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

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 9.005 9.072 8.957 9.013 852,645 -0.01(-0.09%)
Feb 27, 2023 9.124 9.163 8.981 9.021 1,202,815 -0.07(-0.79%)
Feb 24, 2023 9.163 9.241 8.959 9.092 1,911,637 +0.13(+1.48%)
Feb 23, 2023 9.022 9.069 8.883 8.959 785,004 +0.02(+0.17%)
Feb 22, 2023 8.897 9.045 8.889 8.944 793,413 +0.09(+0.97%)
Feb 21, 2023 9.124 9.155 8.850 8.858 1,187,338 -0.31(-3.33%)
Feb 17, 2023 9.124 9.186 9.038 9.163 661,730 +0.04(+0.43%)
Feb 16, 2023 9.061 9.212 8.928 9.124 804,069 +0.05(+0.52%)
Feb 15, 2023 9.061 9.077 8.959 9.077 644,876 -0.04(-0.43%)
Feb 14, 2023 9.139 9.202 8.960 9.116 613,355 -0.06(-0.68%)
Feb 13, 2023 9.108 9.187 9.092 9.178 411,960 +0.06(+0.69%)
Feb 10, 2023 9.116 9.214 9.077 9.116 573,615 +0.00(+0.00%)
Feb 09, 2023 9.546 9.562 9.100 9.116 1,065,185 -0.34(-3.56%)
Feb 08, 2023 9.499 9.499 9.366 9.452 496,041 -0.01(-0.08%)
Feb 07, 2023 9.390 9.491 9.284 9.460 632,819 +0.08(+0.83%)
Feb 06, 2023 9.695 9.695 9.351 9.382 1,027,559 -0.34(-3.46%)
Feb 03, 2023 9.710 9.812 9.663 9.718 834,350 -0.09(-0.88%)
Feb 02, 2023 9.812 9.906 9.757 9.804 801,697 +0.05(+0.48%)
Feb 01, 2023 9.546 9.828 9.476 9.757 1,046,710 +0.22(+2.30%)
Jan 31, 2023 9.343 9.538 9.327 9.538 979,224 +0.26(+2.78%)
Jan 30, 2023 9.577 9.577 9.272 9.280 1,277,451 -0.30(-3.10%)
Jan 27, 2023 9.454 9.593 9.382 9.577 1,920,621 +0.15(+1.64%)
Jan 26, 2023 9.346 9.473 9.272 9.423 1,320,852 +0.13(+1.41%)
Jan 25, 2023 9.230 9.346 9.207 9.292 2,829,909 +0.02(+0.17%)
Jan 24, 2023 9.315 9.392 9.230 9.276 632,209 +0.01(+0.08%)
Jan 23, 2023 9.361 9.384 9.238 9.268 1,162,175 -0.08(-0.83%)
Jan 20, 2023 9.307 9.350 9.245 9.346 1,128,386 +0.04(+0.41%)
Jan 19, 2023 9.122 9.346 9.122 9.307 641,732 +0.07(+0.75%)
Jan 18, 2023 9.323 9.377 9.184 9.238 842,816 -0.02(-0.17%)
Jan 17, 2023 9.292 9.377 9.245 9.253 939,880 -0.02(-0.25%)
Jan 13, 2023 9.129 9.276 9.102 9.276 686,139 +0.06(+0.67%)
Jan 12, 2023 9.176 9.299 9.168 9.214 2,161,627 +0.12(+1.27%)
Jan 11, 2023 8.990 9.176 8.990 9.099 769,279 +0.21(+2.35%)
Jan 10, 2023 8.697 8.890 8.674 8.890 412,373 +0.19(+2.22%)
Jan 09, 2023 8.604 8.759 8.604 8.697 808,333 +0.16(+1.90%)
Jan 06, 2023 8.488 8.586 8.427 8.535 681,210 +0.09(+1.10%)
Jan 05, 2023 8.380 8.454 8.303 8.442 471,748 +0.02(+0.18%)
Jan 04, 2023 8.303 8.512 8.303 8.427 780,062 +0.18(+2.15%)
Jan 03, 2023 8.179 8.357 8.118 8.249 730,535 +0.14(+1.71%)
Dec 30, 2022 8.179 8.288 8.021 8.110 1,094,821 -0.17(-2.05%)
Dec 29, 2022 8.110 8.311 8.033 8.280 1,173,179 +0.25(+3.08%)
