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
)
10.25
-0.05 (-0.49%)
Official Closing Price
Updated: 4:10 PM 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:
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 30, 2018
6.240
6.390
6.020
6.060
56,632
-0.16(-2.57%)
Apr 27, 2018
6.810
6.840
6.200
6.220
48,413
-0.60(-8.80%)
Apr 26, 2018
6.900
7.015
6.720
6.820
71,390
-0.05(-0.73%)
Apr 25, 2018
6.814
6.980
6.720
6.870
28,704
+0.02(+0.29%)
Apr 24, 2018
6.800
6.890
6.690
6.850
44,126
+0.09(+1.33%)
Apr 23, 2018
6.680
6.790
6.580
6.760
33,048
-0.03(-0.44%)
Apr 20, 2018
6.950
6.950
6.750
6.790
44,755
-0.19(-2.72%)
Apr 19, 2018
7.150
7.230
6.930
6.980
36,401
-0.22(-3.06%)
Apr 18, 2018
6.950
7.300
6.950
7.200
78,167
+0.30(+4.35%)
Apr 17, 2018
6.800
6.950
6.630
6.900
124,586
+0.17(+2.53%)
Apr 16, 2018
6.720
6.780
6.620
6.730
56,378
+0.08(+1.20%)
Apr 13, 2018
6.760
6.790
6.620
6.650
35,582
-0.09(-1.34%)
Apr 12, 2018
6.820
6.820
6.650
6.740
33,493
-0.04(-0.59%)
Apr 11, 2018
6.790
6.830
6.650
6.780
53,171
-0.07(-1.02%)
Apr 10, 2018
6.380
6.860
6.370
6.850
117,181
+0.58(+9.25%)
Apr 09, 2018
6.330
6.400
6.190
6.270
104,153
-0.02(-0.32%)
Apr 06, 2018
6.610
6.730
6.230
6.290
84,970
-0.38(-5.70%)
Apr 05, 2018
6.610
6.710
6.545
6.670
176,442
+0.12(+1.83%)
Apr 04, 2018
6.430
6.610
6.330
6.550
102,170
-0.02(-0.30%)
Apr 03, 2018
6.380
6.650
6.290
6.570
111,772
+0.21(+3.30%)
Apr 02, 2018
6.480
6.490
6.260
6.360
75,482
-0.23(-3.49%)
Mar 29, 2018
6.590
6.590
6.590
0
+0.29(+4.60%)
Mar 28, 2018
6.520
6.540
6.250
6.300
88,513
-0.23(-3.52%)
Mar 27, 2018
6.770
6.790
6.520
6.530
77,561
-0.23(-3.40%)
Mar 26, 2018
7.030
7.180
6.610
6.760
109,356
-0.13(-1.89%)
Mar 23, 2018
7.180
7.310
6.870
6.890
78,267
-0.27(-3.77%)
Mar 22, 2018
7.390
7.500
7.140
7.160
77,279
-0.34(-4.53%)
Mar 21, 2018
7.630
7.730
7.470
7.500
52,039
-0.07(-0.92%)
Mar 20, 2018
7.710
7.770
7.540
7.570
54,974
-0.13(-1.69%)
Mar 19, 2018
7.700
7.740
7.570
7.700
79,915
-0.07(-0.90%)
Mar 16, 2018
7.300
7.790
7.300
7.770
252,150
+0.44(+6.00%)
Mar 15, 2018
7.280
7.360
7.140
7.330
90,179
+0.03(+0.41%)
Mar 14, 2018
6.990
7.320
6.960
7.300
70,216
+0.34(+4.89%)
Mar 13, 2018
6.830
7.130
6.830
6.960
211,225
+0.13(+1.90%)
Mar 12, 2018
6.860
7.190
6.820
6.830
265,805
+0.02(+0.29%)
Mar 09, 2018
6.830
6.860
6.580
6.810
139,314
+0.01(+0.15%)
Mar 08, 2018
6.940
7.050
6.800
6.800
240,318
+0.46(+7.26%)
Mar 07, 2018
6.440
6.340
76,352
+0.06(+0.96%)
Mar 06, 2018
6.310
6.350
6.130
6.280
77,885
+0.00(+0.00%)
