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 28, 2017 7.880 7.940 7.540 7.550 53,203 -0.31(-3.94%)
Apr 27, 2017 7.970 7.980 7.780 7.860 112,192 -0.09(-1.13%)
Apr 26, 2017 7.740 8.030 7.710 7.950 115,937 +0.18(+2.32%)
Apr 25, 2017 7.630 7.805 7.610 7.770 73,230 +0.22(+2.91%)
Apr 24, 2017 7.610 7.700 7.510 7.550 128,505 +0.09(+1.21%)
Apr 21, 2017 7.720 7.720 7.330 7.460 159,298 -0.31(-3.99%)
Apr 20, 2017 7.590 7.810 7.560 7.770 123,536 +0.22(+2.91%)
Apr 19, 2017 7.560 7.665 7.500 7.550 101,035 +0.07(+0.94%)
Apr 18, 2017 7.300 7.495 7.300 7.480 107,831 +0.10(+1.36%)
Apr 17, 2017 7.570 7.640 7.310 7.380 190,805 -0.19(-2.51%)
Apr 13, 2017 7.530 7.650 7.380 7.570 135,797 -0.01(-0.13%)
Apr 12, 2017 7.800 7.800 7.538 7.580 98,053 -0.24(-3.07%)
Apr 11, 2017 7.590 7.850 7.570 7.820 132,691 +0.21(+2.76%)
Apr 10, 2017 7.590 7.840 7.560 7.610 113,425 +0.03(+0.40%)
Apr 07, 2017 7.550 7.650 7.510 7.580 84,769 +0.04(+0.53%)
Apr 06, 2017 7.400 7.570 7.310 7.540 101,793 +0.15(+2.03%)
Apr 05, 2017 7.410 7.530 7.280 7.390 172,824 +0.08(+1.09%)
Apr 04, 2017 7.340 7.550 7.270 7.310 141,895 -0.02(-0.27%)
Apr 03, 2017 7.520 7.590 7.250 7.330 208,153 -0.14(-1.87%)
Mar 31, 2017 7.470 7.580 7.390 7.470 309,039 -0.01(-0.13%)
Mar 30, 2017 7.690 7.790 7.470 7.480 138,794 -0.20(-2.60%)
Mar 29, 2017 7.490 7.740 7.370 7.680 154,934 +0.18(+2.40%)
Mar 28, 2017 7.340 7.540 7.230 7.500 144,590 +0.03(+0.40%)
Mar 27, 2017 7.010 7.730 7.010 7.470 276,439 +0.19(+2.61%)
Mar 24, 2017 7.360 7.410 7.180 7.280 253,169 -0.07(-0.95%)
Mar 23, 2017 7.370 7.505 7.250 7.350 171,252 +0.00(+0.00%)
Mar 22, 2017 7.470 7.520 7.260 7.350 191,139 -0.19(-2.52%)
Mar 21, 2017 7.910 7.910 7.510 7.540 231,802 -0.32(-4.07%)
Mar 20, 2017 8.110 8.110 7.690 7.860 248,036 -0.30(-3.68%)
Mar 17, 2017 8.490 8.500 8.080 8.160 309,217 -0.29(-3.43%)
Mar 16, 2017 8.340 8.520 8.240 8.450 150,590 +0.16(+1.93%)
Mar 15, 2017 8.050 8.320 8.040 8.290 182,443 +0.27(+3.37%)
Mar 14, 2017 7.800 8.150 7.670 8.020 193,912 +0.13(+1.65%)
Mar 13, 2017 8.400 7.845 7.890 339,140 -0.47(-5.62%)
Mar 10, 2017 9.210 9.250 8.250 8.360 185,644 -0.85(-9.23%)
Mar 09, 2017 8.580 9.380 8.410 9.210 197,129 +0.51(+5.86%)
Mar 08, 2017 9.180 9.320 8.660 8.700 172,841 -0.45(-4.92%)
Mar 07, 2017 9.190 9.340 9.140 9.150 82,175 -0.07(-0.76%)
Mar 06, 2017 9.400 9.470 9.170 9.220 108,035 -0.28(-2.95%)
Mar 03, 2017 9.680 9.844 9.450 9.500 82,835 -0.19(-1.96%)
Mar 02, 2017 9.790 9.790 9.600 9.690 80,996 -0.06(-0.62%)
