.08(+1.03%)
Nov 22, 2017 7.890 7.980 7.750 7.770 71,883 -0.09(-1.15%)
Nov 21, 2017 7.700 7.870 7.630 7.860 97,401 +0.19(+2.48%)
Nov 20, 2017 7.740 7.810 7.610 7.670 62,531 -0.04(-0.52%)
Nov 17, 2017 7.420 7.770 7.420 7.710 133,086 +0.21(+2.80%)
Nov 16, 2017 7.450 7.780 7.445 7.500 105,498 +0.06(+0.81%)
Nov 15, 2017 7.430 7.579 7.330 7.440 86,774 -0.06(-0.80%)
Nov 14, 2017 7.480 7.540 7.440 7.500 96,033 -0.06(-0.79%)
Nov 13, 2017 7.540 7.770 7.490 7.560 172,105 -0.04(-0.53%)
Nov 10, 2017 7.650 7.800 7.540 7.600 194,363 -0.11(-1.43%)
Nov 09, 2017 7.770 7.830 7.320 7.710 225,050 -0.06(-0.77%)
Nov 08, 2017 6.150 7.780 6.100 7.770 175,191 +0.80(+11.48%)
Nov 07, 2017 6.880 7.080 6.810 6.970 209,921 -0.08(-1.13%)
Nov 06, 2017 7.160 7.260 6.990 7.050 40,334 -0.10(-1.40%)
Nov 03, 2017 7.072 7.160 7.000 7.150 60,643 +0.11(+1.56%)
Nov 02, 2017 7.130 7.130 6.930 7.040 46,140 +0.04(+0.57%)
Nov 01, 2017 7.310 7.310 6.880 7.000 98,516 -0.20(-2.78%)
Oct 31, 2017 6.940 7.290 6.900 7.200 76,622 +0.19(+2.71%)
Oct 30, 2017 7.160 7.190 6.950 7.010 107,101 -0.19(-2.64%)
Oct 27, 2017 7.130 7.350 7.120 7.200 73,776 +0.05(+0.70%)
Oct 26, 2017 7.300 7.420 7.125 7.150 45,550 -0.06(-0.83%)
Oct 25, 2017 7.450 7.450 7.110 7.210 77,646 -0.22(-2.96%)
Oct 24, 2017 7.180 7.540 7.130 7.430 189,835 +0.27(+3.77%)
Oct 23, 2017 7.040 7.320 7.040 7.160 77,294 +0.10(+1.42%)
Oct 20, 2017 7.170 7.210 7.050 7.060 81,830 -0.02(-0.28%)
Oct 19, 2017 7.140 7.180 7.050 7.080 69,948 -0.13(-1.80%)
Oct 18, 2017 7.090 7.240 7.050 7.210 66,566 +0.14(+1.98%)
Oct 17, 2017 7.240 7.390 7.050 7.070 125,992 -0.10(-1.39%)
Oct 16, 2017 7.080 7.480 7.050 7.170 120,311 +0.12(+1.70%)
Oct 13, 2017 7.060 7.140 7.000 7.050 84,000 -0.01(-0.14%)
Oct 12, 2017 7.060 7.255 7.010 7.060 106,876 +0.00(+0.00%)
Oct 11, 2017 6.970 7.190 6.940 7.060 110,574 +0.12(+1.73%)
Oct 10, 2017 6.950 6.950 6.830 6.940 166,655 +0.03(+0.43%)
Oct 09, 2017 6.820 6.940 6.820 6.910 68,781 +0.05(+0.73%)
Oct 06, 2017 6.840 6.890 6.710 6.860 65,550 -0.02(-0.29%)
Oct 05, 2017 6.790 6.910 6.690 6.880 51,595 +0.11(+1.62%)
Oct 04, 2017 6.920 6.920 6.750 6.770 85,675 -0.12(-1.74%)
Oct 03, 2017 6.820 6.910 6.660 6.890 100,416 +0.12(+1.77%)
Oct 02, 2017 6.560 6.780 6.510 6.770 87,356 +0.21(+3.20%)
Sep 29, 2017 6.330 6.580 6.280 6.560 76,474 +0.20(+3.14%)
Sep 28, 2017 6.860 6.860 6.330 6.360 79,703 -0.54(-7.83%)
Sep 27, 2017 6.580 6.920 6.295 6.900 164,270 +0.31(+4.70%)
Sep 26, 2017 6.070 6.690 6.010 6.590 115,891 +0.56(+9.29%)
Sep 25, 2017 5.840 6.040 5.840 6.030 69,640 +0.19(+3.25%)
Sep 22, 2017 5.830 5.910 5.765 5.840 57,458 -0.01(-0.17%)
Sep 21, 2017 5.950 5.970 5.820 5.850 48,403 -0.09(-1.52%)
Sep 20, 2017 6.000 6.050 5.904 5.940 122,625 -0.05(-0.83%)
Sep 19, 2017 6.070 6.080 5.930 5.990 83,958 -0.09(-1.48%)
Sep 18, 2017 6.060 6.150 6.020 6.080 56,088 +0.07(+1.16%)
