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

Orchid Island Capital Inc (NY: ORC )

8.390 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 13, 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, 2015 11.33 11.53 11.33 11.44 311,262 +0.05(+0.42%)
Nov 27, 2015 11.19 11.46 11.09 11.39 189,840 +0.29(+2.58%)
Nov 25, 2015 11.01 11.10 11.10 11.10 171,845 +0.07(+0.65%)
Nov 24, 2015 10.95 11.09 10.90 11.03 155,828 +0.07(+0.65%)
Nov 23, 2015 10.76 11.08 10.75 10.96 190,883 +0.14(+1.33%)
Nov 20, 2015 10.91 11.03 10.76 10.82 231,545 -0.08(-0.77%)
Nov 19, 2015 10.89 11.07 10.85 10.90 290,184 -0.06(-0.54%)
Nov 18, 2015 10.82 10.99 10.77 10.96 287,862 +0.16(+1.53%)
Nov 17, 2015 10.95 10.99 10.77 10.79 234,501 -0.13(-1.19%)
Nov 16, 2015 10.82 10.95 10.72 10.92 286,571 +0.13(+1.20%)
Nov 13, 2015 10.62 10.82 10.58 10.79 167,756 +0.20(+1.89%)
Nov 12, 2015 10.59 10.64 10.45 10.59 157,302 -0.01(-0.11%)
Nov 11, 2015 10.38 10.65 10.38 10.61 155,919 +0.26(+2.50%)
Nov 10, 2015 10.43 10.59 10.32 10.35 260,805 -0.07(-0.68%)
Nov 09, 2015 10.65 10.70 10.38 10.42 322,165 -0.32(-2.96%)
Nov 06, 2015 10.67 10.85 10.48 10.74 299,665 +0.00(+0.00%)
Nov 05, 2015 10.88 10.94 10.55 10.74 315,260 -0.14(-1.30%)
Nov 04, 2015 10.77 10.99 10.69 10.88 299,260 +0.11(+0.98%)
Nov 03, 2015 10.55 10.96 10.54 10.77 326,914 +0.22(+2.12%)
Nov 02, 2015 10.48 10.78 10.43 10.55 374,348 +0.09(+0.90%)
Oct 30, 2015 10.36 10.97 10.36 10.45 1,067,500 -0.60(-5.43%)
Oct 29, 2015 11.60 11.65 10.98 11.05 436,912 -0.61(-5.25%)
Oct 28, 2015 11.20 11.67 11.20 11.67 288,881 +0.51(+4.54%)
Oct 27, 2015 11.55 11.58 11.08 11.16 374,337 -0.40(-3.46%)
Oct 26, 2015 11.91 11.94 11.52 11.56 245,093 -0.36(-3.06%)
Oct 23, 2015 11.95 11.95 11.81 11.92 135,455 +0.01(+0.10%)
Oct 22, 2015 11.49 11.95 11.44 11.91 494,876 +0.42(+3.69%)
Oct 21, 2015 11.56 11.71 11.40 11.49 437,338 +0.01(+0.10%)
Oct 20, 2015 11.40 11.55 11.32 11.48 215,600 +0.12(+1.02%)
Oct 19, 2015 11.38 11.55 11.32 11.36 167,245 -0.01(-0.10%)
Oct 16, 2015 11.54 11.54 11.21 11.37 196,956 -0.10(-0.91%)
Oct 15, 2015 11.34 11.48 11.08 11.48 192,905 +0.22(+1.96%)
Oct 14, 2015 11.14 11.41 11.03 11.26 219,340 +0.08(+0.73%)
Oct 13, 2015 11.30 11.41 11.15 11.18 176,995 -0.13(-1.13%)
Oct 12, 2015 11.03 11.34 10.96 11.30 280,417 +0.23(+2.10%)
Oct 09, 2015 11.79 11.79 11.04 11.07 508,584 -0.72(-6.10%)
Oct 08, 2015 11.63 11.85 11.56 11.79 246,390 +0.19(+1.60%)
Oct 07, 2015 11.49 11.61 11.40 11.61 261,958 +0.16(+1.42%)
Oct 06, 2015 11.28 11.57 11.28 11.44 317,675 +0.16(+1.44%)