Mar 01, 2017 9.570 9.890 9.560 9.750 140,742 +0.39(+4.17%)
Feb 28, 2017 9.730 9.776 9.340 9.360 137,151 -0.35(-3.60%)
Feb 27, 2017 9.550 9.850 9.330 9.710 186,355 +0.17(+1.78%)
Feb 24, 2017 9.030 9.670 9.000 9.540 126,143 +0.24(+2.58%)
Feb 23, 2017 9.830 9.930 9.210 9.300 198,069 -0.47(-4.81%)
Feb 22, 2017 9.970 10.08 9.660 9.770 93,784 -0.33(-3.27%)
Feb 21, 2017 9.930 10.17 9.930 10.10 61,331 +0.17(+1.71%)
Feb 17, 2017 9.930 9.930 9.930 0 -0.52(-4.98%)
Feb 16, 2017 10.42 10.46 10.18 10.45 92,023 +0.04(+0.38%)
Feb 15, 2017 10.28 10.46 10.25 10.41 75,711 +0.12(+1.17%)
Feb 14, 2017 10.33 10.35 10.14 10.29 73,470 -0.16(-1.53%)
Feb 13, 2017 10.45 10.61 10.36 10.45 138,708 +0.10(+0.97%)
Feb 10, 2017 10.23 10.41 10.21 10.35 73,129 +0.19(+1.87%)
Feb 09, 2017 10.08 10.33 10.08 10.16 99,881 +0.00(+0.00%)
Feb 08, 2017 10.40 10.40 10.03 10.16 104,169 -0.28(-2.68%)
Feb 07, 2017 10.38 10.62 10.24 10.44 155,418 +0.15(+1.46%)
Feb 06, 2017 10.19 10.43 10.10 10.29 141,703 -0.09(-0.87%)
Feb 03, 2017 10.20 10.40 10.12 10.38 200,450 +0.28(+2.77%)
Feb 02, 2017 10.46 10.55 10.04 10.10 130,264 -0.45(-4.27%)
Feb 01, 2017 10.63 10.94 10.44 10.55 163,703 +0.05(+0.48%)
Jan 31, 2017 10.73 10.77 10.41 10.50 297,496 -0.37(-3.40%)
Jan 30, 2017 11.05 11.05 10.57 10.87 150,582 -0.08(-0.73%)
Jan 27, 2017 11.11 11.11 10.84 10.95 190,258 -0.06(-0.54%)
Jan 26, 2017 10.82 11.05 10.77 11.01 223,385 +0.33(+3.09%)
Jan 25, 2017 10.62 10.75 10.54 10.68 120,453 +0.19(+1.81%)
Jan 24, 2017 10.11 10.55 10.11 10.49 181,427 +0.49(+4.90%)
Jan 23, 2017 10.27 10.32 9.980 10.00 95,968 -0.23(-2.25%)
Jan 20, 2017 10.18 10.34 10.07 10.23 138,268 +0.09(+0.89%)
Jan 19, 2017 10.43 10.44 10.05 10.14 78,220 -0.21(-2.03%)
Jan 18, 2017 10.13 10.35 9.990 10.35 188,702 +0.22(+2.17%)
Jan 17, 2017 10.27 10.36 10.04 10.13 149,942 -0.12(-1.17%)
Jan 13, 2017 10.25 10.25 10.25 0 +0.30(+3.02%)
Jan 12, 2017 10.08 10.18 9.780 9.950 183,608 -0.16(-1.58%)
Jan 11, 2017 9.600 10.11 9.510 10.11 224,871 +0.52(+5.42%)
Jan 10, 2017 9.260 9.610 9.190 9.590 157,924 +0.37(+4.01%)
Jan 09, 2017 9.440 9.450 9.080 9.220 202,366 -0.29(-3.05%)
Jan 06, 2017 9.820 9.820 9.500 9.510 140,191 -0.31(-3.16%)
Jan 05, 2017 10.35 10.41 9.720 9.820 251,182 -0.54(-5.21%)
Jan 04, 2017 10.79 10.82 10.24 10.36 386,407 -0.43(-3.99%)
Jan 03, 2017 10.09 10.82 10.02 10.79 465,862 +0.84(+8.44%)
Dec 30, 2016 9.950 9.950 9.950 0 -0.10(-1.00%)
Dec 29, 2016 10.05 10.17 9.910 10.05 166,804 -0.05(-0.50%)