Dec 28, 2022 8.367 8.375 7.983 8.033 1,073,106 -0.33(-4.00%)
Dec 27, 2022 8.390 8.443 8.268 8.367 955,571 -0.08(-0.90%)
Dec 23, 2022 8.383 8.451 8.364 8.443 655,241 +0.06(+0.73%)
Dec 22, 2022 8.284 8.413 8.215 8.383 729,136 +0.05(+0.64%)
Dec 21, 2022 8.291 8.459 8.291 8.329 1,039,658 +0.09(+1.11%)
Dec 20, 2022 8.246 8.348 7.968 8.238 1,279,299 -0.02(-0.28%)
Dec 19, 2022 8.132 8.352 8.078 8.261 1,318,941 +0.13(+1.59%)
Dec 16, 2022 8.078 8.215 8.025 8.132 4,276,679 -0.05(-0.65%)
Dec 15, 2022 8.025 8.227 8.010 8.185 1,279,832 +0.06(+0.75%)
Dec 14, 2022 8.109 8.177 7.972 8.124 1,285,063 +0.02(+0.19%)
Dec 13, 2022 8.230 8.428 8.078 8.109 1,427,719 +0.10(+1.23%)
Dec 12, 2022 8.040 8.078 7.941 8.010 707,210 -0.01(-0.09%)
Dec 09, 2022 8.033 8.129 7.900 8.017 918,154 -0.02(-0.19%)
Dec 08, 2022 8.124 8.204 8.025 8.033 1,012,508 -0.05(-0.66%)
Dec 07, 2022 7.964 8.093 7.919 8.086 765,040 +0.11(+1.33%)
Dec 06, 2022 8.116 8.116 7.879 7.979 805,204 -0.16(-1.96%)
Dec 05, 2022 8.268 8.314 8.059 8.139 897,135 -0.16(-1.92%)
Dec 02, 2022 8.322 8.352 8.170 8.299 960,815 -0.05(-0.55%)
Dec 01, 2022 8.268 8.504 8.268 8.345 1,185,049 +0.08(+1.01%)
Nov 30, 2022 8.109 8.261 8.025 8.261 1,043,464 +0.13(+1.59%)
Nov 29, 2022 8.071 8.154 7.919 8.132 1,459,517 +0.06(+0.75%)
Nov 28, 2022 8.183 8.206 8.026 8.071 1,329,404 -0.10(-1.28%)
Nov 25, 2022 8.093 8.198 8.071 8.176 515,919 +0.12(+1.49%)
Nov 23, 2022 7.921 8.104 7.861 8.056 1,085,587 +0.13(+1.70%)
Nov 22, 2022 7.921 7.977 7.838 7.921 747,521 +0.07(+0.96%)
Nov 21, 2022 7.756 7.906 7.704 7.846 838,989 +0.10(+1.36%)
Nov 18, 2022 7.778 7.831 7.689 7.741 622,366 +0.04(+0.58%)
Nov 17, 2022 7.733 7.823 7.629 7.696 711,637 -0.16(-2.10%)
Nov 16, 2022 7.876 7.936 7.763 7.861 826,517 -0.10(-1.32%)
Nov 15, 2022 7.996 8.116 7.906 7.966 1,576,176 +0.07(+0.85%)
Nov 14, 2022 8.033 8.078 7.876 7.898 955,831 -0.17(-2.14%)
Nov 11, 2022 8.056 8.164 7.906 8.071 4,595,970 +0.07(+0.84%)
Nov 10, 2022 7.913 8.041 7.876 8.003 10,291,351 +0.33(+4.30%)
Nov 09, 2022 7.816 7.838 7.644 7.674 1,094,748 -0.15(-1.92%)
Nov 08, 2022 7.853 7.917 7.685 7.823 1,363,902 +0.07(+0.87%)
Nov 07, 2022 7.756 7.831 7.629 7.756 913,283 +0.05(+0.68%)
Nov 04, 2022 7.411 7.726 7.366 7.704 1,089,455 +0.43(+5.87%)
Nov 03, 2022 7.381 7.396 7.104 7.276 1,376,025 -0.21(-2.80%)
Nov 02, 2022 7.546 7.486 1,337,564 -0.10(-1.28%)
Nov 01, 2022 7.644 7.711 7.434 7.584 1,434,162 +0.04(+0.50%)
Oct 31, 2022 7.576 7.718 7.449 7.546 1,289,273 -0.01(-0.20%)
Oct 28, 2022 7.404 7.644 7.098 7.561 1,658,960 +0.14(+1.92%)