Oct 05, 2015 10.78 11.32 10.78 11.28 331,881 +0.52(+4.85%)
Oct 02, 2015 10.61 10.77 10.61 10.76 154,979 +0.06(+0.54%)
Oct 01, 2015 10.77 10.78 10.56 10.70 160,819 -0.03(-0.32%)
Sep 30, 2015 10.61 10.76 10.43 10.73 396,622 +0.17(+1.65%)
Sep 29, 2015 10.82 10.91 10.50 10.56 274,664 -0.30(-2.78%)
Sep 28, 2015 11.05 11.09 10.68 10.86 430,937 -0.23(-2.09%)
Sep 25, 2015 11.37 11.44 11.09 11.09 195,713 -0.31(-2.75%)
Sep 24, 2015 11.16 11.48 11.14 11.41 179,298 +0.20(+1.76%)
Sep 23, 2015 11.18 11.47 11.14 11.21 197,368 -0.06(-0.52%)
Sep 22, 2015 11.21 11.38 11.18 11.27 322,603 +0.01(+0.10%)
Sep 21, 2015 11.55 11.55 11.17 11.26 337,313 -0.23(-1.99%)
Sep 18, 2015 10.98 11.50 10.94 11.49 630,993 +0.43(+3.93%)
Sep 17, 2015 10.72 11.17 10.61 11.05 405,453 +0.34(+3.20%)
Sep 16, 2015 10.58 10.75 10.56 10.71 364,490 +0.15(+1.41%)
Sep 15, 2015 10.41 10.56 10.39 10.56 195,558 +0.17(+1.65%)
Sep 14, 2015 10.32 10.56 10.32 10.39 111,201 +0.01(+0.11%)
Sep 11, 2015 10.25 10.38 10.21 10.38 139,991 +0.13(+1.23%)
Sep 10, 2015 10.30 10.34 10.15 10.25 205,433 -0.03(-0.33%)
Sep 09, 2015 10.41 10.41 10.26 10.29 217,781 +0.03(+0.33%)
Sep 08, 2015 10.31 10.32 10.22 10.25 170,751 +0.05(+0.45%)
Sep 04, 2015 10.25 10.20 10.20 10.20 184,782 -0.09(-0.89%)
Sep 03, 2015 10.46 10.49 10.29 10.30 233,325 -0.17(-1.64%)
Sep 02, 2015 10.48 10.57 10.37 10.47 299,725 +0.13(+1.22%)
Sep 01, 2015 10.30 10.45 10.25 10.34 329,114 -0.06(-0.55%)
Aug 31, 2015 10.31 10.40 10.18 10.40 201,789 +0.09(+0.89%)
Aug 28, 2015 10.34 10.51 10.17 10.31 322,379 -0.05(-0.44%)
Aug 27, 2015 10.07 10.56 10.06 10.35 502,220 +0.30(+2.96%)
Aug 26, 2015 10.02 10.07 9.850 10.06 277,576 +0.18(+1.85%)
Aug 25, 2015 10.01 10.03 9.839 9.873 382,700 +0.31(+3.23%)
Aug 24, 2015 9.187 9.827 8.160 9.564 826,140 -0.40(-4.02%)
Aug 21, 2015 10.14 10.31 9.908 9.965 550,802 -0.28(-2.75%)
Aug 20, 2015 10.25 10.46 10.18 10.25 403,343 -0.05(-0.44%)
Aug 19, 2015 10.58 10.69 10.02 10.29 595,625 -0.24(-2.25%)
Aug 18, 2015 10.41 10.54 10.13 10.53 763,023 +0.09(+0.86%)
Aug 17, 2015 10.56 10.57 10.19 10.44 530,188 -0.14(-1.28%)
Aug 14, 2015 10.61 10.70 10.36 10.57 565,521 +0.11(+1.08%)
Aug 13, 2015 10.18 10.62 10.18 10.46 665,785 +0.27(+2.65%)
Aug 12, 2015 9.863 10.19 9.863 10.19 616,327 +0.28(+2.84%)
Aug 11, 2015 9.559 9.931 9.494 9.908 406,938 +0.34(+3.53%)
Aug 10, 2015 9.627 9.634 9.458 9.571 554,368 +0.10(+1.07%)
Aug 07, 2015 9.469 9.559 9.435 9.469 545,544 -0.02(-0.24%)
Aug 06, 2015 9.233 9.616 9.233 9.492 454,500 +0.21(+2.31%)
Aug 05, 2015 9.312 9.345 9.233 9.278 265,255 +0.02(+0.24%)