Dec 28, 2016 10.11 10.23 10.01 10.10 197,266 +0.04(+0.40%)
Dec 27, 2016 9.960 10.17 9.870 10.06 329,669 +0.14(+1.41%)
Dec 23, 2016 9.920 9.920 9.920 0 +0.12(+1.22%)
Dec 22, 2016 9.840 9.950 9.620 9.800 127,501 -0.02(-0.20%)
Dec 21, 2016 10.07 10.07 9.780 9.820 174,935 -0.21(-2.09%)
Dec 20, 2016 10.00 10.20 9.920 10.03 260,960 +0.12(+1.21%)
Dec 19, 2016 9.440 10.25 9.360 9.910 299,889 +0.45(+4.76%)
Dec 16, 2016 9.870 10.04 9.350 9.460 1,781,501 -0.38(-3.86%)
Dec 15, 2016 9.750 10.11 9.610 9.840 188,046 +0.04(+0.41%)
Dec 14, 2016 9.500 10.07 9.470 9.800 261,086 +0.15(+1.55%)
Dec 13, 2016 10.49 10.49 9.610 9.650 301,113 -0.71(-6.85%)
Dec 12, 2016 10.40 10.48 9.880 10.36 240,183 +0.03(+0.29%)
Dec 09, 2016 10.59 10.62 10.22 10.33 228,613 -0.23(-2.18%)
Dec 08, 2016 10.54 10.80 10.53 10.56 293,011 +0.01(+0.09%)
Dec 07, 2016 10.28 10.63 10.28 10.55 239,576 +0.30(+2.93%)
Dec 06, 2016 10.25 10.31 10.11 10.25 198,281 +0.16(+1.59%)
Dec 05, 2016 9.450 10.10 9.311 10.09 248,693 +0.74(+7.91%)
Dec 02, 2016 10.07 10.07 9.300 9.350 190,212 -0.79(-7.79%)
Dec 01, 2016 10.04 10.29 9.970 10.14 294,854 +0.17(+1.71%)
Nov 30, 2016 9.780 10.03 9.750 9.970 174,758 +0.28(+2.89%)
Nov 29, 2016 9.780 9.839 9.580 9.690 350,655 -0.11(-1.12%)
Nov 28, 2016 9.880 9.900 9.732 9.800 229,792 -0.08(-0.81%)
Nov 25, 2016 10.02 10.02 9.751 9.880 92,904 -0.14(-1.40%)
Nov 23, 2016 10.02 10.02 10.02 0 +0.27(+2.77%)
Nov 22, 2016 9.750 9.750 9.590 9.750 170,729 +0.00(+0.00%)
Nov 21, 2016 9.760 9.789 9.520 9.750 183,230 +0.10(+1.04%)
Nov 18, 2016 9.580 9.700 9.490 9.650 198,564 +0.10(+1.05%)
Nov 17, 2016 9.410 9.570 9.420 9.550 179,408 +0.14(+1.49%)
Nov 16, 2016 9.480 9.590 9.370 9.410 249,326 -0.06(-0.63%)
Nov 15, 2016 9.480 9.630 9.400 9.470 235,453 -0.01(-0.11%)
Nov 14, 2016 9.280 9.480 9.170 9.480 318,766 +0.31(+3.38%)
Nov 11, 2016 8.900 9.300 8.780 9.170 373,969 +0.27(+3.03%)
Nov 10, 2016 8.280 9.140 8.280 8.900 458,282 +0.63(+7.62%)
Nov 09, 2016 8.080 8.488 8.080 8.270 396,011 +0.04(+0.49%)
Nov 08, 2016 8.320 8.560 8.200 8.230 134,975 -0.19(-2.26%)
Nov 07, 2016 8.180 8.453 8.110 8.420 267,840 +0.42(+5.25%)
Nov 04, 2016 7.570 8.010 7.510 8.000 129,158 +0.39(+5.12%)
Nov 03, 2016 7.440 7.610 6.920 7.610 246,183 -0.25(-3.18%)
Nov 02, 2016 7.830 7.950 7.650 7.860 140,134 +0.04(+0.51%)
Nov 01, 2016 8.080 8.130 7.740 7.820 117,585 -0.26(-3.22%)
Oct 31, 2016 8.050 8.180 7.850 8.080 270,336 -0.04(-0.49%)
Oct 28, 2016 8.010 8.220 7.970 8.120 99,800 +0.13(+1.63%)
