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

Orchid Island Capital Inc (NY: ORC )

8.515 -0.095 (-1.10%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 6, 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 (%)
Nov 30, 2023 6.825 6.862 6.770 6.779 1,348,595 -0.04(-0.54%)
Nov 29, 2023 6.843 6.917 6.788 6.816 1,290,054 +0.03(+0.41%)
Nov 28, 2023 6.680 6.806 6.607 6.788 1,187,832 +0.10(+1.49%)
Nov 27, 2023 6.716 6.761 6.621 6.689 1,160,602 +0.00(+0.00%)
Nov 24, 2023 6.743 6.820 6.671 6.689 700,348 -0.05(-0.81%)
Nov 22, 2023 6.698 6.811 6.691 6.743 777,206 +0.10(+1.50%)
Nov 21, 2023 6.643 6.689 6.598 6.643 837,178 -0.03(-0.41%)
Nov 20, 2023 6.589 6.734 6.548 6.671 1,183,866 +0.10(+1.52%)
Nov 17, 2023 6.462 6.580 6.399 6.571 1,008,440 +0.15(+2.40%)
Nov 16, 2023 6.462 6.499 6.336 6.417 962,971 -0.07(-1.12%)
Nov 15, 2023 6.489 6.508 6.390 6.489 1,055,765 +0.04(+0.56%)
Nov 14, 2023 6.381 6.544 6.299 6.453 1,547,572 +0.28(+4.55%)
Nov 13, 2023 6.182 6.227 6.091 6.173 1,095,503 -0.07(-1.16%)
Nov 10, 2023 6.200 6.272 6.164 6.245 1,059,699 +0.12(+1.92%)
Nov 09, 2023 6.417 6.440 6.091 6.127 1,405,184 -0.25(-3.97%)
Nov 08, 2023 6.381 6.417 6.236 6.381 1,025,217 +0.01(+0.14%)
Nov 07, 2023 6.209 6.399 6.141 6.372 1,144,620 +0.14(+2.33%)
Nov 06, 2023 6.245 6.308 6.132 6.227 972,426 -0.01(-0.15%)
Nov 03, 2023 6.263 6.381 6.227 6.236 1,148,494 +0.12(+1.92%)
Nov 02, 2023 5.983 6.155 5.974 6.118 1,600,659 +0.24(+4.16%)
Nov 01, 2023 5.693 5.915 5.630 5.874 1,463,000 +0.19(+3.34%)
Oct 31, 2023 5.431 5.729 5.421 5.684 1,707,535 +0.30(+5.55%)
Oct 30, 2023 5.340 5.471 5.340 5.385 2,024,745 +0.03(+0.51%)
Oct 27, 2023 5.491 5.571 5.314 5.358 2,202,583 -0.08(-1.47%)
Oct 26, 2023 5.438 5.598 5.380 5.438 1,815,652 +0.01(+0.16%)
Oct 25, 2023 5.589 5.624 5.394 5.429 2,030,867 -0.20(-3.62%)
Oct 24, 2023 5.589 5.748 5.584 5.633 1,952,276 -0.05(-0.94%)
Oct 23, 2023 5.642 5.793 5.442 5.686 2,185,877 -0.04(-0.77%)
Oct 20, 2023 5.811 5.917 5.731 5.731 1,412,020 -0.12(-1.97%)
Oct 19, 2023 6.165 6.201 5.837 5.846 1,758,845 -0.34(-5.45%)
Oct 18, 2023 6.520 6.520 6.165 6.183 1,893,554 -0.36(-5.56%)
Oct 17, 2023 6.653 6.708 6.520 6.547 1,320,138 -0.17(-2.51%)