Oct 27, 2022 7.647 7.810 7.397 7.419 1,908,917 -0.03(-0.40%)
Oct 26, 2022 7.382 7.551 7.249 7.448 1,231,849 +0.08(+1.10%)
Oct 25, 2022 7.006 7.456 6.866 7.367 1,817,369 +0.35(+5.05%)
Oct 24, 2022 7.153 7.205 6.939 7.013 1,181,991 -0.10(-1.45%)
Oct 21, 2022 7.087 7.201 6.962 7.116 1,734,835 +0.10(+1.37%)
Oct 20, 2022 7.124 7.198 6.984 7.021 1,385,423 -0.06(-0.83%)
Oct 19, 2022 7.116 7.175 6.932 7.080 1,272,278 -0.04(-0.62%)
Oct 18, 2022 7.227 7.404 7.050 7.124 1,433,997 +0.07(+0.94%)
Oct 17, 2022 7.050 7.131 6.880 7.057 1,269,411 +0.14(+2.03%)
Oct 14, 2022 7.080 7.220 6.903 6.917 2,190,845 -0.15(-2.19%)
Oct 13, 2022 6.556 7.146 6.519 7.072 4,384,016 +0.41(+6.08%)
Oct 12, 2022 6.785 6.825 6.390 6.667 2,701,976 -0.15(-2.27%)
Oct 11, 2022 6.040 6.858 5.995 6.821 3,878,344 +0.79(+13.08%)
Oct 10, 2022 6.283 6.467 6.032 6.032 2,415,618 -0.27(-4.33%)
Oct 07, 2022 6.209 6.416 6.176 6.305 3,323,576 +0.05(+0.83%)
Oct 06, 2022 6.482 6.703 6.239 6.254 2,994,174 -0.24(-3.64%)
Oct 05, 2022 6.762 6.762 6.202 6.490 2,482,939 -0.36(-5.27%)
Oct 04, 2022 6.246 6.858 6.239 6.851 3,114,446 +0.71(+11.52%)
Oct 03, 2022 6.128 6.246 5.863 6.143 3,213,905 +0.10(+1.59%)
Sep 30, 2022 6.047 6.309 6.032 6.047 1,663,409 -0.01(-0.24%)
Sep 29, 2022 6.733 6.744 5.974 6.062 2,577,751 -0.79(-11.52%)
Sep 28, 2022 6.641 6.873 6.521 6.851 2,041,461 +0.22(+3.39%)
Sep 27, 2022 6.793 6.996 6.535 6.626 1,673,218 -0.12(-1.72%)
Sep 26, 2022 7.300 7.424 6.601 6.742 2,615,296 -0.67(-9.00%)
Sep 23, 2022 7.721 7.739 7.304 7.409 1,875,018 -0.41(-5.19%)
Sep 22, 2022 8.236 8.286 7.667 7.815 1,769,977 -0.41(-5.02%)
Sep 21, 2022 8.352 8.493 8.228 8.228 1,135,668 -0.12(-1.48%)
Sep 20, 2022 8.526 8.547 8.341 8.352 1,246,799 -0.22(-2.54%)
Sep 19, 2022 8.649 8.707 8.511 8.569 1,516,474 -0.18(-2.07%)
Sep 16, 2022 8.758 8.765 8.598 8.750 1,259,297 -0.07(-0.74%)
Sep 15, 2022 9.011 9.156 8.808 8.816 1,190,388 -0.22(-2.41%)
Sep 14, 2022 9.011 9.062 8.932 9.033 1,173,265 -0.01(-0.08%)
Sep 13, 2022 9.069 9.149 9.004 9.040 1,367,425 -0.15(-1.66%)
Sep 12, 2022 9.272 9.316 9.127 9.193 1,288,682 -0.02(-0.24%)
Sep 09, 2022 9.098 9.243 9.098 9.214 1,112,552 +0.14(+1.52%)
Sep 08, 2022 9.113 9.120 8.975 9.077 1,529,440 -0.09(-0.95%)
Sep 07, 2022 9.164 9.193 9.040 9.164 1,860,554 -0.01(-0.16%)
Sep 06, 2022 9.171 9.388 9.091 9.178 4,067,179 -0.17(-1.86%)
Sep 02, 2022 9.323 9.584 9.323 9.352 2,942,399 -0.09(-1.00%)
Sep 01, 2022 9.693 9.693 9.142 9.446 4,336,398 -0.36(-3.62%)
Aug 31, 2022 9.860 10.00 9.794 9.802 3,178,748 +0.01(+0.15%)