Oct 27, 2016 8.070 8.090 7.950 7.990 170,180 +0.00(+0.00%)
Oct 26, 2016 8.060 8.190 7.890 7.990 100,071 -0.11(-1.36%)
Oct 25, 2016 8.240 8.240 8.050 8.100 101,645 -0.12(-1.46%)
Oct 24, 2016 8.150 8.390 8.145 8.220 249,328 +0.08(+0.98%)
Oct 21, 2016 7.910 8.150 7.890 8.140 120,547 +0.07(+0.87%)
Oct 20, 2016 7.930 8.100 7.780 8.070 115,804 +0.09(+1.13%)
Oct 19, 2016 7.820 8.010 7.700 7.980 122,057 +0.30(+3.91%)
Oct 18, 2016 7.800 8.050 7.600 7.680 343,401 -0.09(-1.16%)
Oct 17, 2016 7.300 7.840 7.298 7.770 276,325 +0.48(+6.58%)
Oct 14, 2016 7.120 7.330 7.120 7.290 41,953 +0.18(+2.53%)
Oct 13, 2016 7.360 7.360 7.020 7.110 109,715 -0.25(-3.40%)
Oct 12, 2016 7.390 7.390 7.290 7.360 39,948 +0.02(+0.27%)
Oct 11, 2016 7.470 7.490 7.270 7.340 56,270 -0.15(-2.00%)
Oct 10, 2016 7.420 7.560 7.420 7.490 210,222 +0.11(+1.49%)
Oct 07, 2016 7.140 7.420 7.090 7.380 229,255 +0.29(+4.09%)
Oct 06, 2016 7.080 7.330 6.970 7.090 209,791 +0.23(+3.35%)
Oct 05, 2016 6.890 6.910 6.770 6.860 47,759 +0.20(+3.00%)
Oct 04, 2016 6.720 6.910 6.660 6.660 51,911 -0.07(-1.04%)
Oct 03, 2016 6.790 6.850 6.670 6.730 63,769 -0.12(-1.75%)
Sep 30, 2016 6.640 6.900 6.625 6.850 112,245 +0.22(+3.32%)
Sep 29, 2016 6.650 6.720 6.608 6.630 42,516 -0.03(-0.45%)
Sep 28, 2016 6.550 6.690 6.550 6.660 180,402 +0.11(+1.68%)
Sep 27, 2016 6.510 6.660 6.510 6.550 44,973 +0.03(+0.46%)
Sep 26, 2016 6.470 6.620 6.470 6.520 57,937 +0.04(+0.62%)
Sep 23, 2016 6.500 6.611 6.420 6.480 54,214 -0.05(-0.77%)
Sep 22, 2016 6.180 6.570 6.150 6.530 91,892 +0.39(+6.35%)
Sep 21, 2016 5.880 6.180 5.880 6.140 53,304 +0.29(+4.96%)
Sep 20, 2016 6.100 6.100 5.850 5.850 41,656 -0.15(-2.50%)
Sep 19, 2016 5.930 6.060 5.870 6.000 29,506 +0.12(+2.04%)
Sep 16, 2016 6.060 6.077 5.870 5.880 82,213 -0.17(-2.81%)
Sep 15, 2016 5.920 6.080 5.870 6.050 46,101 +0.25(+4.31%)
Sep 14, 2016 5.830 5.900 5.770 5.800 31,601 -0.03(-0.51%)
Sep 13, 2016 5.970 6.050 5.760 5.830 46,965 -0.22(-3.64%)
Sep 12, 2016 5.910 6.100 5.910 6.050 50,075 +0.12(+2.02%)
Sep 09, 2016 6.410 6.410 5.900 5.930 50,871 -0.58(-8.91%)
Sep 08, 2016 6.420 6.530 6.370 6.510 44,701 +0.05(+0.77%)
Sep 07, 2016 6.300 6.490 6.210 6.460 52,161 +0.23(+3.69%)
Sep 06, 2016 6.070 6.230 6.020 6.230 48,679 +0.13(+2.13%)
Sep 02, 2016 6.140 6.100 6.100 6.100 47,300 +0.00(+0.00%)
Sep 01, 2016 5.980 6.120 5.880 6.100 71,106 +0.14(+2.35%)
Aug 31, 2016 6.090 6.105 5.930 5.960 60,498 -0.13(-2.13%)
Aug 30, 2016 6.090 6.140 6.070 6.090 66,658 +0.01(+0.16%)