Mar 05, 2018
6.300
6.370
6.230
6.280
46,213
-0.07(-1.10%)
Mar 02, 2018
6.140
6.390
6.140
6.350
87,930
+0.12(+1.93%)
Mar 01, 2018
6.270
6.350
6.160
6.230
56,089
-0.05(-0.80%)
Feb 28, 2018
6.580
6.710
6.260
6.280
93,772
-0.30(-4.56%)
Feb 27, 2018
7.060
7.185
6.570
6.580
72,869
-0.51(-7.19%)
Feb 26, 2018
6.960
7.200
6.900
7.090
36,804
+0.12(+1.72%)
Feb 23, 2018
7.130
7.130
6.920
6.970
22,623
-0.09(-1.27%)
Feb 22, 2018
7.160
7.170
6.980
7.060
30,415
-0.06(-0.84%)
Feb 21, 2018
7.050
7.275
7.050
7.120
55,245
+0.10(+1.42%)
Feb 20, 2018
6.910
7.070
6.910
7.020
68,246
+0.06(+0.86%)
Feb 16, 2018
6.960
6.960
6.960
0
+0.15(+2.20%)
Feb 15, 2018
6.740
6.870
6.680
6.810
70,590
+0.13(+1.95%)
Feb 14, 2018
6.500
6.710
6.500
6.680
134,121
+0.09(+1.37%)
Feb 13, 2018
6.470
6.890
6.470
6.590
319,521
+0.07(+1.07%)
Feb 12, 2018
6.520
6.640
6.410
6.520
55,390
-0.03(-0.46%)
Feb 09, 2018
6.350
6.625
6.250
6.550
89,388
+0.30(+4.80%)
Feb 08, 2018
6.330
6.370
6.160
6.250
90,086
-0.08(-1.26%)
Feb 07, 2018
6.380
6.380
6.290
6.330
67,866
-0.07(-1.09%)
Feb 06, 2018
6.300
6.740
6.300
6.400
99,220
-0.24(-3.61%)
Feb 05, 2018
7.030
7.140
6.520
6.640
51,318
-0.46(-6.48%)
Feb 02, 2018
7.330
7.380
7.100
7.100
86,368
-0.33(-4.44%)
Feb 01, 2018
7.500
7.520
7.180
7.430
174,846
-0.09(-1.20%)
Jan 31, 2018
7.860
7.890
7.510
7.520
79,117
-0.28(-3.59%)
Jan 30, 2018
7.700
7.890
7.660
7.800
57,770
+0.02(+0.26%)
Jan 29, 2018
7.910
7.940
7.780
7.780
50,163
-0.14(-1.77%)
Jan 26, 2018
8.170
8.190
7.820
7.920
44,738
-0.25(-3.06%)
Jan 25, 2018
8.050
8.170
7.650
8.170
116,863
+0.44(+5.69%)
Jan 24, 2018
8.050
8.150
7.680
7.730
107,812
-0.28(-3.50%)
Jan 23, 2018
7.960
8.180
7.940
8.010
66,306
+0.01(+0.12%)
Jan 22, 2018
8.210
8.242
7.990
8.000
101,617
-0.20(-2.44%)
Jan 19, 2018
8.100
8.290
8.100
8.200
88,728
+0.01(+0.12%)
Jan 18, 2018
8.110
8.290
8.020
8.190
100,306
+0.09(+1.11%)
Jan 17, 2018
7.960
8.380
7.880
8.100
246,460
+0.06(+0.75%)
Jan 16, 2018
8.050
8.050
7.680
8.040
125,013
+0.00(+0.00%)
Jan 12, 2018
8.040
8.040
8.040
0
+0.06(+0.75%)
Jan 11, 2018
7.690
8.050
7.670
7.980
83,962
+0.32(+4.18%)
Jan 10, 2018
7.710
7.660
36,875
+0.02(+0.26%)
Jan 09, 2018
7.680
7.740
7.620
7.640
56,916
-0.01(-0.13%)
Jan 08, 2018
7.710
7.730
7.580
7.650
49,108
-0.14(-1.80%)
Jan 05, 2018
7.800
7.865
7.620
7.790
34,200
+0.01(+0.13%)
Jan 04, 2018
7.650
7.830
7.650
7.780
42,978
+0.20(+2.64%)
Jan 03, 2018
7.810
7.830
7.570
7.580
82,333
-0.22(-2.82%)
Jan 02, 2018
7.830
7.940
7.790
7.800
70,595
-0.03(-0.38%)
Dec 29, 2017
