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

Orchid Island Capital Inc (NY: ORC )

8.720 +0.330 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 8.860 8.965 8.820 8.930 1,441,247 +0.09(+1.02%)
Mar 27, 2024 8.760 8.850 8.740 8.840 1,278,762 +0.19(+2.20%)
Mar 26, 2024 8.956 8.956 8.630 8.650 1,847,885 -0.23(-2.56%)
Mar 25, 2024 8.877 8.956 8.857 8.877 2,531,653 +0.05(+0.56%)
Mar 22, 2024 8.837 8.916 8.807 8.828 1,070,037 +0.02(+0.22%)
Mar 21, 2024 8.778 8.897 8.749 8.808 1,276,063 +0.03(+0.34%)
Mar 20, 2024 8.660 8.892 8.561 8.778 2,309,328 +0.13(+1.48%)
Mar 19, 2024 8.482 8.660 8.482 8.650 811,682 +0.13(+1.50%)
Mar 18, 2024 8.512 8.577 8.458 8.522 722,112 +0.02(+0.23%)
Mar 15, 2024 8.453 8.591 8.403 8.502 1,267,682 +0.06(+0.70%)
Mar 14, 2024 8.670 8.709 8.433 8.443 867,284 -0.27(-3.06%)
Mar 13, 2024 8.620 8.749 8.571 8.709 901,233 +0.10(+1.15%)
Mar 12, 2024 8.532 8.615 8.482 8.611 670,846 +0.06(+0.69%)
Mar 11, 2024 8.472 8.590 8.458 8.551 588,786 +0.05(+0.58%)
Mar 08, 2024 8.482 8.660 8.443 8.502 998,900 +0.06(+0.70%)
Mar 07, 2024 8.443 8.492 8.394 8.443 573,299 +0.06(+0.71%)
Mar 06, 2024 8.384 8.453 8.344 8.384 848,493 +0.08(+0.95%)
Mar 05, 2024 8.344 8.408 8.285 8.305 853,216 -0.10(-1.17%)
Mar 04, 2024 8.551 8.581 8.394 8.403 1,143,267 -0.14(-1.62%)
Mar 01, 2024 8.463 8.551 8.423 8.541 893,253 +0.06(+0.70%)
Feb 29, 2024 8.384 8.512 8.344 8.482 1,142,052 +0.20(+2.38%)
Feb 28, 2024 8.255 8.343 8.177 8.285 1,039,020 -0.01(-0.12%)
Feb 27, 2024 8.295 8.324 8.227 8.295 1,162,132 +0.01(+0.12%)
Feb 26, 2024 8.334 8.382 8.207 8.285 1,009,000 -0.03(-0.35%)
Feb 23, 2024 8.237 8.363 8.153 8.314 996,235 +0.05(+0.59%)
Feb 22, 2024 8.169 8.305 8.081 8.266 973,113 +0.13(+1.55%)
Feb 21, 2024 8.081 8.139 8.008 8.139 611,842 +0.07(+0.84%)
Feb 20, 2024 8.062 8.149 7.997 8.071 783,118 -0.06(-0.72%)
Feb 16, 2024 8.052 8.266 7.984 8.130 1,063,412 -0.06(-0.71%)
Feb 15, 2024 7.916 8.198 7.867 8.188 1,403,898 +0.39(+4.99%)
Feb 14, 2024 7.731 7.809 7.692 7.799 687,069 +0.12(+1.52%)
Feb 13, 2024 7.838 7.848 7.673 7.682 1,431,395 -0.36(-4.47%)
Feb 12, 2024 8.003 8.080 7.945 8.042 873,314 +0.03(+0.36%)
Feb 09, 2024 7.809 8.013 7.760 8.013 1,010,599 +0.24(+3.13%)
Feb 08, 2024 7.799 7.843 7.673 7.770 1,178,221 +0.01(+0.13%)
Feb 07, 2024 8.023 8.042 7.760 7.760 1,626,107 -0.26(-3.27%)
Feb 06, 2024 7.984 8.125 7.940 8.023 949,159 +0.01(+0.12%)
Feb 05, 2024 8.207 8.217 7.862 8.013 1,409,770 -0.33(-3.96%)
Feb 02, 2024 8.062 8.392 7.886 8.344 3,927,177 +0.30(+3.75%)
Feb 01, 2024 7.780 8.052 7.711 8.042 1,489,587 +0.28(+3.63%)