Aug 30, 2022 10.15 10.15 9.787 9.787 861,857 +0.11(+1.12%)
Aug 29, 2022 9.781 9.883 9.678 9.678 992,976 -0.21(-2.08%)
Aug 26, 2022 9.781 9.883 9.747 9.883 886,318 +0.07(+0.70%)
Aug 25, 2022 9.849 10.05 9.781 9.815 869,692 +0.00(+0.00%)
Aug 24, 2022 9.815 9.918 9.764 9.815 570,255 +0.00(+0.00%)
Aug 23, 2022 9.507 9.849 9.439 9.815 1,044,866 +0.38(+3.99%)
Aug 22, 2022 9.644 9.730 9.439 9.439 1,343,175 -0.41(-4.17%)
Aug 19, 2022 9.986 10.05 9.644 9.849 2,396,585 -0.24(-2.37%)
Aug 18, 2022 10.19 10.50 10.09 10.09 4,382,205 -0.89(-8.10%)
Aug 17, 2022 11.08 11.08 10.88 10.98 477,194 -0.14(-1.23%)
Aug 16, 2022 11.15 11.18 11.01 11.11 603,734 -0.03(-0.31%)
Aug 15, 2022 11.08 11.18 11.08 11.15 549,610 -0.07(-0.61%)
Aug 12, 2022 11.15 11.22 11.08 11.22 414,168 +0.07(+0.61%)
Aug 11, 2022 11.05 11.22 11.01 11.15 549,164 +0.17(+1.56%)
Aug 10, 2022 10.88 11.05 10.81 10.98 569,047 +0.17(+1.58%)
Aug 09, 2022 10.88 10.91 10.60 10.81 427,797 -0.03(-0.32%)
Aug 08, 2022 10.60 10.88 10.60 10.84 627,745 +0.03(+0.32%)
Aug 05, 2022 10.60 10.94 10.48 10.81 625,308 -0.03(-0.32%)
Aug 04, 2022 11.11 11.11 10.74 10.84 637,019 -0.17(-1.55%)
Aug 03, 2022 11.08 11.11 10.88 11.01 461,367 +0.03(+0.31%)
Aug 02, 2022 11.05 11.11 10.81 10.98 763,544 -0.17(-1.53%)
Aug 01, 2022 10.94 11.22 10.76 11.15 575,426 +0.14(+1.24%)
Jul 29, 2022 10.94 11.15 10.81 11.01 596,759 -0.10(-0.92%)
Jul 28, 2022 10.70 11.18 10.64 11.11 816,335 +0.32(+3.01%)
Jul 27, 2022 10.52 10.82 10.49 10.79 1,147,602 +0.30(+2.89%)
Jul 26, 2022 10.39 10.50 10.32 10.49 660,494 +0.00(+0.00%)
Jul 25, 2022 10.35 10.55 10.22 10.49 716,184 +0.13(+1.30%)
Jul 22, 2022 10.42 10.42 10.18 10.35 446,616 -0.03(-0.32%)
Jul 21, 2022 10.15 10.39 10.08 10.39 941,515 +0.24(+2.33%)
Jul 20, 2022 10.05 10.18 9.947 10.15 588,589 +0.17(+1.69%)
Jul 19, 2022 9.744 10.08 9.744 9.981 873,607 +0.27(+2.78%)
Jul 18, 2022 9.913 9.913 9.508 9.711 566,666 -0.10(-1.03%)
Jul 15, 2022 9.711 9.862 9.340 9.812 864,338 +0.27(+2.83%)
Jul 14, 2022 9.711 9.744 9.441 9.542 542,773 -0.30(-3.08%)
Jul 13, 2022 9.576 9.879 9.492 9.846 669,535 +0.17(+1.74%)
Jul 12, 2022 9.576 9.778 9.445 9.677 440,154 +0.17(+1.77%)
Jul 11, 2022 9.576 9.610 9.441 9.508 532,664 -0.17(-1.74%)
Jul 08, 2022 9.913 9.913 9.542 9.677 847,947 -0.20(-2.05%)
Jul 07, 2022 9.846 9.981 9.812 9.879 632,053 +0.13(+1.38%)
Jul 06, 2022 9.947 10.05 9.711 9.744 566,549 -0.17(-1.70%)
Jul 05, 2022 9.778 9.947 9.576 9.913 680,591 +0.03(+0.34%)
Jul 01, 2022 9.542 9.879 9.508 9.879 890,236 +0.27(+2.81%)
Jun 30, 2022 9.306 9.677 9.272 9.610 629,199 +0.17(+1.79%)