Sep 15, 2017 5.860 6.020 5.800 6.010 160,327 +0.16(+2.74%)
Sep 14, 2017 5.820 5.920 5.770 5.850 88,068 +0.01(+0.17%)
Sep 13, 2017 5.800 5.879 5.750 5.840 77,706 +0.05(+0.86%)
Sep 12, 2017 5.800 5.919 5.750 5.790 105,699 +0.04(+0.70%)
Sep 11, 2017 5.800 5.890 5.720 5.750 63,693 -0.01(-0.17%)
Sep 08, 2017 5.570 5.820 5.570 5.760 72,056 +0.17(+3.04%)
Sep 07, 2017 5.660 5.670 5.500 5.590 111,850 -0.07(-1.24%)
Sep 06, 2017 5.820 5.820 5.650 5.660 42,952 -0.13(-2.25%)
Sep 05, 2017 5.950 5.970 5.785 5.790 51,481 -0.18(-3.02%)
Sep 01, 2017 6.040 6.040 5.900 5.970 104,120 -0.07(-1.16%)
Aug 31, 2017 6.290 6.360 5.950 6.040 269,823 -0.24(-3.82%)
Aug 30, 2017 5.600 6.370 5.590 6.280 244,837 +0.69(+12.34%)
Aug 29, 2017 5.520 5.600 5.458 5.590 181,761 +0.04(+0.72%)
Aug 28, 2017 5.360 5.590 5.340 5.550 225,545 +0.20(+3.74%)
Aug 25, 2017 5.270 5.380 5.210 5.350 46,827 +0.12(+2.29%)
Aug 24, 2017 5.330 5.330 5.210 5.230 69,597 -0.08(-1.51%)
Aug 23, 2017 5.250 5.350 5.210 5.310 62,277 +0.03(+0.57%)
Aug 22, 2017 5.270 5.340 5.200 5.280 146,365 +0.02(+0.38%)
Aug 21, 2017 5.380 5.390 5.170 5.260 112,271 -0.11(-2.05%)
Aug 18, 2017 5.350 5.470 5.340 5.370 100,347 -0.04(-0.74%)
Aug 17, 2017 5.510 5.630 5.400 5.410 84,343 -0.12(-2.17%)
Aug 16, 2017 5.570 5.610 5.495 5.530 71,296 -0.03(-0.54%)
Aug 15, 2017 5.760 5.845 5.550 5.560 58,922 -0.19(-3.30%)
Aug 14, 2017 5.700 5.860 5.630 5.750 103,108 +0.02(+0.35%)
Aug 11, 2017 5.810 6.060 5.346 5.730 139,527 -0.13(-2.22%)
Aug 10, 2017 6.100 6.100 5.845 5.860 108,917 -0.28(-4.56%)
Aug 09, 2017 6.180 6.250 6.030 6.140 129,696 -0.04(-0.65%)
Aug 08, 2017 6.200 6.420 6.140 6.180 116,408 -0.11(-1.75%)
Aug 07, 2017 6.310 6.370 6.140 6.290 88,711 -0.02(-0.32%)
Aug 04, 2017 6.190 6.450 6.120 6.310 128,431 +0.13(+2.10%)
Aug 03, 2017 6.610 6.800 5.980 6.180 275,219 -0.73(-10.56%)
Aug 02, 2017 7.110 7.120 6.880 6.910 65,814 -0.18(-2.54%)
Aug 01, 2017 7.150 7.230 6.970 7.090 97,517 +0.07(+1.00%)
Jul 31, 2017 7.020 7.100 6.950 7.020 140,132 -0.03(-0.43%)
Jul 28, 2017 7.120 7.250 6.955 7.050 75,489 -0.10(-1.40%)
Jul 27, 2017 7.210 7.250 7.070 7.150 47,431 -0.01(-0.14%)
Jul 26, 2017 7.280 7.280 7.070 7.160 26,932 -0.10(-1.38%)
Jul 25, 2017 7.120 7.380 7.120 7.260 63,386 +0.17(+2.40%)
Jul 24, 2017 7.210 7.240 7.020 7.090 94,527 -0.11(-1.53%)
Jul 21, 2017 7.590 7.590 7.150 7.200 175,756 -0.19(-2.57%)
Jul 20, 2017 7.510 7.510 7.310 7.390 46,772 -0.13(-1.73%)
Jul 19, 2017 7.330 7.550 7.250 7.520 45,145 +0.22(+3.01%)
Jul 18, 2017 7.450 7.460 7.170 7.300 74,585 -0.23(-3.05%)
Jul 17, 2017 7.570 7.610 7.360 7.530 110,600 -0.09(-1.18%)
Jul 14, 2017 7.610 7.690 7.430 7.620 68,370 +0.00(+0.00%)
Jul 13, 2017 7.410 7.630 7.325 7.620 113,674 +0.21(+2.83%)
Jul 12, 2017 7.010 7.420 7.010 7.410 124,799 +0.44(+6.31%)
Jul 11, 2017 7.130 7.150 6.940 6.970 80,297 -0.18(-2.52%)
Jul 10, 2017 7.170 7.320 7.050 7.150 57,446 -0.07(-0.97%)
