Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orion Group Holdings Inc
(NY:
ORN
)
10.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.