7.830
7.830
7.830
0
+0.03(+0.38%)
Dec 28, 2017
7.710
7.830
7.710
7.800
33,349
+0.05(+0.65%)
Dec 27, 2017
7.655
7.810
7.655
7.750
33,455
-0.01(-0.13%)
Dec 26, 2017
7.750
7.815
7.700
7.760
30,096
-0.01(-0.13%)
Dec 22, 2017
7.860
7.900
7.740
7.770
35,413
-0.14(-1.77%)
Dec 21, 2017
7.890
8.000
7.880
7.910
63,048
+0.02(+0.25%)
Dec 20, 2017
7.780
7.990
7.780
7.890
41,367
+0.13(+1.68%)
Dec 19, 2017
7.930
7.930
7.710
7.760
109,296
-0.15(-1.90%)
Dec 18, 2017
7.570
7.910
7.500
7.910
92,725
+0.46(+6.17%)
Dec 15, 2017
7.450
7.710
7.420
7.450
779,046
+0.00(+0.00%)
Dec 14, 2017
7.740
7.760
7.420
7.450
76,791
-0.29(-3.75%)
Dec 13, 2017
7.590
7.800
7.570
7.740
53,061
+0.21(+2.79%)
Dec 12, 2017
7.490
7.610
7.485
7.530
121,886
+0.06(+0.80%)
Dec 11, 2017
7.670
7.670
7.400
7.470
67,697
-0.15(-1.97%)
Dec 08, 2017
7.620
7.660
7.510
7.620
66,825
+0.00(+0.00%)
Dec 07, 2017
7.480
7.740
7.460
67,929
+0.00(+0.00%)
Dec 06, 2017
7.500
7.590
7.380
7.460
72,512
-0.01(-0.13%)
Dec 05, 2017
7.620
7.620
7.420
7.470
60,149
-0.12(-1.58%)
Dec 04, 2017
7.850
7.850
7.580
7.590
104,066
-0.21(-2.69%)
Dec 01, 2017
7.770
7.835
7.480
7.800
201,437
+0.03(+0.39%)
Nov 30, 2017
8.190
8.200
7.720
7.770
182,006
-0.36(-4.43%)
Nov 29, 2017
8.300
8.365
8.130
8.130
64,056
-0.08(-0.97%)
Nov 28, 2017
7.790
8.250
7.770
8.210
199,878
+0.43(+5.53%)
Nov 27, 2017
7.750
7.970
7.750
7.780
82,925
-0.07(-0.89%)
Nov 24, 2017
7.810
7.850
7.670
7.850
28,213
+0.08(+1.03%)
Nov 22, 2017
7.890
7.980
7.750
7.770
71,883
-0.09(-1.15%)
Nov 21, 2017
7.700
7.870
7.630
7.860
97,401
+0.19(+2.48%)
Nov 20, 2017
7.740
7.810
7.610
7.670
62,531
-0.04(-0.52%)
Nov 17, 2017
7.420
7.770
7.420
7.710
133,086
+0.21(+2.80%)
Nov 16, 2017
7.450
7.780
7.445
7.500
105,498
+0.06(+0.81%)
Nov 15, 2017
7.430
7.579
7.330
7.440
86,774
-0.06(-0.80%)
Nov 14, 2017
7.480
7.540
7.440
7.500
96,033
-0.06(-0.79%)
Nov 13, 2017
7.540
7.770
7.490
7.560
172,105
-0.04(-0.53%)
Nov 10, 2017
7.650
7.800
7.540
7.600
194,363
-0.11(-1.43%)
Nov 09, 2017
7.770
7.830
7.320
7.710
225,050
-0.06(-0.77%)
Nov 08, 2017
6.150
7.780
6.100
7.770
175,191
+0.80(+11.48%)
Nov 07, 2017
6.880
7.080
6.810
6.970
209,921
-0.08(-1.13%)
Nov 06, 2017
7.160
7.260
6.990
7.050
40,334
-0.10(-1.40%)
Nov 03, 2017
7.072
7.160
7.000
7.150
60,643
+0.11(+1.56%)
Nov 02, 2017
7.130
7.130
6.930
7.040
46,140
+0.04(+0.57%)
Nov 01, 2017
7.310
7.310
6.880
7.000
98,516
-0.20(-2.78%)
Oct 31, 2017
6.940
7.290
6.900
7.200
76,622
+0.19(+2.71%)
Oct 30, 2017
7.160
7.190
6.950
7.010
107,101