Aug 29, 2016 6.050 6.140 5.961 6.080 48,579 +0.05(+0.83%)
Aug 26, 2016 5.840 6.140 5.820 6.030 51,087 +0.15(+2.55%)
Aug 25, 2016 6.110 6.150 5.820 5.880 156,382 -0.22(-3.61%)
Aug 24, 2016 6.220 6.230 6.070 6.100 78,691 -0.05(-0.81%)
Aug 23, 2016 6.130 6.330 6.130 6.150 34,057 +0.02(+0.33%)
Aug 22, 2016 6.300 6.400 6.005 6.130 47,919 -0.21(-3.31%)
Aug 19, 2016 6.340 6.500 6.320 6.340 151,020 -0.02(-0.31%)
Aug 18, 2016 6.425 6.425 6.345 6.360 59,583 -0.06(-0.93%)
Aug 17, 2016 6.560 6.570 6.380 6.420 47,594 -0.13(-1.98%)
Aug 16, 2016 6.420 6.581 6.370 6.550 64,636 +0.13(+2.02%)
Aug 15, 2016 6.560 6.560 6.380 6.420 140,471 -0.02(-0.31%)
Aug 12, 2016 6.340 6.510 6.330 6.440 119,466 +0.10(+1.58%)
Aug 11, 2016 6.280 6.360 6.190 6.340 120,222 +0.08(+1.28%)
Aug 10, 2016 6.150 6.300 6.000 6.260 198,934 +0.07(+1.13%)
Aug 09, 2016 6.050 6.190 6.030 6.190 83,055 +0.17(+2.82%)
Aug 08, 2016 5.620 6.030 5.620 6.020 95,876 +0.43(+7.69%)
Aug 05, 2016 5.680 6.070 5.590 5.590 313,204 -0.03(-0.53%)
Aug 04, 2016 5.700 5.780 5.550 5.620 117,648 -0.17(-2.94%)
Aug 03, 2016 5.730 5.800 5.640 5.790 77,992 +0.13(+2.30%)
Aug 02, 2016 5.660 5.710 5.620 5.660 47,808 +0.00(+0.00%)
Aug 01, 2016 5.600 5.700 5.570 5.660 35,687 +0.01(+0.18%)
Jul 29, 2016 5.740 5.750 5.600 5.650 73,173 -0.07(-1.22%)
Jul 28, 2016 5.700 5.800 5.580 5.720 54,330 +0.06(+1.06%)
Jul 27, 2016 5.650 5.670 5.530 5.660 46,593 +0.04(+0.71%)
Jul 26, 2016 5.340 5.670 5.260 5.620 76,088 +0.28(+5.24%)
Jul 25, 2016 5.360 5.380 5.280 5.340 39,781 +0.02(+0.38%)
Jul 22, 2016 5.180 5.350 5.170 5.320 26,104 +0.13(+2.50%)
Jul 21, 2016 5.230 5.370 5.170 5.190 58,193 -0.08(-1.52%)
Jul 20, 2016 5.260 5.380 5.150 5.270 50,523 +0.02(+0.38%)
Jul 19, 2016 5.450 5.450 5.240 5.250 39,275 -0.23(-4.20%)
Jul 18, 2016 5.440 5.590 5.430 5.480 96,566 -0.04(-0.72%)
Jul 15, 2016 5.660 5.700 5.500 5.520 71,993 -0.08(-1.43%)
Jul 14, 2016 5.800 5.900 5.590 5.600 123,356 -0.20(-3.45%)
Jul 13, 2016 6.030 6.260 5.790 5.800 250,678 -0.20(-3.33%)
Jul 12, 2016 5.800 6.080 5.710 6.000 130,090 +0.20(+3.45%)
Jul 11, 2016 5.780 5.840 5.710 5.800 42,427 +0.04(+0.69%)
Jul 08, 2016 5.580 5.830 5.550 5.760 53,863 +0.21(+3.78%)
Jul 07, 2016 5.560 5.570 5.402 5.550 57,659 +0.03(+0.54%)
Jul 06, 2016 5.380 5.540 5.280 5.520 78,521 +0.09(+1.66%)
Jul 05, 2016 5.330 5.450 5.240 5.430 59,681 +0.00(+0.00%)
Jul 01, 2016 5.290 5.430 5.430 5.430 54,300 +0.12(+2.26%)
Jun 30, 2016 5.030 5.320 5.005 5.310 86,094 +0.21(+4.12%)