Aug 04, 2015 9.368 9.468 9.233 9.255 311,714 -0.09(-0.96%)
Aug 03, 2015 9.694 9.830 9.233 9.345 616,413 -0.36(-3.71%)
Jul 31, 2015 9.739 9.965 9.638 9.706 1,028,440 -0.01(-0.12%)
Jul 30, 2015 8.963 9.762 8.963 9.717 747,315 +0.42(+4.48%)
Jul 29, 2015 9.480 9.503 9.125 9.300 407,837 -0.07(-0.72%)
Jul 28, 2015 9.244 9.616 9.244 9.368 495,100 +0.11(+1.22%)
Jul 27, 2015 8.726 9.300 8.726 9.255 660,695 +0.51(+5.79%)
Jul 24, 2015 9.289 9.447 8.737 8.749 900,445 -0.55(-5.93%)
Jul 23, 2015 9.526 9.739 9.210 9.300 955,373 -0.28(-2.94%)
Jul 22, 2015 9.549 9.637 9.504 9.582 411,936 +0.03(+0.35%)
Jul 21, 2015 9.814 9.859 9.471 9.549 552,759 -0.25(-2.60%)
Jul 20, 2015 9.549 9.859 9.549 9.803 579,436 +0.25(+2.67%)
Jul 17, 2015 9.593 9.659 9.493 9.549 520,471 -0.04(-0.46%)
Jul 16, 2015 9.637 9.814 9.526 9.593 564,364 -0.08(-0.80%)
Jul 15, 2015 9.737 10.06 9.632 9.670 797,331 -0.12(-1.24%)
Jul 14, 2015 9.759 9.936 9.427 9.792 940,490 +0.09(+0.91%)
Jul 13, 2015 10.52 10.52 9.360 9.704 2,942,057 -0.82(-7.79%)
Jul 10, 2015 12.55 12.68 10.34 10.52 2,898,528 -2.19(-17.25%)
Jul 09, 2015 12.81 12.88 12.68 12.72 288,671 -0.01(-0.09%)
Jul 08, 2015 12.77 12.85 12.66 12.73 371,558 -0.02(-0.17%)
Jul 07, 2015 12.56 12.77 12.55 12.75 380,821 +0.20(+1.59%)
Jul 06, 2015 12.35 12.61 12.31 12.55 296,434 +0.14(+1.16%)
Jul 02, 2015 12.41 12.41 12.41 12.41 342,955 +0.06(+0.45%)
Jul 01, 2015 12.44 12.47 12.32 12.35 351,722 -0.07(-0.54%)
Jun 30, 2015 12.53 12.72 12.28 12.42 770,032 -0.10(-0.80%)
Jun 29, 2015 12.96 13.12 12.20 12.52 1,612,298 -0.97(-7.22%)
Jun 26, 2015 14.01 14.12 13.34 13.49 1,971,140 -0.55(-3.94%)
Jun 25, 2015 14.18 14.19 13.90 14.05 542,601 -0.14(-1.01%)
Jun 24, 2015 14.33 14.40 14.18 14.19 294,838 -0.13(-0.93%)
Jun 23, 2015 14.13 14.44 14.12 14.32 359,150 +0.20(+1.41%)
Jun 22, 2015 14.52 14.53 13.88 14.12 758,033 -0.39(-2.67%)
Jun 19, 2015 14.56 14.57 14.50 14.51 587,465 -0.04(-0.30%)
Jun 18, 2015 14.51 14.66 14.50 14.56 390,119 +0.04(+0.31%)
Jun 17, 2015 14.70 14.71 14.47 14.51 640,837 -0.17(-1.19%)
Jun 16, 2015 14.64 14.77 14.64 14.69 301,077 +0.05(+0.37%)
Jun 15, 2015 14.64 14.65 14.59 14.63 356,759 -0.01(-0.07%)
Jun 12, 2015 14.75 14.76 14.59 14.64 222,291 -0.11(-0.74%)
Jun 11, 2015 14.84 14.86 14.68 14.75 278,654 -0.09(-0.59%)
Jun 10, 2015 14.75 14.87 14.72 14.84 206,915 +0.14(+0.97%)
Jun 09, 2015 14.45 14.81 14.45 14.70 230,956 +0.28(+1.97%)
Jun 08, 2015 14.53 14.59 14.25 14.41 574,869 -0.17(-1.20%)
Jun 05, 2015 14.70 14.70 14.59 14.59 306,826 -0.12(-0.82%)