Jan 31, 2024 7.935 8.071 7.760 7.760 2,265,258 -0.18(-2.21%)
Jan 30, 2024 8.285 8.305 7.935 7.935 2,431,455 -0.42(-5.01%)
Jan 29, 2024 8.353 8.372 8.238 8.353 1,466,728 +0.07(+0.81%)
Jan 26, 2024 8.325 8.382 8.267 8.286 993,877 -0.01(-0.12%)
Jan 25, 2024 8.219 8.305 8.161 8.296 1,190,922 +0.17(+2.13%)
Jan 24, 2024 8.219 8.248 8.123 8.123 1,430,396 -0.02(-0.24%)
Jan 23, 2024 8.056 8.161 7.984 8.142 1,000,917 +0.09(+1.07%)
Jan 22, 2024 8.200 8.253 7.998 8.056 1,227,062 -0.07(-0.83%)
Jan 19, 2024 8.238 8.238 7.912 8.123 1,410,800 -0.06(-0.70%)
Jan 18, 2024 8.209 8.305 8.027 8.181 1,254,734 -0.01(-0.12%)
Jan 17, 2024 8.248 8.387 8.133 8.190 1,215,980 -0.14(-1.73%)
Jan 16, 2024 8.449 8.468 8.248 8.334 885,162 -0.11(-1.25%)
Jan 12, 2024 8.392 8.555 8.353 8.440 1,194,019 +0.12(+1.50%)
Jan 11, 2024 8.325 8.406 8.171 8.315 1,382,823 -0.07(-0.80%)
Jan 10, 2024 8.325 8.420 8.277 8.382 830,528 +0.06(+0.69%)
Jan 09, 2024 8.277 8.382 8.222 8.325 966,432 +0.00(+0.00%)
Jan 08, 2024 7.979 8.334 7.922 8.325 1,297,407 +0.36(+4.58%)
Jan 05, 2024 7.864 7.998 7.808 7.960 993,762 +0.08(+0.97%)
Jan 04, 2024 7.864 7.922 7.816 7.883 615,694 +0.01(+0.12%)
Jan 03, 2024 7.941 7.960 7.757 7.874 1,155,069 -0.12(-1.44%)
Jan 02, 2024 8.056 8.058 7.950 7.989 1,055,814 -0.10(-1.19%)
Dec 29, 2023 8.229 8.277 8.037 8.085 1,489,550 -0.21(-2.54%)
Dec 28, 2023 8.325 8.339 8.219 8.296 1,204,469 -0.03(-0.35%)
Dec 27, 2023 8.353 8.419 8.258 8.325 1,704,400 +0.03(+0.34%)
Dec 26, 2023 8.173 8.372 8.154 8.296 1,301,166 +0.16(+1.98%)
Dec 22, 2023 8.173 8.287 8.116 8.135 1,363,850 -0.02(-0.23%)
Dec 21, 2023 8.088 8.154 7.998 8.154 1,487,831 +0.20(+2.50%)
Dec 20, 2023 7.993 8.202 7.956 7.956 1,490,981 -0.06(-0.71%)
Dec 19, 2023 7.852 8.041 7.852 8.012 1,316,291 +0.19(+2.42%)
Dec 18, 2023 7.974 7.974 7.795 7.823 1,173,472 -0.12(-1.55%)
Dec 15, 2023 8.012 8.041 7.870 7.946 5,683,062 -0.07(-0.83%)
Dec 14, 2023 7.918 8.083 7.823 8.012 2,416,931 +0.23(+2.92%)
Dec 13, 2023 7.379 7.837 7.352 7.785 1,978,073 +0.43(+5.78%)
Dec 12, 2023 7.284 7.471 7.246 7.360 1,523,077 +0.08(+1.04%)
Dec 11, 2023 7.379 7.393 7.246 7.284 2,117,472 -0.19(-2.53%)
Dec 08, 2023 7.331 7.502 7.293 7.473 971,842 +0.11(+1.54%)
Dec 07, 2023 7.322 7.369 7.256 7.360 763,957 +0.07(+0.91%)
Dec 06, 2023 7.407 7.497 7.246 7.293 1,195,853 -0.08(-1.03%)
Dec 05, 2023 7.407 7.464 7.312 7.369 828,799 -0.07(-0.89%)
Dec 04, 2023 7.265 7.435 7.218 7.435 1,263,366 +0.16(+2.21%)
Dec 01, 2023 6.972 7.274 6.943 7.274 1,767,748 +0.30(+4.34%)