Oct 16, 2023 6.698 6.760 6.547 6.715 1,606,698 +0.12(+1.75%)
Oct 13, 2023 6.644 6.680 6.467 6.600 2,418,759 -0.03(-0.40%)
Oct 12, 2023 6.875 6.893 6.485 6.627 4,256,866 -0.43(-6.16%)
Oct 11, 2023 7.026 7.097 6.990 7.061 1,011,773 +0.06(+0.89%)
Oct 10, 2023 7.026 7.115 6.964 6.999 1,116,927 -0.04(-0.50%)
Oct 09, 2023 6.911 7.102 6.911 7.035 929,521 +0.09(+1.28%)
Oct 06, 2023 6.875 6.977 6.804 6.946 915,431 +0.00(+0.00%)
Oct 05, 2023 6.786 6.975 6.778 6.946 1,027,287 +0.09(+1.29%)
Oct 04, 2023 6.893 6.970 6.733 6.857 2,548,988 +0.08(+1.18%)
Oct 03, 2023 7.008 7.035 6.693 6.778 2,382,737 -0.31(-4.38%)
Oct 02, 2023 7.532 7.532 6.982 7.088 2,832,616 -0.46(-6.11%)
Sep 29, 2023 7.523 7.634 7.496 7.549 1,245,101 +0.09(+1.19%)
Sep 28, 2023 7.381 7.567 7.283 7.461 1,907,992 -0.03(-0.36%)
Sep 27, 2023 7.618 7.653 7.452 7.487 1,737,039 -0.07(-0.92%)
Sep 26, 2023 7.792 7.801 7.548 7.557 1,905,126 -0.27(-3.45%)
Sep 25, 2023 7.844 7.901 7.814 7.827 1,297,870 -0.04(-0.55%)
Sep 22, 2023 7.835 7.940 7.783 7.870 1,774,608 +0.10(+1.23%)
Sep 21, 2023 8.131 8.149 7.774 7.774 2,059,220 -0.38(-4.70%)
Sep 20, 2023 8.245 8.271 8.149 8.158 733,145 -0.03(-0.43%)
Sep 19, 2023 8.288 8.367 8.192 8.192 1,066,672 -0.07(-0.84%)
Sep 18, 2023 8.358 8.375 8.253 8.262 1,458,037 -0.05(-0.63%)
Sep 15, 2023 8.314 8.332 8.210 8.314 2,553,446 +0.04(+0.53%)
Sep 14, 2023 8.201 8.367 8.184 8.271 2,157,886 +0.12(+1.50%)
Sep 13, 2023 8.131 8.205 8.114 8.149 2,313,812 +0.03(+0.43%)
Sep 12, 2023 8.166 8.219 8.097 8.114 1,348,808 -0.02(-0.21%)
Sep 11, 2023 8.088 8.158 8.071 8.131 1,096,090 +0.07(+0.86%)
Sep 08, 2023 8.027 8.175 7.975 8.062 850,553 +0.03(+0.43%)
Sep 07, 2023 8.018 8.079 7.997 8.027 1,197,392 -0.02(-0.22%)
Sep 06, 2023 8.079 8.145 7.992 8.044 1,430,892 -0.04(-0.54%)
Sep 05, 2023 8.262 8.271 8.044 8.088 1,828,705 -0.19(-2.31%)
Sep 01, 2023 8.340 8.401 8.271 8.279 1,570,412 -0.07(-0.83%)
Aug 31, 2023 8.367 8.434 8.332 8.349 1,495,827 -0.02(-0.21%)
Aug 30, 2023 8.367 8.401 8.271 8.367 2,274,523 -0.08(-0.93%)
Aug 29, 2023 8.308 8.458 8.261 8.445 3,010,127 +0.09(+1.13%)
Aug 28, 2023 8.162 8.351 8.162 8.351 2,357,220 +0.19(+2.31%)
Aug 25, 2023 8.214 8.264 8.017 8.162 1,664,477 -0.02(-0.21%)