Jul 07, 2017 7.320 7.390 7.180 7.220 89,157 -0.07(-0.96%)
Jul 06, 2017 7.290 7.440 7.220 7.290 70,671 -0.04(-0.55%)
Jul 05, 2017 7.480 7.510 7.135 7.330 82,167 -0.14(-1.87%)
Jul 03, 2017 7.510 7.600 7.420 7.470 51,866 +0.00(+0.00%)
Jun 30, 2017 7.560 7.560 7.390 7.470 53,772 -0.02(-0.27%)
Jun 29, 2017 7.570 7.570 7.280 7.490 90,945 -0.02(-0.27%)
Jun 28, 2017 7.260 7.510 7.190 7.510 156,956 +0.30(+4.16%)
Jun 27, 2017 7.330 7.330 7.150 7.210 92,173 -0.07(-0.96%)
Jun 26, 2017 7.160 7.320 7.040 7.280 99,193 +0.14(+1.96%)
Jun 23, 2017 6.950 7.150 6.820 7.140 338,530 +0.20(+2.88%)
Jun 22, 2017 6.920 6.980 6.850 6.940 105,506 +0.02(+0.29%)
Jun 21, 2017 7.020 7.098 6.810 6.920 89,379 -0.09(-1.28%)
Jun 20, 2017 7.220 7.240 6.980 7.010 45,060 -0.28(-3.84%)
Jun 19, 2017 7.200 7.340 7.170 7.290 56,052 +0.15(+2.10%)
Jun 16, 2017 7.150 7.250 7.075 7.140 122,905 -0.27(-3.64%)
Jun 15, 2017 7.250 7.460 7.170 7.410 65,559 -0.01(-0.13%)
Jun 14, 2017 7.370 7.480 7.260 7.420 70,614 +0.06(+0.82%)
Jun 13, 2017 7.580 7.680 7.300 7.360 105,087 -0.19(-2.52%)
Jun 12, 2017 7.570 7.700 7.365 7.550 82,592 -0.02(-0.26%)
Jun 09, 2017 7.320 7.590 7.140 7.570 88,214 +0.25(+3.42%)
Jun 08, 2017 7.200 7.430 7.130 7.320 79,282 +0.12(+1.67%)
Jun 07, 2017 7.000 7.210 7.000 7.200 58,932 +0.20(+2.86%)
Jun 06, 2017 7.140 7.140 6.970 7.000 85,519 -0.23(-3.18%)
Jun 05, 2017 7.350 7.350 7.220 7.230 34,240 -0.12(-1.63%)
Jun 02, 2017 7.320 7.580 7.280 7.350 126,852 +0.03(+0.41%)
Jun 01, 2017 7.140 7.380 7.060 7.320 94,935 +0.19(+2.66%)
May 31, 2017 7.010 7.260 6.920 7.130 129,503 +0.13(+1.86%)
May 30, 2017 7.150 7.150 6.980 7.000 138,463 -0.18(-2.51%)
May 26, 2017 7.130 7.250 7.055 7.180 46,621 -0.04(-0.55%)
May 25, 2017 7.190 7.320 7.100 7.220 79,333 +0.06(+0.84%)
May 24, 2017 7.460 7.530 7.120 7.160 110,438 -0.30(-4.02%)
May 23, 2017 7.220 7.580 7.150 7.460 87,211 +0.24(+3.32%)
May 22, 2017 7.290 7.440 7.140 7.220 114,267 +0.00(+0.00%)
May 19, 2017 7.310 7.370 7.200 7.220 110,416 -0.08(-1.10%)
May 18, 2017 7.460 7.500 7.290 7.300 95,406 -0.17(-2.28%)
May 17, 2017 7.790 7.690 7.470 7.470 169,405 -0.32(-4.11%)
May 16, 2017 8.040 8.050 7.770 7.790 77,396 -0.26(-3.23%)
May 15, 2017 8.180 8.230 8.000 8.050 118,404 -0.04(-0.49%)
May 12, 2017 8.490 8.500 8.020 8.090 121,777 -0.48(-5.60%)
May 11, 2017 8.350 8.610 8.110 8.570 135,786 +0.12(+1.42%)
May 10, 2017 7.660 8.520 7.660 8.450 229,442 +0.79(+10.31%)
May 09, 2017 7.650 7.800 7.580 7.660 291,420 +0.07(+0.92%)
May 08, 2017 7.470 7.725 7.470 7.590 248,932 +0.14(+1.88%)
May 05, 2017 7.830 7.830 7.430 7.450 118,901 -0.28(-3.62%)
May 04, 2017 7.640 7.970 7.640 7.730 253,030 +0.11(+1.44%)
May 03, 2017 7.550 7.660 7.350 7.620 121,073 +0.04(+0.53%)
May 02, 2017 7.620 7.680 7.510 7.580 92,059 -0.02(-0.26%)
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.