Nov 30, 2023 7.019 7.057 6.962 6.972 1,311,303 -0.04(-0.54%)
Nov 29, 2023 7.038 7.114 6.981 7.010 1,254,381 +0.03(+0.41%)
Nov 28, 2023 6.870 7.000 6.795 6.981 1,154,986 +0.10(+1.49%)
Nov 27, 2023 6.907 6.953 6.809 6.879 1,128,509 +0.00(+0.00%)
Nov 24, 2023 6.935 7.014 6.860 6.879 680,982 -0.06(-0.81%)
Nov 22, 2023 6.888 7.005 6.881 6.935 755,715 +0.10(+1.50%)
Nov 21, 2023 6.832 6.879 6.786 6.832 814,028 -0.03(-0.41%)
Nov 20, 2023 6.776 6.925 6.735 6.860 1,151,129 +0.10(+1.52%)
Nov 17, 2023 6.646 6.767 6.581 6.758 980,555 +0.16(+2.40%)
Nov 16, 2023 6.646 6.683 6.516 6.600 936,343 -0.07(-1.12%)
Nov 15, 2023 6.674 6.693 6.572 6.674 1,026,571 +0.04(+0.56%)
Nov 14, 2023 6.562 6.730 6.479 6.637 1,504,778 +0.29(+4.55%)
Nov 13, 2023 6.358 6.404 6.264 6.348 1,065,211 -0.07(-1.16%)
Nov 10, 2023 6.376 6.451 6.339 6.423 1,030,396 +0.12(+1.92%)
Nov 09, 2023 6.600 6.623 6.264 6.302 1,366,328 -0.26(-3.97%)
Nov 08, 2023 6.562 6.600 6.413 6.562 996,867 +0.01(+0.14%)
Nov 07, 2023 6.386 6.581 6.316 6.553 1,112,969 +0.15(+2.33%)
Nov 06, 2023 6.423 6.488 6.306 6.404 945,537 -0.01(-0.15%)
Nov 03, 2023 6.441 6.562 6.404 6.413 1,116,735 +0.12(+1.92%)
Nov 02, 2023 6.153 6.330 6.143 6.292 1,556,398 +0.25(+4.16%)
Nov 01, 2023 5.855 6.083 5.790 6.041 1,422,545 +0.20(+3.34%)
Oct 31, 2023 5.585 5.892 5.576 5.846 1,660,318 +0.31(+5.55%)
Oct 30, 2023 5.492 5.627 5.492 5.538 1,968,756 +0.03(+0.51%)
Oct 27, 2023 5.647 5.729 5.465 5.511 2,141,677 -0.08(-1.47%)
Oct 26, 2023 5.593 5.757 5.533 5.593 1,765,445 +0.01(+0.16%)
Oct 25, 2023 5.748 5.784 5.547 5.583 1,974,709 -0.21(-3.62%)
Oct 24, 2023 5.748 5.912 5.743 5.793 1,898,291 -0.05(-0.94%)
Oct 23, 2023 5.802 5.958 5.597 5.848 2,125,433 -0.05(-0.77%)
Oct 20, 2023 5.976 6.085 5.894 5.894 1,372,974 -0.12(-1.97%)
Oct 19, 2023 6.341 6.377 6.003 6.012 1,710,209 -0.35(-5.45%)
Oct 18, 2023 6.706 6.706 6.341 6.359 1,841,194 -0.37(-5.56%)
Oct 17, 2023 6.843 6.898 6.706 6.733 1,283,633 -0.17(-2.51%)
Oct 16, 2023 6.888 6.952 6.733 6.906 1,562,269 +0.12(+1.75%)
Oct 13, 2023 6.833 6.870 6.651 6.788 2,351,875 -0.03(-0.40%)
Oct 12, 2023 7.071 7.089 6.669 6.815 4,139,154 -0.45(-6.16%)
Oct 11, 2023 7.226 7.299 7.189 7.262 983,796 +0.06(+0.89%)
Oct 10, 2023 7.226 7.317 7.162 7.198 1,086,042 -0.04(-0.50%)
Oct 09, 2023 7.107 7.304 7.107 7.235 903,818 +0.09(+1.28%)
Oct 06, 2023 7.071 7.176 6.998 7.144 890,118 +0.00(+0.00%)
Oct 05, 2023 6.979 7.173 6.970 7.144 998,880 +0.09(+1.29%)
Oct 04, 2023 7.089 7.168 6.925 7.052 2,478,503 +0.08(+1.18%)
Oct 03, 2023 7.207 7.235 6.884 6.970 2,316,849 -0.32(-4.38%)