Jun 29, 2016 5.070 5.140 4.920 5.100 67,053 +0.15(+3.03%)
Jun 28, 2016 5.030 5.080 4.900 4.950 92,163 -0.05(-1.00%)
Jun 27, 2016 5.000 5.030 4.800 5.000 109,005 -0.06(-1.19%)
Jun 24, 2016 5.090 5.270 4.930 5.060 194,598 -0.42(-7.66%)
Jun 23, 2016 5.220 5.490 5.220 5.480 57,791 +0.31(+6.00%)
Jun 22, 2016 5.250 5.300 5.140 5.170 28,681 -0.10(-1.90%)
Jun 21, 2016 5.350 5.350 5.110 5.270 33,492 -0.09(-1.68%)
Jun 20, 2016 5.280 5.430 5.250 5.360 34,004 +0.12(+2.29%)
Jun 17, 2016 5.350 5.600 5.210 5.240 117,039 -0.10(-1.87%)
Jun 16, 2016 5.090 5.400 4.955 5.340 97,980 +0.23(+4.50%)
Jun 15, 2016 5.170 5.350 5.050 5.110 140,336 -0.03(-0.58%)
Jun 14, 2016 4.920 5.150 4.850 5.140 39,342 +0.23(+4.68%)
Jun 13, 2016 4.960 4.990 4.870 4.910 30,714 -0.04(-0.81%)
Jun 10, 2016 5.070 5.070 4.880 4.950 33,140 -0.16(-3.13%)
Jun 09, 2016 5.210 5.210 5.030 5.110 51,564 -0.13(-2.48%)
Jun 08, 2016 5.030 5.250 5.000 5.240 39,572 +0.23(+4.59%)
Jun 07, 2016 5.000 5.110 4.970 5.010 38,499 +0.02(+0.40%)
Jun 06, 2016 4.780 5.050 4.770 4.990 160,263 +0.23(+4.83%)
Jun 03, 2016 5.000 5.000 4.730 4.760 133,146 -0.23(-4.61%)
Jun 02, 2016 4.920 5.030 4.800 4.990 94,109 +0.06(+1.22%)
Jun 01, 2016 4.650 4.980 4.650 4.930 74,005 +0.26(+5.57%)
May 31, 2016 4.920 5.000 4.570 4.670 201,384 -0.25(-5.08%)
May 27, 2016 4.760 4.920 4.920 4.920 50,600 +0.15(+3.14%)
May 26, 2016 4.690 4.800 4.690 4.770 53,700 +0.11(+2.36%)
May 25, 2016 4.870 4.890 4.580 4.660 218,347 -0.12(-2.51%)
May 24, 2016 4.760 4.870 4.760 4.780 160,001 -0.02(-0.42%)
May 23, 2016 4.990 5.060 4.780 4.800 112,146 -0.20(-4.00%)
May 20, 2016 4.870 5.105 4.870 5.000 85,717 +0.17(+3.52%)
May 19, 2016 4.940 5.050 4.820 4.830 214,423 -0.19(-3.78%)
May 18, 2016 4.910 5.080 4.850 5.020 61,050 +0.03(+0.60%)
May 17, 2016 5.040 5.200 4.770 4.990 188,525 +0.09(+1.84%)
May 16, 2016 5.090 5.275 4.880 4.900 147,479 -0.14(-2.78%)
May 13, 2016 5.040 5.280 4.980 5.040 146,054 -0.06(-1.18%)
May 12, 2016 4.910 5.280 4.660 5.100 168,190 -0.26(-4.85%)
May 11, 2016 5.380 5.450 5.340 5.360 49,773 +0.00(+0.00%)
May 10, 2016 5.070 5.430 5.070 5.360 72,939 +0.37(+7.41%)
May 09, 2016 5.050 5.200 4.915 4.990 176,475 -0.24(-4.59%)
May 06, 2016 4.700 5.230 4.580 5.230 245,158 +0.53(+11.28%)
May 05, 2016 5.030 5.030 4.569 4.700 164,201 -0.55(-10.48%)
May 04, 2016 5.480 5.515 5.220 5.250 133,420 -0.25(-4.55%)
May 03, 2016 5.530 5.620 5.301 5.500 95,730 -0.09(-1.61%)
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.