-0.19(-2.64%)
Oct 27, 2017
7.130
7.350
7.120
7.200
73,776
+0.05(+0.70%)
Oct 26, 2017
7.300
7.420
7.125
7.150
45,550
-0.06(-0.83%)
Oct 25, 2017
7.450
7.450
7.110
7.210
77,646
-0.22(-2.96%)
Oct 24, 2017
7.180
7.540
7.130
7.430
189,835
+0.27(+3.77%)
Oct 23, 2017
7.040
7.320
7.040
7.160
77,294
+0.10(+1.42%)
Oct 20, 2017
7.170
7.210
7.050
7.060
81,830
-0.02(-0.28%)
Oct 19, 2017
7.140
7.180
7.050
7.080
69,948
-0.13(-1.80%)
Oct 18, 2017
7.090
7.240
7.050
7.210
66,566
+0.14(+1.98%)
Oct 17, 2017
7.240
7.390
7.050
7.070
125,992
-0.10(-1.39%)
Oct 16, 2017
7.080
7.480
7.050
7.170
120,311
+0.12(+1.70%)
Oct 13, 2017
7.060
7.140
7.000
7.050
84,000
-0.01(-0.14%)
Oct 12, 2017
7.060
7.255
7.010
7.060
106,876
+0.00(+0.00%)
Oct 11, 2017
6.970
7.190
6.940
7.060
110,574
+0.12(+1.73%)
Oct 10, 2017
6.950
6.950
6.830
6.940
166,655
+0.03(+0.43%)
Oct 09, 2017
6.820
6.940
6.820
6.910
68,781
+0.05(+0.73%)
Oct 06, 2017
6.840
6.890
6.710
6.860
65,550
-0.02(-0.29%)
Oct 05, 2017
6.790
6.910
6.690
6.880
51,595
+0.11(+1.62%)
Oct 04, 2017
6.920
6.920
6.750
6.770
85,675
-0.12(-1.74%)
Oct 03, 2017
6.820
6.910
6.660
6.890
100,416
+0.12(+1.77%)
Oct 02, 2017
6.560
6.780
6.510
6.770
87,356
+0.21(+3.20%)
Sep 29, 2017
6.330
6.580
6.280
6.560
76,474
+0.20(+3.14%)
Sep 28, 2017
6.860
6.860
6.330
6.360
79,703
-0.54(-7.83%)
Sep 27, 2017
6.580
6.920
6.295
6.900
164,270
+0.31(+4.70%)
Sep 26, 2017
6.070
6.690
6.010
6.590
115,891
+0.56(+9.29%)
Sep 25, 2017
5.840
6.040
5.840
6.030
69,640
+0.19(+3.25%)
Sep 22, 2017
5.830
5.910
5.765
5.840
57,458
-0.01(-0.17%)
Sep 21, 2017
5.950
5.970
5.820
5.850
48,403
-0.09(-1.52%)
Sep 20, 2017
6.000
6.050
5.904
5.940
122,625
-0.05(-0.83%)
Sep 19, 2017
6.070
6.080
5.930
5.990
83,958
-0.09(-1.48%)
Sep 18, 2017
6.060
6.150
6.020
6.080
56,088
+0.07(+1.16%)
Sep 15, 2017
5.860
6.020
5.800
6.010
160,327
+0.16(+2.74%)
Sep 14, 2017
5.820
5.920
5.770
5.850
88,068
+0.01(+0.17%)
Sep 13, 2017
5.800
5.879
5.750
5.840
77,706
+0.05(+0.86%)
Sep 12, 2017
5.800
5.919
5.750
5.790
105,699
+0.04(+0.70%)
Sep 11, 2017
5.800
5.890
5.720
5.750
63,693
-0.01(-0.17%)
Sep 08, 2017
5.570
5.820
5.570
5.760
72,056
+0.17(+3.04%)
Sep 07, 2017
5.660
5.670
5.500
5.590
111,850
-0.07(-1.24%)
Sep 06, 2017
5.820
5.820
5.650
5.660
42,952
-0.13(-2.25%)
Sep 05, 2017
5.950
5.970
5.785
5.790
51,481
-0.18(-3.02%)
Sep 01, 2017
6.040
6.040
5.900
5.970
104,120
-0.07(-1.16%)
Aug 31, 2017
6.290
6.360
5.950
6.040
269,823
-0.24(-3.82%)
Aug 30, 2017
5.600
6.370
5.590
6.280
244,837
+0.69(+12.34%)
Aug 29, 2017