Oct 02, 2023 7.746 7.746 7.180 7.290 2,754,288 -0.47(-6.11%)
Sep 29, 2023 7.737 7.851 7.709 7.764 1,210,671 +0.09(+1.19%)
Sep 28, 2023 7.591 7.782 7.490 7.673 1,855,232 -0.03(-0.36%)
Sep 27, 2023 7.834 7.870 7.664 7.700 1,689,006 -0.07(-0.92%)
Sep 26, 2023 8.014 8.022 7.763 7.772 1,852,445 -0.28(-3.45%)
Sep 25, 2023 8.067 8.125 8.036 8.049 1,261,981 -0.04(-0.55%)
Sep 22, 2023 8.058 8.166 8.005 8.094 1,725,537 +0.10(+1.23%)
Sep 21, 2023 8.363 8.381 7.996 7.996 2,002,278 -0.39(-4.70%)
Sep 20, 2023 8.479 8.506 8.381 8.390 712,872 -0.04(-0.43%)
Sep 19, 2023 8.524 8.604 8.425 8.425 1,037,176 -0.07(-0.84%)
Sep 18, 2023 8.595 8.613 8.488 8.497 1,417,719 -0.05(-0.63%)
Sep 15, 2023 8.551 8.569 8.443 8.551 2,482,838 +0.04(+0.53%)
Sep 14, 2023 8.434 8.604 8.416 8.506 2,098,215 +0.13(+1.50%)
Sep 13, 2023 8.363 8.439 8.345 8.381 2,249,830 +0.04(+0.43%)
Sep 12, 2023 8.399 8.452 8.327 8.345 1,311,510 -0.02(-0.21%)
Sep 11, 2023 8.318 8.390 8.300 8.363 1,065,781 +0.07(+0.86%)
Sep 08, 2023 8.255 8.407 8.202 8.291 827,033 +0.04(+0.43%)
Sep 07, 2023 8.246 8.309 8.224 8.255 1,164,282 -0.02(-0.22%)
Sep 06, 2023 8.309 8.376 8.219 8.273 1,391,325 -0.04(-0.54%)
Sep 05, 2023 8.497 8.506 8.273 8.318 1,778,138 -0.20(-2.31%)
Sep 01, 2023 8.578 8.640 8.506 8.515 1,526,987 -0.07(-0.83%)
Aug 31, 2023 8.604 8.674 8.569 8.587 1,454,465 -0.02(-0.21%)
Aug 30, 2023 8.604 8.640 8.506 8.604 2,211,627 -0.08(-0.93%)
Aug 29, 2023 8.544 8.698 8.496 8.685 2,926,891 +0.10(+1.13%)
Aug 28, 2023 8.394 8.588 8.394 8.588 2,292,038 +0.19(+2.31%)
Aug 25, 2023 8.447 8.499 8.245 8.394 1,618,450 -0.02(-0.21%)
Aug 24, 2023 8.394 8.506 8.352 8.412 1,804,310 +0.02(+0.21%)
Aug 23, 2023 8.289 8.403 8.275 8.394 2,533,235 +0.14(+1.71%)
Aug 22, 2023 8.474 8.500 8.245 8.253 8,036,386 -0.16(-1.88%)
Aug 21, 2023 8.456 8.456 8.341 8.412 1,110,041 -0.01(-0.10%)
Aug 18, 2023 8.297 8.421 8.261 8.421 1,064,971 +0.07(+0.84%)
Aug 17, 2023 8.526 8.641 8.289 8.350 1,871,166 -0.14(-1.66%)
Aug 16, 2023 8.553 8.645 8.491 8.491 1,195,657 -0.10(-1.13%)
Aug 15, 2023 8.676 8.701 8.553 8.588 1,124,119 -0.14(-1.61%)
Aug 14, 2023 8.844 8.852 8.681 8.729 1,550,365 -0.11(-1.29%)
Aug 11, 2023 8.861 8.884 8.813 8.844 614,405 -0.04(-0.40%)
Aug 10, 2023 8.923 8.954 8.856 8.879 769,511 -0.01(-0.10%)
Aug 09, 2023 8.949 8.980 8.852 8.888 646,216 -0.07(-0.79%)
Aug 08, 2023 8.905 8.958 8.888 8.958 640,088 -0.03(-0.29%)
Aug 07, 2023 8.879 8.985 8.861 8.985 856,629 +0.15(+1.69%)
Aug 04, 2023 8.932 9.011 8.817 8.835 1,670,639 -0.02(-0.20%)