Jun 29, 2022 9.610 9.643 9.374 9.441 603,177 -0.22(-2.27%)
Jun 28, 2022 9.859 9.959 9.627 9.660 977,933 -0.07(-0.68%)
Jun 27, 2022 9.826 9.959 9.627 9.727 998,897 +0.07(+0.69%)
Jun 24, 2022 9.561 9.992 9.527 9.660 2,504,380 +0.20(+2.11%)
Jun 23, 2022 9.195 9.561 9.195 9.461 880,159 +0.20(+2.15%)
Jun 22, 2022 8.996 9.361 8.963 9.262 972,692 +0.20(+2.20%)
Jun 21, 2022 8.930 9.229 8.847 9.063 1,314,575 +0.33(+3.80%)
Jun 17, 2022 8.266 8.797 8.100 8.731 1,318,310 +0.50(+6.05%)
Jun 16, 2022 8.764 8.830 8.233 8.233 1,586,435 -0.60(-6.77%)
Jun 15, 2022 9.096 9.146 8.498 8.830 1,584,692 -0.17(-1.84%)
Jun 14, 2022 9.361 9.362 8.963 8.996 818,942 -0.20(-2.17%)
Jun 13, 2022 10.09 10.09 9.195 9.195 1,278,108 -1.03(-10.06%)
Jun 10, 2022 10.42 10.42 10.12 10.22 621,545 -0.23(-2.22%)
Jun 09, 2022 10.52 10.59 10.39 10.46 643,655 +0.03(+0.32%)
Jun 08, 2022 10.52 10.62 10.39 10.42 549,993 -0.17(-1.57%)
Jun 07, 2022 10.46 10.59 10.39 10.59 526,875 +0.10(+0.95%)
Jun 06, 2022 10.42 10.56 10.39 10.49 496,932 +0.03(+0.32%)
Jun 03, 2022 10.49 10.49 10.36 10.46 307,086 +0.00(+0.00%)
Jun 02, 2022 10.36 10.46 10.26 10.46 390,511 +0.07(+0.64%)
Jun 01, 2022 10.39 10.51 10.16 10.39 677,732 +0.03(+0.32%)
May 31, 2022 10.16 10.39 10.04 10.36 816,035 +0.23(+2.30%)
May 27, 2022 10.49 10.67 10.12 10.12 1,070,949 -0.25(-2.40%)
May 26, 2022 10.21 10.41 10.15 10.37 1,126,628 +0.20(+1.93%)
May 25, 2022 10.08 10.28 10.01 10.18 737,792 +0.10(+0.97%)
May 24, 2022 9.850 10.11 9.785 10.08 836,996 +0.20(+1.99%)
May 23, 2022 9.654 9.902 9.589 9.883 962,949 +0.26(+2.72%)
May 20, 2022 9.654 9.687 9.425 9.621 755,399 +0.07(+0.68%)
May 19, 2022 9.556 9.752 9.523 9.556 740,826 -0.10(-1.02%)
May 18, 2022 9.687 9.752 9.589 9.654 511,342 -0.03(-0.34%)
May 17, 2022 9.785 9.818 9.605 9.687 682,431 +0.00(+0.00%)
May 16, 2022 9.654 9.850 9.621 9.687 833,693 +0.03(+0.34%)
May 13, 2022 9.490 9.687 9.397 9.654 1,090,833 +0.29(+3.15%)
May 12, 2022 9.196 9.425 9.098 9.359 1,152,681 -0.03(-0.35%)
May 11, 2022 9.490 9.621 9.327 9.392 918,377 -0.16(-1.71%)
May 10, 2022 9.654 9.818 9.343 9.556 960,247 -0.03(-0.34%)
May 09, 2022 9.654 9.785 9.556 9.589 887,536 -0.26(-2.66%)
May 06, 2022 9.719 9.948 9.623 9.850 724,749 +0.07(+0.67%)
May 05, 2022 9.850 9.867 9.621 9.785 681,260 -0.10(-0.99%)
May 04, 2022 9.719 9.883 9.572 9.883 731,144 +0.16(+1.68%)
May 03, 2022 9.523 9.752 9.523 9.719 1,008,551 +0.16(+1.71%)
May 02, 2022 9.032 9.556 8.999 9.556 1,364,822 +0.46(+5.04%)
Apr 29, 2022 8.541 9.327 8.541 9.098 2,042,648 -0.29(-3.14%)