Jun 04, 2015 14.78 14.81 14.65 14.71 383,135 -0.08(-0.52%)
Jun 03, 2015 14.90 14.90 14.73 14.78 432,622 -0.11(-0.73%)
Jun 02, 2015 14.94 14.94 14.89 14.89 269,242 -0.04(-0.29%)
Jun 01, 2015 14.92 14.96 14.88 14.94 378,646 +0.03(+0.22%)
May 29, 2015 14.98 15.00 14.89 14.90 309,658 -0.08(-0.51%)
May 28, 2015 14.97 14.99 14.95 14.98 278,151 +0.01(+0.07%)
May 27, 2015 14.88 15.00 14.86 14.97 392,565 +0.12(+0.81%)
May 26, 2015 15.01 15.08 14.84 14.85 626,941 -0.24(-1.59%)
May 22, 2015 15.18 15.09 15.09 15.09 150,360 -0.09(-0.58%)
May 21, 2015 15.11 15.30 15.10 15.18 517,720 -0.02(-0.14%)
May 20, 2015 15.17 15.23 15.11 15.20 382,555 +0.03(+0.21%)
May 19, 2015 15.25 15.28 15.16 15.17 303,513 -0.09(-0.57%)
May 18, 2015 15.23 15.26 15.12 15.25 358,643 +0.02(+0.14%)
May 15, 2015 15.21 15.24 15.15 15.23 281,358 +0.03(+0.21%)
May 14, 2015 15.28 15.32 15.20 15.20 335,966 -0.08(-0.49%)
May 13, 2015 15.37 15.37 15.25 15.28 271,963 -0.06(-0.42%)
May 12, 2015 15.20 15.34 15.12 15.34 386,538 +0.16(+1.07%)
May 11, 2015 15.01 15.18 14.96 15.18 236,346 +0.18(+1.22%)
May 08, 2015 14.83 14.99 14.75 14.99 223,667 +0.26(+1.76%)
May 07, 2015 14.67 14.79 14.57 14.74 313,393 +0.06(+0.44%)
May 06, 2015 14.77 14.77 14.62 14.67 313,250 -0.11(-0.73%)
May 05, 2015 14.84 14.87 14.71 14.78 199,879 -0.06(-0.44%)
May 04, 2015 14.89 14.90 14.82 14.84 254,334 -0.03(-0.22%)
May 01, 2015 14.94 14.99 14.85 14.88 297,065 -0.02(-0.14%)
Apr 30, 2015 15.05 15.08 14.82 14.90 304,793 -0.18(-1.22%)
Apr 29, 2015 15.01 15.10 14.89 15.08 211,330 +0.02(+0.14%)
Apr 28, 2015 14.83 15.09 14.67 15.06 435,707 +0.04(+0.29%)
Apr 27, 2015 15.09 15.11 14.99 15.02 183,739 -0.10(-0.64%)
Apr 24, 2015 15.22 15.22 15.05 15.11 192,889 -0.08(-0.50%)
Apr 23, 2015 15.09 15.20 15.03 15.19 287,222 +0.11(+0.72%)
Apr 22, 2015 15.00 15.10 14.96 15.08 384,487 +0.14(+0.93%)
Apr 21, 2015 15.07 15.07 14.91 14.94 247,072 -0.10(-0.64%)
Apr 20, 2015 14.96 15.04 14.92 15.04 346,484 +0.12(+0.78%)
Apr 17, 2015 14.92 14.93 14.86 14.92 220,067 -0.01(-0.07%)
Apr 16, 2015 14.93 14.96 14.83 14.93 233,470 +0.06(+0.43%)
Apr 15, 2015 14.91 14.94 14.83 14.87 234,586 -0.04(-0.29%)
Apr 14, 2015 14.87 14.91 14.81 14.91 199,251 +0.04(+0.29%)
Apr 13, 2015 14.86 14.88 14.80 14.87 209,940 +0.05(+0.36%)
Apr 10, 2015 14.71 14.84 14.65 14.81 285,714 +0.11(+0.72%)
Apr 09, 2015 14.75 14.75 14.59 14.71 216,520 +0.02(+0.15%)
Apr 08, 2015 14.70 14.70 14.56 14.69 223,818 +0.07(+0.51%)
Apr 07, 2015 14.48 14.64 14.42 14.61 289,109 +0.16(+1.10%)
Apr 06, 2015 14.34 14.47 14.32 14.45 208,184 +0.12(+0.82%)