Aug 24, 2023 8.162 8.270 8.121 8.179 1,855,622 +0.02(+0.21%)
Aug 23, 2023 8.059 8.171 8.047 8.162 2,605,277 +0.14(+1.71%)
Aug 22, 2023 8.239 8.265 8.017 8.025 8,264,929 -0.15(-1.88%)
Aug 21, 2023 8.222 8.222 8.111 8.179 1,141,609 -0.01(-0.10%)
Aug 18, 2023 8.068 8.188 8.032 8.188 1,095,257 +0.07(+0.84%)
Aug 17, 2023 8.291 8.402 8.059 8.119 1,924,380 -0.14(-1.66%)
Aug 16, 2023 8.316 8.406 8.256 8.256 1,229,660 -0.09(-1.13%)
Aug 15, 2023 8.436 8.461 8.316 8.351 1,156,087 -0.14(-1.61%)
Aug 14, 2023 8.599 8.608 8.441 8.488 1,594,455 -0.11(-1.29%)
Aug 11, 2023 8.616 8.638 8.569 8.599 631,877 -0.03(-0.40%)
Aug 10, 2023 8.676 8.706 8.611 8.633 791,395 -0.01(-0.10%)
Aug 09, 2023 8.702 8.732 8.608 8.642 664,594 -0.07(-0.79%)
Aug 08, 2023 8.659 8.710 8.642 8.710 658,291 -0.03(-0.29%)
Aug 07, 2023 8.633 8.736 8.616 8.736 880,991 +0.15(+1.69%)
Aug 04, 2023 8.685 8.762 8.573 8.590 1,718,150 -0.02(-0.20%)
Aug 03, 2023 8.865 8.907 8.599 8.608 4,832,808 -0.30(-3.37%)
Aug 02, 2023 8.907 8.967 8.770 8.907 851,297 -0.06(-0.67%)
Aug 01, 2023 8.916 9.044 8.890 8.967 893,334 +0.04(+0.48%)
Jul 31, 2023 9.190 9.207 8.830 8.924 1,640,729 -0.24(-2.62%)
Jul 28, 2023 9.181 9.310 8.899 9.164 1,436,356 -0.03(-0.28%)
Jul 27, 2023 9.452 9.510 9.165 9.190 1,979,859 -0.22(-2.33%)
Jul 26, 2023 9.300 9.435 9.300 9.409 1,089,587 +0.14(+1.46%)
Jul 25, 2023 9.224 9.342 9.148 9.274 1,194,947 +0.08(+0.83%)
Jul 24, 2023 9.021 9.224 9.004 9.198 1,177,910 +0.18(+1.96%)
Jul 21, 2023 9.030 9.055 8.945 9.021 915,660 +0.05(+0.56%)
Jul 20, 2023 8.979 8.996 8.861 8.971 693,602 +0.00(+0.00%)
Jul 19, 2023 8.920 9.013 8.903 8.971 694,106 +0.10(+1.14%)
Jul 18, 2023 8.734 8.895 8.726 8.869 799,296 +0.16(+1.84%)
Jul 17, 2023 8.658 8.709 8.599 8.709 749,888 +0.06(+0.68%)
Jul 14, 2023 8.667 8.700 8.599 8.650 789,613 -0.02(-0.19%)
Jul 13, 2023 8.566 8.806 8.566 8.667 1,078,052 +0.12(+1.38%)
Jul 12, 2023 8.566 8.625 8.490 8.549 751,588 +0.08(+1.00%)
Jul 11, 2023 8.549 8.608 8.464 8.464 895,891 -0.07(-0.79%)
Jul 10, 2023 8.422 8.565 8.371 8.532 801,128 +0.11(+1.30%)
Jul 07, 2023 8.228 8.515 8.228 8.422 920,841 +0.21(+2.57%)
Jul 06, 2023 8.523 8.523 8.093 8.211 1,612,924 -0.35(-4.04%)
Jul 05, 2023 8.641 8.675 8.532 8.557 681,825 -0.09(-1.07%)