Aug 03, 2023 9.117 9.161 8.844 8.852 4,699,171 -0.31(-3.37%)
Aug 02, 2023 9.161 9.222 9.020 9.161 827,757 -0.06(-0.67%)
Aug 01, 2023 9.169 9.302 9.143 9.222 868,632 +0.04(+0.48%)
Jul 31, 2023 9.451 9.469 9.081 9.178 1,595,360 -0.25(-2.62%)
Jul 28, 2023 9.443 9.575 9.152 9.425 1,396,638 -0.03(-0.28%)
Jul 27, 2023 9.720 9.781 9.425 9.451 1,925,112 -0.23(-2.33%)
Jul 26, 2023 9.564 9.703 9.564 9.677 1,059,458 +0.14(+1.46%)
Jul 25, 2023 9.486 9.608 9.408 9.538 1,161,905 +0.08(+0.83%)
Jul 24, 2023 9.278 9.486 9.260 9.460 1,145,338 +0.18(+1.96%)
Jul 21, 2023 9.286 9.313 9.200 9.278 890,340 +0.05(+0.56%)
Jul 20, 2023 9.234 9.252 9.113 9.226 674,423 +0.00(+0.00%)
Jul 19, 2023 9.174 9.269 9.156 9.226 674,912 +0.10(+1.14%)
Jul 18, 2023 8.983 9.148 8.974 9.122 777,193 +0.16(+1.84%)
Jul 17, 2023 8.905 8.957 8.844 8.957 729,152 +0.06(+0.68%)
Jul 14, 2023 8.913 8.947 8.844 8.896 767,779 -0.02(-0.19%)
Jul 13, 2023 8.809 9.056 8.809 8.913 1,048,242 +0.12(+1.38%)
Jul 12, 2023 8.809 8.870 8.731 8.792 730,805 +0.09(+1.00%)
Jul 11, 2023 8.792 8.853 8.705 8.705 871,117 -0.07(-0.79%)
Jul 10, 2023 8.662 8.809 8.610 8.774 778,975 +0.11(+1.30%)
Jul 07, 2023 8.462 8.757 8.462 8.662 895,377 +0.22(+2.57%)
Jul 06, 2023 8.766 8.766 8.323 8.445 1,568,323 -0.36(-4.04%)
Jul 05, 2023 8.887 8.922 8.774 8.800 662,971 -0.10(-1.07%)
Jul 03, 2023 8.939 9.000 8.844 8.896 522,736 -0.09(-0.97%)
Jun 30, 2023 8.922 8.991 8.896 8.983 950,370 +0.08(+0.88%)
Jun 29, 2023 9.017 9.029 8.896 8.905 1,000,835 -0.09(-0.97%)
Jun 28, 2023 8.786 8.991 8.761 8.991 1,343,949 +0.19(+2.14%)
Jun 27, 2023 8.649 8.803 8.590 8.803 950,316 +0.20(+2.28%)
Jun 26, 2023 8.530 8.701 8.436 8.607 1,467,904 +0.09(+1.00%)
Jun 23, 2023 8.598 8.615 8.487 8.521 1,732,944 -0.09(-1.09%)
Jun 22, 2023 8.812 8.812 8.607 8.615 1,497,629 -0.14(-1.56%)
Jun 21, 2023 8.863 8.889 8.744 8.752 3,644,443 -0.09(-0.97%)
Jun 20, 2023 8.795 8.889 8.778 8.838 1,035,001 +0.06(+0.68%)
Jun 16, 2023 8.897 8.957 8.769 8.778 1,448,452 -0.03(-0.39%)
Jun 15, 2023 8.761 8.906 8.718 8.812 2,339,150 +0.06(+0.68%)
Jun 14, 2023 8.846 8.867 8.713 8.752 798,637 -0.07(-0.78%)
Jun 13, 2023 8.709 8.842 8.701 8.820 700,544 +0.12(+1.38%)
Jun 12, 2023 8.564 8.709 8.519 8.701 1,349,287 +0.12(+1.39%)
Jun 09, 2023 8.615 8.649 8.521 8.581 837,612 -0.03(-0.40%)
Jun 08, 2023 8.744 8.748 8.547 8.615 3,048,577 -0.12(-1.37%)
Jun 07, 2023 8.786 8.863 8.684 8.735 692,231 -0.02(-0.20%)
Jun 06, 2023 8.718 8.855 8.705 8.752 882,634 -0.02(-0.20%)
Jun 05, 2023 8.752 8.829 8.658 8.769 603,446 -0.05(-0.58%)
Jun 02, 2023 8.769 8.863 8.735 8.820 977,134 +0.05(+0.58%)