Apr 02, 2015 14.30 14.34 14.34 14.34 105,442 +0.06(+0.45%)
Apr 01, 2015 14.15 14.28 14.07 14.27 231,348 +0.17(+1.21%)
Mar 31, 2015 14.08 14.16 14.07 14.10 350,230 +0.02(+0.15%)
Mar 30, 2015 14.11 14.15 14.06 14.08 204,954 +0.03(+0.23%)
Mar 27, 2015 14.13 14.15 14.03 14.05 248,795 -0.09(-0.60%)
Mar 26, 2015 14.34 14.35 14.11 14.13 306,757 -0.20(-1.41%)
Mar 25, 2015 14.38 14.49 14.31 14.34 289,824 -0.02(-0.15%)
Mar 24, 2015 14.43 14.46 14.36 14.36 314,695 -0.07(-0.51%)
Mar 23, 2015 14.39 14.47 14.38 14.43 446,929 +0.05(+0.37%)
Mar 20, 2015 14.29 14.42 14.29 14.38 354,805 +0.08(+0.59%)
Mar 19, 2015 14.36 14.38 14.27 14.29 263,668 -0.07(-0.51%)
Mar 18, 2015 14.29 14.40 14.27 14.37 298,587 +0.04(+0.29%)
Mar 17, 2015 14.34 14.35 14.25 14.33 168,935 -0.01(-0.07%)
Mar 16, 2015 14.35 14.38 14.30 14.34 195,087 -0.01(-0.07%)
Mar 13, 2015 14.46 14.47 14.34 14.35 189,413 -0.11(-0.73%)
Mar 12, 2015 14.47 14.48 14.43 14.45 118,315 -0.03(-0.22%)
Mar 11, 2015 14.57 14.61 14.45 14.48 157,980 -0.03(-0.22%)
Mar 10, 2015 14.43 14.54 14.43 14.51 109,618 +0.01(+0.07%)
Mar 09, 2015 14.47 14.51 14.45 14.50 150,787 +0.09(+0.66%)
Mar 06, 2015 14.45 14.45 14.38 14.41 115,193 -0.04(-0.29%)
Mar 05, 2015 14.45 14.56 14.40 14.45 201,456 +0.04(+0.29%)
Mar 04, 2015 14.29 14.45 14.33 14.41 104,444 +0.08(+0.59%)
Mar 03, 2015 14.52 14.52 14.42 14.33 172,086 -0.20(-1.37%)
Mar 02, 2015 14.61 14.61 14.42 14.52 331,486 -0.08(-0.57%)
Feb 27, 2015 14.61 14.61 14.53 14.61 152,406 +0.06(+0.43%)
Feb 26, 2015 14.30 14.55 14.29 14.55 155,234 +0.19(+1.32%)
Feb 25, 2015 13.93 14.44 13.93 14.36 295,448 +0.39(+2.78%)
Feb 24, 2015 14.60 14.61 13.72 13.97 736,831 -0.67(-4.59%)
Feb 23, 2015 14.77 14.82 14.61 14.64 213,308 -0.11(-0.71%)
Feb 20, 2015 14.66 14.79 14.60 14.75 307,707 +0.00(+0.00%)
Feb 19, 2015 14.68 14.79 14.63 14.75 279,024 +0.12(+0.85%)
Feb 18, 2015 14.58 14.62 14.49 14.62 228,997 +0.09(+0.64%)
Feb 17, 2015 14.53 14.67 14.52 14.53 265,088 +0.02(+0.14%)
Feb 13, 2015 14.24 14.51 14.51 14.51 305,967 +0.31(+2.19%)
Feb 12, 2015 14.19 14.24 14.14 14.20 119,878 +0.05(+0.37%)
Feb 11, 2015 14.04 14.17 14.02 14.14 157,150 +0.11(+0.81%)
Feb 10, 2015 14.11 14.16 13.93 14.03 126,734 -0.04(-0.29%)
Feb 09, 2015 13.89 14.19 13.87 14.07 233,145 +0.16(+1.12%)
Feb 06, 2015 13.77 13.94 13.75 13.92 159,367 +0.15(+1.05%)
Feb 05, 2015 13.67 13.82 13.67 13.77 205,243 +0.10(+0.76%)
Feb 04, 2015 13.73 13.73 13.65 13.67 132,551 -0.02(-0.15%)
Feb 03, 2015 13.66 13.77 13.62 13.69 240,223 +0.11(+0.84%)