Jul 03, 2023 8.692 8.751 8.599 8.650 537,602 -0.08(-0.97%)
Jun 30, 2023 8.675 8.743 8.650 8.734 977,398 +0.08(+0.88%)
Jun 29, 2023 8.768 8.779 8.650 8.658 1,029,297 -0.08(-0.97%)
Jun 28, 2023 8.543 8.743 8.518 8.743 1,382,169 +0.18(+2.14%)
Jun 27, 2023 8.410 8.560 8.352 8.560 977,342 +0.19(+2.28%)
Jun 26, 2023 8.294 8.460 8.203 8.369 1,509,649 +0.08(+1.00%)
Jun 23, 2023 8.360 8.377 8.252 8.286 1,782,226 -0.09(-1.09%)
Jun 22, 2023 8.568 8.568 8.369 8.377 1,540,219 -0.13(-1.56%)
Jun 21, 2023 8.618 8.643 8.502 8.510 3,748,086 -0.08(-0.97%)
Jun 20, 2023 8.552 8.644 8.535 8.593 1,064,435 +0.06(+0.68%)
Jun 16, 2023 8.651 8.709 8.527 8.535 1,489,644 -0.03(-0.39%)
Jun 15, 2023 8.518 8.660 8.477 8.568 2,405,672 +0.06(+0.68%)
Jun 14, 2023 8.601 8.622 8.472 8.510 821,349 -0.07(-0.78%)
Jun 13, 2023 8.468 8.597 8.460 8.577 720,466 +0.12(+1.38%)
Jun 12, 2023 8.327 8.468 8.284 8.460 1,387,658 +0.12(+1.39%)
Jun 09, 2023 8.377 8.410 8.286 8.344 861,432 -0.03(-0.40%)
Jun 08, 2023 8.502 8.506 8.311 8.377 3,135,274 -0.12(-1.37%)
Jun 07, 2023 8.543 8.618 8.444 8.493 711,917 -0.02(-0.20%)
Jun 06, 2023 8.477 8.610 8.464 8.510 907,734 -0.02(-0.19%)
Jun 05, 2023 8.510 8.585 8.419 8.527 620,607 -0.05(-0.58%)
Jun 02, 2023 8.527 8.618 8.493 8.577 1,004,923 +0.05(+0.58%)
Jun 01, 2023 8.344 8.535 8.261 8.527 836,366 +0.24(+2.91%)
May 31, 2023 8.377 8.435 8.265 8.286 1,036,788 -0.13(-1.58%)
May 30, 2023 8.311 8.460 8.269 8.419 3,428,246 +0.17(+2.12%)
May 26, 2023 7.909 8.252 7.852 8.244 1,475,536 +0.36(+4.56%)
May 25, 2023 8.105 8.130 7.786 7.884 1,491,412 -0.21(-2.63%)
May 24, 2023 8.220 8.220 8.015 8.097 879,817 -0.14(-1.69%)
May 23, 2023 8.277 8.350 8.207 8.236 913,464 -0.02(-0.30%)
May 22, 2023 8.252 8.301 8.171 8.260 1,208,891 +0.07(+0.90%)
May 19, 2023 8.260 8.277 8.121 8.187 550,903 -0.05(-0.60%)
May 18, 2023 8.162 8.252 8.130 8.236 505,072 +0.07(+0.90%)
May 17, 2023 8.105 8.195 8.052 8.162 632,554 +0.07(+0.81%)
May 16, 2023 8.244 8.244 8.097 8.097 590,546 -0.16(-1.98%)
May 15, 2023 8.179 8.301 8.162 8.260 636,904 +0.11(+1.30%)
May 12, 2023 8.252 8.259 8.117 8.154 613,310 -0.07(-0.89%)
May 11, 2023 8.121 8.228 8.081 8.228 585,292 +0.07(+0.80%)