5.520
5.600
5.458
5.590
181,761
+0.04(+0.72%)
Aug 28, 2017
5.360
5.590
5.340
5.550
225,545
+0.20(+3.74%)
Aug 25, 2017
5.270
5.380
5.210
5.350
46,827
+0.12(+2.29%)
Aug 24, 2017
5.330
5.330
5.210
5.230
69,597
-0.08(-1.51%)
Aug 23, 2017
5.250
5.350
5.210
5.310
62,277
+0.03(+0.57%)
Aug 22, 2017
5.270
5.340
5.200
5.280
146,365
+0.02(+0.38%)
Aug 21, 2017
5.380
5.390
5.170
5.260
112,271
-0.11(-2.05%)
Aug 18, 2017
5.350
5.470
5.340
5.370
100,347
-0.04(-0.74%)
Aug 17, 2017
5.510
5.630
5.400
5.410
84,343
-0.12(-2.17%)
Aug 16, 2017
5.570
5.610
5.495
5.530
71,296
-0.03(-0.54%)
Aug 15, 2017
5.760
5.845
5.550
5.560
58,922
-0.19(-3.30%)
Aug 14, 2017
5.700
5.860
5.630
5.750
103,108
+0.02(+0.35%)
Aug 11, 2017
5.810
6.060
5.346
5.730
139,527
-0.13(-2.22%)
Aug 10, 2017
6.100
6.100
5.845
5.860
108,917
-0.28(-4.56%)
Aug 09, 2017
6.180
6.250
6.030
6.140
129,696
-0.04(-0.65%)
Aug 08, 2017
6.200
6.420
6.140
6.180
116,408
-0.11(-1.75%)
Aug 07, 2017
6.310
6.370
6.140
6.290
88,711
-0.02(-0.32%)
Aug 04, 2017
6.190
6.450
6.120
6.310
128,431
+0.13(+2.10%)
Aug 03, 2017
6.610
6.800
5.980
6.180
275,219
-0.73(-10.56%)
Aug 02, 2017
7.110
7.120
6.880
6.910
65,814
-0.18(-2.54%)
Aug 01, 2017
7.150
7.230
6.970
7.090
97,517
+0.07(+1.00%)
Jul 31, 2017
7.020
7.100
6.950
7.020
140,132
-0.03(-0.43%)
Jul 28, 2017
7.120
7.250
6.955
7.050
75,489
-0.10(-1.40%)
Jul 27, 2017
7.210
7.250
7.070
7.150
47,431
-0.01(-0.14%)
Jul 26, 2017
7.280
7.280
7.070
7.160
26,932
-0.10(-1.38%)
Jul 25, 2017
7.120
7.380
7.120
7.260
63,386
+0.17(+2.40%)
Jul 24, 2017
7.210
7.240
7.020
7.090
94,527
-0.11(-1.53%)
Jul 21, 2017
7.590
7.590
7.150
7.200
175,756
-0.19(-2.57%)
Jul 20, 2017
7.510
7.510
7.310
7.390
46,772
-0.13(-1.73%)
Jul 19, 2017
7.330
7.550
7.250
7.520
45,145
+0.22(+3.01%)
Jul 18, 2017
7.450
7.460
7.170
7.300
74,585
-0.23(-3.05%)
Jul 17, 2017
7.570
7.610
7.360
7.530
110,600
-0.09(-1.18%)
Jul 14, 2017
7.610
7.690
7.430
7.620
68,370
+0.00(+0.00%)
Jul 13, 2017
7.410
7.630
7.325
7.620
113,674
+0.21(+2.83%)
Jul 12, 2017
7.010
7.420
7.010
7.410
124,799
+0.44(+6.31%)
Jul 11, 2017
7.130
7.150
6.940
6.970
80,297
-0.18(-2.52%)
Jul 10, 2017
7.170
7.320
7.050
7.150
57,446
-0.07(-0.97%)
Jul 07, 2017
7.320
7.390
7.180
7.220
89,157
-0.07(-0.96%)
Jul 06, 2017
7.290
7.440
7.220
7.290
70,671
-0.04(-0.55%)
Jul 05, 2017
7.480
7.510
7.135
7.330
82,167
-0.14(-1.87%)
Jul 03, 2017
7.510
7.600
7.420
7.470
51,866
+0.00(+0.00%)
Jun 30, 2017
7.560
7.560
7.390
7.470
53,772
-0.02(-0.27%)
Jun 29, 2017
7.570
7.570
7.280
7.490