Feb 02, 2015 13.50 13.67 13.50 13.57 153,737 +0.08(+0.62%)
Jan 30, 2015 13.67 13.67 13.49 13.49 168,935 -0.18(-1.29%)
Jan 29, 2015 13.65 13.68 13.49 13.67 129,325 +0.04(+0.30%)
Jan 28, 2015 13.70 13.73 13.51 13.62 248,158 -0.05(-0.38%)
Jan 27, 2015 13.54 13.70 13.54 13.68 132,730 +0.08(+0.61%)
Jan 26, 2015 13.44 13.59 13.39 13.59 135,607 +0.15(+1.08%)
Jan 23, 2015 13.51 13.62 13.44 13.45 186,267 -0.19(-1.37%)
Jan 22, 2015 13.77 13.84 13.45 13.64 211,153 +0.00(+0.00%)
Jan 21, 2015 13.64 13.75 13.61 13.64 310,960 +0.00(+0.00%)
Jan 20, 2015 13.65 13.74 13.56 13.64 235,860 +0.09(+0.68%)
Jan 16, 2015 13.34 13.56 13.34 13.54 151,731 +0.23(+1.69%)
Jan 15, 2015 13.21 13.37 13.15 13.32 176,268 +0.17(+1.32%)
Jan 14, 2015 13.26 13.30 13.05 13.14 411,452 -0.15(-1.15%)
Jan 13, 2015 13.61 13.61 13.26 13.30 320,632 -0.23(-1.67%)
Jan 12, 2015 13.59 13.61 13.41 13.52 157,584 -0.01(-0.08%)
Jan 09, 2015 13.70 13.70 13.51 13.53 104,780 -0.14(-1.05%)
Jan 08, 2015 13.40 13.74 13.40 13.68 142,049 +0.23(+1.67%)
Jan 07, 2015 13.59 13.62 13.41 13.45 138,280 +0.00(+0.00%)
Jan 06, 2015 13.56 13.75 13.40 13.45 176,895 -0.07(-0.53%)
Jan 05, 2015 13.59 13.82 13.52 13.52 160,771 -0.13(-0.97%)
Jan 02, 2015 13.39 13.66 13.37 13.66 183,403 +0.30(+2.22%)
Dec 31, 2014 13.43 13.36 13.36 13.36 168,511 -0.03(-0.23%)
Dec 30, 2014 13.44 13.51 13.36 13.39 131,956 -0.02(-0.15%)
Dec 29, 2014 13.42 13.54 13.36 13.41 262,119 +0.00(+0.00%)
Dec 26, 2014 13.51 13.57 13.41 13.41 117,842 -0.10(-0.76%)
Dec 24, 2014 13.49 13.51 13.51 13.51 156,984 +0.00(+0.00%)
Dec 23, 2014 13.37 13.51 13.21 13.51 210,376 +0.19(+1.46%)
Dec 22, 2014 13.31 13.35 13.22 13.32 246,680 +0.13(+0.99%)
Dec 19, 2014 13.43 13.56 13.19 13.19 487,424 -0.17(-1.28%)
Dec 18, 2014 13.48 13.53 13.13 13.36 331,917 -0.09(-0.68%)
Dec 17, 2014 12.93 13.46 12.93 13.45 257,529 +0.47(+3.66%)
Dec 16, 2014 12.84 13.14 12.74 12.97 421,915 -0.04(-0.31%)
Dec 15, 2014 13.52 13.53 12.98 13.02 281,421 -0.34(-2.57%)
Dec 12, 2014 13.43 13.52 13.26 13.36 138,434 -0.17(-1.27%)
Dec 11, 2014 13.53 13.58 13.40 13.53 273,639 +0.05(+0.37%)
Dec 10, 2014 13.43 13.70 13.38 13.48 244,100 +0.10(+0.75%)
Dec 09, 2014 13.00 13.40 12.62 13.38 615,672 +0.26(+2.00%)
Dec 08, 2014 13.77 13.83 13.08 13.12 681,838 -0.62(-4.49%)
Dec 05, 2014 13.93 13.94 13.90 13.73 503,769 -0.20(-1.45%)
Dec 04, 2014 13.93 13.97 13.88 13.93 228,336 +0.00(+0.00%)
Dec 03, 2014 13.93 13.98 13.90 13.93 244,415 +0.00(+0.00%)
Dec 02, 2014 13.86 13.95 13.80 13.93 336,486 +0.08(+0.58%)
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.