May 10, 2023 8.203 8.244 8.056 8.162 730,502 +0.05(+0.60%)
May 09, 2023 8.064 8.150 7.999 8.113 440,427 +0.03(+0.40%)
May 08, 2023 8.056 8.125 7.978 8.081 551,942 +0.05(+0.61%)
May 05, 2023 7.991 8.105 7.917 8.031 714,617 +0.21(+2.72%)
May 04, 2023 7.909 7.978 7.819 7.819 837,670 -0.15(-1.85%)
May 03, 2023 7.778 8.130 7.770 7.966 1,054,979 +0.20(+2.53%)
May 02, 2023 8.187 8.220 7.663 7.770 2,001,033 -0.43(-5.28%)
May 01, 2023 8.735 8.747 8.195 8.203 1,527,083 -0.55(-6.26%)
Apr 28, 2023 8.743 8.931 8.661 8.751 962,014 +0.02(+0.28%)
Apr 27, 2023 8.874 8.882 8.669 8.727 920,051 -0.06(-0.65%)
Apr 26, 2023 8.768 8.945 8.703 8.784 1,149,987 +0.03(+0.37%)
Apr 25, 2023 8.832 8.873 8.705 8.752 748,167 -0.12(-1.36%)
Apr 24, 2023 8.864 8.931 8.671 8.873 992,122 +0.01(+0.09%)
Apr 21, 2023 8.864 8.881 8.727 8.864 568,526 -0.02(-0.18%)
Apr 20, 2023 8.816 8.921 8.744 8.881 646,786 -0.01(-0.09%)
Apr 19, 2023 8.768 8.933 8.744 8.889 665,785 +0.08(+0.91%)
Apr 18, 2023 8.937 8.937 8.768 8.808 563,577 -0.12(-1.35%)
Apr 17, 2023 8.840 8.961 8.736 8.929 651,952 +0.09(+1.00%)
Apr 14, 2023 8.961 8.961 8.736 8.840 715,077 -0.07(-0.81%)
Apr 13, 2023 8.864 8.929 8.727 8.913 595,343 +0.06(+0.64%)
Apr 12, 2023 8.913 8.942 8.788 8.856 517,728 +0.03(+0.37%)
Apr 11, 2023 8.864 8.921 8.768 8.824 709,641 +0.01(+0.09%)
Apr 10, 2023 8.889 8.921 8.518 8.816 1,075,465 -0.09(-1.00%)
Apr 06, 2023 8.881 8.929 8.856 8.905 819,265 +0.04(+0.45%)
Apr 05, 2023 8.655 8.947 8.639 8.864 803,762 +0.18(+2.04%)
Apr 04, 2023 8.631 8.699 8.558 8.687 537,546 +0.11(+1.32%)
Apr 03, 2023 8.607 8.651 8.449 8.574 847,769 -0.07(-0.84%)
Mar 31, 2023 8.494 8.647 8.445 8.647 959,740 +0.18(+2.09%)
Mar 30, 2023 8.462 8.478 8.361 8.470 678,791 +0.09(+1.06%)
Mar 29, 2023 8.357 8.421 8.286 8.381 958,605 +0.13(+1.54%)
Mar 28, 2023 8.405 8.413 8.226 8.254 855,777 -0.13(-1.52%)
Mar 27, 2023 8.357 8.429 8.254 8.381 773,443 +0.12(+1.44%)
Mar 24, 2023 8.000 8.298 7.944 8.262 1,048,566 +0.26(+3.27%)
Mar 23, 2023 8.071 8.254 7.905 8.000 1,001,332 +0.00(+0.00%)
Mar 22, 2023 8.103 8.222 7.984 8.000 770,756 -0.13(-1.56%)
Mar 21, 2023 8.135 8.230 8.107 8.127 566,539 +0.13(+1.59%)
Mar 20, 2023 7.952 8.079 7.921 8.000 856,718 +0.09(+1.10%)