90,945
-0.02(-0.27%)
Jun 28, 2017
7.260
7.510
7.190
7.510
156,956
+0.30(+4.16%)
Jun 27, 2017
7.330
7.330
7.150
7.210
92,173
-0.07(-0.96%)
Jun 26, 2017
7.160
7.320
7.040
7.280
99,193
+0.14(+1.96%)
Jun 23, 2017
6.950
7.150
6.820
7.140
338,530
+0.20(+2.88%)
Jun 22, 2017
6.920
6.980
6.850
6.940
105,506
+0.02(+0.29%)
Jun 21, 2017
7.020
7.098
6.810
6.920
89,379
-0.09(-1.28%)
Jun 20, 2017
7.220
7.240
6.980
7.010
45,060
-0.28(-3.84%)
Jun 19, 2017
7.200
7.340
7.170
7.290
56,052
+0.15(+2.10%)
Jun 16, 2017
7.150
7.250
7.075
7.140
122,905
-0.27(-3.64%)
Jun 15, 2017
7.250
7.460
7.170
7.410
65,559
-0.01(-0.13%)
Jun 14, 2017
7.370
7.480
7.260
7.420
70,614
+0.06(+0.82%)
Jun 13, 2017
7.580
7.680
7.300
7.360
105,087
-0.19(-2.52%)
Jun 12, 2017
7.570
7.700
7.365
7.550
82,592
-0.02(-0.26%)
Jun 09, 2017
7.320
7.590
7.140
7.570
88,214
+0.25(+3.42%)
Jun 08, 2017
7.200
7.430
7.130
7.320
79,282
+0.12(+1.67%)
Jun 07, 2017
7.000
7.210
7.000
7.200
58,932
+0.20(+2.86%)
Jun 06, 2017
7.140
7.140
6.970
7.000
85,519
-0.23(-3.18%)
Jun 05, 2017
7.350
7.350
7.220
7.230
34,240
-0.12(-1.63%)
Jun 02, 2017
7.320
7.580
7.280
7.350
126,852
+0.03(+0.41%)
Jun 01, 2017
7.140
7.380
7.060
7.320
94,935
+0.19(+2.66%)
May 31, 2017
7.010
7.260
6.920
7.130
129,503
+0.13(+1.86%)
May 30, 2017
7.150
7.150
6.980
7.000
138,463
-0.18(-2.51%)
May 26, 2017
7.130
7.250
7.055
7.180
46,621
-0.04(-0.55%)
May 25, 2017
7.190
7.320
7.100
7.220
79,333
+0.06(+0.84%)
May 24, 2017
7.460
7.530
7.120
7.160
110,438
-0.30(-4.02%)
May 23, 2017
7.220
7.580
7.150
7.460
87,211
+0.24(+3.32%)
May 22, 2017
7.290
7.440
7.140
7.220
114,267
+0.00(+0.00%)
May 19, 2017
7.310
7.370
7.200
7.220
110,416
-0.08(-1.10%)
May 18, 2017
7.460
7.500
7.290
7.300
95,406
-0.17(-2.28%)
May 17, 2017
7.790
7.690
7.470
7.470
169,405
-0.32(-4.11%)
May 16, 2017
8.040
8.050
7.770
7.790
77,396
-0.26(-3.23%)
May 15, 2017
8.180
8.230
8.000
8.050
118,404
-0.04(-0.49%)
May 12, 2017
8.490
8.500
8.020
8.090
121,777
-0.48(-5.60%)
May 11, 2017
8.350
8.610
8.110
8.570
135,786
+0.12(+1.42%)
May 10, 2017
7.660
8.520
7.660
8.450
229,442
+0.79(+10.31%)
May 09, 2017
7.650
7.800
7.580
7.660
291,420
+0.07(+0.92%)
May 08, 2017
7.470
7.725
7.470
7.590
248,932
+0.14(+1.88%)
May 05, 2017
7.830
7.830
7.430
7.450
118,901
-0.28(-3.62%)
May 04, 2017
7.640
7.970
7.640
7.730
253,030
+0.11(+1.44%)
May 03, 2017
7.550
7.660
7.350
7.620
121,073
+0.04(+0.53%)
May 02, 2017
7.620
7.680
7.510
7.580
92,059
-0.02(-0.26%)
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
.