Apr 28, 2022 9.392 9.523 9.163 9.392 919,604 +0.05(+0.53%)
Apr 27, 2022 9.279 9.440 9.118 9.343 875,859 +0.13(+1.40%)
Apr 26, 2022 9.536 9.536 9.214 9.214 1,135,751 -0.29(-3.05%)
Apr 25, 2022 9.311 9.504 9.182 9.504 1,017,299 +0.13(+1.37%)
Apr 22, 2022 9.536 9.569 9.311 9.375 954,699 -0.16(-1.69%)
Apr 21, 2022 9.633 9.826 9.536 9.536 718,828 -0.06(-0.67%)
Apr 20, 2022 9.472 9.665 9.214 9.601 1,707,119 +0.19(+2.05%)
Apr 19, 2022 9.859 9.891 9.408 9.408 1,550,447 -0.39(-3.95%)
Apr 18, 2022 9.923 9.939 9.730 9.794 1,027,062 -0.10(-0.98%)
Apr 14, 2022 9.826 10.05 9.826 9.891 754,446 +0.06(+0.66%)
Apr 13, 2022 9.730 9.826 9.697 9.826 515,450 +0.10(+0.99%)
Apr 12, 2022 9.762 9.923 9.665 9.730 895,956 -0.06(-0.66%)
Apr 11, 2022 9.762 9.987 9.730 9.794 532,376 -0.06(-0.65%)
Apr 08, 2022 9.762 9.955 9.601 9.859 811,556 +0.13(+1.32%)
Apr 07, 2022 9.923 9.955 9.633 9.730 1,136,942 -0.16(-1.63%)
Apr 06, 2022 10.15 10.18 9.891 9.891 1,216,670 -0.29(-2.85%)
Apr 05, 2022 10.47 10.62 10.18 10.18 805,016 -0.32(-3.07%)
Apr 04, 2022 10.57 10.63 10.34 10.50 613,846 -0.10(-0.91%)
Apr 01, 2022 10.54 10.63 10.37 10.60 578,641 +0.13(+1.23%)
Mar 31, 2022 10.63 10.66 10.44 10.47 713,052 -0.13(-1.22%)
Mar 30, 2022 10.86 10.95 10.60 10.60 837,839 -0.31(-2.81%)
Mar 29, 2022 10.75 10.91 10.72 10.91 1,082,217 +0.22(+2.08%)
Mar 28, 2022 10.65 10.75 10.56 10.68 982,307 +0.03(+0.30%)
Mar 25, 2022 10.37 10.65 10.37 10.65 871,151 +0.29(+2.76%)
Mar 24, 2022 10.33 10.37 10.17 10.37 597,876 +0.06(+0.62%)
Mar 23, 2022 10.40 10.46 10.30 10.30 631,601 -0.16(-1.52%)
Mar 22, 2022 10.14 10.46 10.05 10.46 996,931 +0.32(+3.14%)
Mar 21, 2022 10.37 10.40 10.11 10.14 1,367,690 -0.19(-1.85%)
Mar 18, 2022 10.43 10.59 10.27 10.33 1,758,244 -0.13(-1.22%)
Mar 17, 2022 10.14 10.71 10.11 10.46 2,306,451 -0.41(-3.80%)
Mar 16, 2022 10.94 11.13 10.75 10.87 2,067,445 +0.00(+0.00%)
Mar 15, 2022 10.87 10.95 10.78 10.87 580,626 +0.03(+0.29%)
Mar 14, 2022 11.00 11.03 10.71 10.84 770,627 -0.10(-0.87%)
Mar 11, 2022 11.10 11.13 10.86 10.94 910,705 -0.13(-1.15%)
Mar 10, 2022 11.00 11.06 10.76 11.06 1,042,167 +0.03(+0.29%)
Mar 09, 2022 10.94 11.19 10.84 11.03 1,037,691 +0.29(+2.66%)
Mar 08, 2022 10.40 10.94 10.27 10.75 1,726,690 +0.35(+3.36%)
Mar 07, 2022 10.11 10.52 10.05 10.40 1,333,474 +0.29(+2.83%)
Mar 04, 2022 10.05 10.17 10.02 10.11 1,080,505 -0.10(-0.93%)
Mar 03, 2022 10.17 10.21 10.02 10.21 1,068,436 +0.00(+0.00%)
Mar 02, 2022 10.14 10.27 9.904 10.21 1,577,330 +0.16(+1.58%)
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.