Mar 17, 2023 8.111 8.151 7.825 7.913 2,022,503 -0.22(-2.73%)
Mar 16, 2023 7.960 8.190 7.804 8.135 1,010,739 +0.17(+2.09%)
Mar 15, 2023 7.913 8.028 7.806 7.968 933,549 -0.09(-1.08%)
Mar 14, 2023 7.937 8.258 7.937 8.056 996,531 +0.27(+3.47%)
Mar 13, 2023 7.778 7.905 7.660 7.786 1,982,143 -0.21(-2.58%)
Mar 10, 2023 8.310 8.389 7.968 7.992 983,355 -0.32(-3.82%)
Mar 09, 2023 8.595 8.635 8.278 8.310 816,172 -0.29(-3.32%)
Mar 08, 2023 8.627 8.651 8.516 8.595 653,403 -0.03(-0.37%)
Mar 07, 2023 8.810 8.848 8.532 8.627 729,908 -0.17(-1.98%)
Mar 06, 2023 8.730 8.825 8.675 8.802 774,158 +0.10(+1.19%)
Mar 03, 2023 8.698 8.746 8.595 8.698 648,954 +0.06(+0.64%)
Mar 02, 2023 8.603 8.679 8.544 8.643 916,642 +0.00(+0.00%)
Mar 01, 2023 8.992 9.012 8.587 8.643 1,130,728 -0.37(-4.14%)
Feb 28, 2023 9.008 9.075 8.960 9.016 852,367 -0.01(-0.09%)
Feb 27, 2023 9.127 9.166 8.984 9.024 1,202,422 -0.07(-0.79%)
Feb 24, 2023 9.166 9.244 8.962 9.095 1,911,013 +0.13(+1.48%)
Feb 23, 2023 9.025 9.072 8.886 8.962 784,748 +0.02(+0.18%)
Feb 22, 2023 8.900 9.048 8.892 8.947 793,154 +0.09(+0.97%)
Feb 21, 2023 9.127 9.158 8.852 8.860 1,186,951 -0.31(-3.33%)
Feb 17, 2023 9.127 9.189 9.040 9.166 661,514 +0.04(+0.43%)
Feb 16, 2023 9.064 9.215 8.931 9.127 803,807 +0.05(+0.52%)
Feb 15, 2023 9.064 9.080 8.962 9.080 644,665 -0.04(-0.43%)
Feb 14, 2023 9.142 9.205 8.962 9.119 613,154 -0.06(-0.68%)
Feb 13, 2023 9.111 9.190 9.095 9.181 411,825 +0.06(+0.69%)
Feb 10, 2023 9.119 9.217 9.080 9.119 573,428 +0.00(+0.00%)
Feb 09, 2023 9.549 9.565 9.103 9.119 1,064,837 -0.34(-3.56%)
Feb 08, 2023 9.502 9.502 9.369 9.455 495,879 -0.01(-0.08%)
Feb 07, 2023 9.393 9.494 9.287 9.463 632,612 +0.08(+0.83%)
Feb 06, 2023 9.698 9.698 9.354 9.385 1,027,224 -0.34(-3.46%)
Feb 03, 2023 9.714 9.815 9.667 9.721 834,078 -0.09(-0.88%)
Feb 02, 2023 9.815 9.909 9.761 9.808 801,435 +0.05(+0.48%)
Feb 01, 2023 9.549 9.831 9.479 9.761 1,046,369 +0.22(+2.30%)
Jan 31, 2023 9.346 9.541 9.330 9.541 978,904 +0.26(+2.78%)
Jan 30, 2023 9.581 9.581 9.275 9.283 1,277,034 -0.30(-3.10%)
Jan 27, 2023 9.457 9.596 9.385 9.581 1,919,994 +0.15(+1.64%)
Jan 26, 2023 9.349 9.476 9.275 9.426 1,320,420 +0.13(+1.41%)