Jun 01, 2023 8.581 8.778 8.496 8.769 813,239 +0.25(+2.91%)
May 31, 2023 8.615 8.675 8.500 8.521 1,008,118 -0.14(-1.58%)
May 30, 2023 8.547 8.701 8.504 8.658 3,333,448 +0.18(+2.12%)
May 26, 2023 8.134 8.487 8.075 8.479 1,434,734 +0.37(+4.56%)
May 25, 2023 8.336 8.361 8.007 8.108 1,450,172 -0.22(-2.63%)
May 24, 2023 8.453 8.453 8.243 8.327 855,488 -0.14(-1.69%)
May 23, 2023 8.512 8.588 8.441 8.470 888,205 -0.03(-0.30%)
May 22, 2023 8.487 8.537 8.403 8.495 1,175,463 +0.08(+0.90%)
May 19, 2023 8.495 8.512 8.352 8.420 535,669 -0.05(-0.60%)
May 18, 2023 8.394 8.487 8.361 8.470 491,105 +0.08(+0.90%)
May 17, 2023 8.336 8.428 8.281 8.394 615,063 +0.07(+0.81%)
May 16, 2023 8.479 8.479 8.327 8.327 574,216 -0.17(-1.98%)
May 15, 2023 8.411 8.537 8.394 8.495 619,292 +0.11(+1.30%)
May 12, 2023 8.487 8.494 8.348 8.386 596,351 -0.08(-0.89%)
May 11, 2023 8.352 8.462 8.310 8.462 569,108 +0.07(+0.80%)
May 10, 2023 8.437 8.479 8.285 8.394 710,302 +0.05(+0.60%)
May 09, 2023 8.294 8.382 8.226 8.344 428,248 +0.03(+0.40%)
May 08, 2023 8.285 8.356 8.205 8.310 536,680 +0.05(+0.61%)
May 05, 2023 8.218 8.336 8.142 8.260 694,856 +0.22(+2.72%)
May 04, 2023 8.134 8.205 8.041 8.041 814,506 -0.15(-1.85%)
May 03, 2023 7.999 8.361 7.991 8.193 1,025,806 +0.20(+2.53%)
May 02, 2023 8.420 8.453 7.881 7.991 1,945,700 -0.45(-5.28%)
May 01, 2023 8.983 8.996 8.428 8.437 1,484,856 -0.56(-6.26%)
Apr 28, 2023 8.992 9.185 8.908 9.000 935,412 +0.03(+0.28%)
Apr 27, 2023 9.126 9.135 8.916 8.975 894,609 -0.06(-0.65%)
Apr 26, 2023 9.017 9.199 8.951 9.034 1,118,187 +0.03(+0.37%)
Apr 25, 2023 9.083 9.125 8.952 9.001 727,479 -0.12(-1.36%)
Apr 24, 2023 9.117 9.185 8.918 9.125 964,688 +0.01(+0.09%)
Apr 21, 2023 9.117 9.133 8.976 9.117 552,805 -0.02(-0.18%)
Apr 20, 2023 9.067 9.175 8.992 9.133 628,901 -0.01(-0.09%)
Apr 19, 2023 9.017 9.187 8.992 9.141 647,374 +0.08(+0.91%)
Apr 18, 2023 9.191 9.191 9.017 9.059 547,993 -0.12(-1.35%)
Apr 17, 2023 9.092 9.216 8.984 9.183 633,924 +0.09(+1.00%)
Apr 14, 2023 9.216 9.216 8.984 9.092 695,304 -0.07(-0.81%)
Apr 13, 2023 9.117 9.183 8.976 9.166 578,881 +0.06(+0.64%)
Apr 12, 2023 9.166 9.196 9.038 9.108 503,412 +0.03(+0.37%)
Apr 11, 2023 9.117 9.175 9.017 9.075 690,018 +0.01(+0.09%)
Apr 10, 2023 9.141 9.175 8.760 9.067 1,045,726 -0.09(-1.00%)
Apr 06, 2023 9.133 9.183 9.108 9.158 796,611 +0.04(+0.45%)
Apr 05, 2023 8.901 9.201 8.885 9.117 781,537 +0.18(+2.04%)
Apr 04, 2023 8.876 8.947 8.802 8.934 522,681 +0.12(+1.32%)
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.