Jan 25, 2023 9.233 9.349 9.210 9.295 2,828,986 +0.02(+0.17%)
Jan 24, 2023 9.318 9.395 9.233 9.279 632,003 +0.01(+0.08%)
Jan 23, 2023 9.364 9.387 9.241 9.271 1,161,796 -0.08(-0.83%)
Jan 20, 2023 9.310 9.353 9.248 9.349 1,128,018 +0.04(+0.41%)
Jan 19, 2023 9.125 9.349 9.125 9.310 641,522 +0.07(+0.75%)
Jan 18, 2023 9.326 9.380 9.187 9.241 842,541 -0.02(-0.17%)
Jan 17, 2023 9.295 9.380 9.248 9.256 939,573 -0.02(-0.25%)
Jan 13, 2023 9.132 9.279 9.105 9.279 685,915 +0.06(+0.67%)
Jan 12, 2023 9.179 9.302 9.171 9.217 2,160,921 +0.12(+1.27%)
Jan 11, 2023 8.993 9.179 8.993 9.102 769,028 +0.21(+2.35%)
Jan 10, 2023 8.700 8.893 8.677 8.893 412,239 +0.19(+2.22%)
Jan 09, 2023 8.607 8.762 8.607 8.700 808,069 +0.16(+1.90%)
Jan 06, 2023 8.491 8.589 8.429 8.537 680,988 +0.09(+1.10%)
Jan 05, 2023 8.383 8.456 8.306 8.445 471,594 +0.02(+0.18%)
Jan 04, 2023 8.306 8.514 8.306 8.429 779,807 +0.18(+2.15%)
Jan 03, 2023 8.182 8.360 8.120 8.252 730,296 +0.14(+1.71%)
Dec 30, 2022 8.182 8.290 8.024 8.113 1,094,463 -0.17(-2.05%)
Dec 29, 2022 8.113 8.313 8.035 8.283 1,172,796 +0.25(+3.08%)
Dec 28, 2022 8.370 8.378 7.986 8.035 1,072,755 -0.33(-4.00%)
Dec 27, 2022 8.393 8.446 8.270 8.370 955,259 -0.08(-0.90%)
Dec 23, 2022 8.385 8.454 8.366 8.446 655,027 +0.06(+0.73%)
Dec 22, 2022 8.286 8.416 8.218 8.385 728,898 +0.05(+0.64%)
Dec 21, 2022 8.294 8.461 8.294 8.332 1,039,318 +0.09(+1.11%)
Dec 20, 2022 8.248 8.351 7.971 8.241 1,278,882 -0.02(-0.28%)
Dec 19, 2022 8.134 8.355 8.081 8.264 1,318,510 +0.13(+1.59%)
Dec 16, 2022 8.081 8.218 8.028 8.134 4,275,282 -0.05(-0.65%)
Dec 15, 2022 8.028 8.229 8.012 8.187 1,279,414 +0.06(+0.75%)
Dec 14, 2022 8.111 8.180 7.974 8.127 1,284,643 +0.02(+0.19%)
Dec 13, 2022 8.233 8.431 8.081 8.111 1,427,252 +0.10(+1.23%)
Dec 12, 2022 8.043 8.081 7.944 8.012 706,979 -0.01(-0.09%)
Dec 09, 2022 8.035 8.132 7.902 8.020 917,854 -0.02(-0.19%)
Dec 08, 2022 8.127 8.207 8.028 8.035 1,012,021 -0.05(-0.66%)
Dec 07, 2022 7.967 8.096 7.921 8.089 764,790 +0.11(+1.33%)
Dec 06, 2022 8.119 8.119 7.881 7.982 804,941 -0.16(-1.96%)
Dec 05, 2022 8.271 8.317 8.062 8.142 896,842 -0.16(-1.92%)
Dec 02, 2022 8.324 8.355 8.172 8.302 960,502 -0.05(-0.55%)
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.