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 30, 2020
2.520
2.800
2.500
2.520
367,799
+0.23(+10.04%)
Apr 29, 2020
2.100
2.400
2.090
2.290
151,836
+0.19(+9.05%)
Apr 28, 2020
2.110
2.220
2.050
2.100
84,450
-0.01(-0.47%)
Apr 27, 2020
2.050
2.210
2.030
2.110
97,201
+0.05(+2.43%)
Apr 24, 2020
2.170
2.170
2.020
2.060
51,500
-0.05(-2.37%)
Apr 23, 2020
2.100
2.186
2.055
2.110
23,710
+0.04(+1.93%)
Apr 22, 2020
2.120
2.144
2.020
2.070
74,116
+0.00(+0.00%)
Apr 21, 2020
2.110
2.148
2.030
2.070
53,295
-0.04(-1.90%)
Apr 20, 2020
2.160
2.200
2.030
2.110
126,966
-0.04(-1.86%)
Apr 17, 2020
2.260
2.320
2.110
2.150
77,600
-0.02(-0.92%)
Apr 16, 2020
2.300
2.300
2.115
2.170
68,009
-0.10(-4.41%)
Apr 15, 2020
2.270
2.315
2.100
2.270
155,400
+0.09(+4.13%)
Apr 14, 2020
2.180
2.270
2.130
2.180
79,805
+0.05(+2.35%)
Apr 13, 2020
2.280
2.304
2.080
2.130
103,709
-0.16(-6.99%)
Apr 09, 2020
2.140
2.310
2.140
2.290
65,200
+0.20(+9.57%)
Apr 08, 2020
2.070
2.145
2.020
2.090
80,636
+0.08(+3.98%)
Apr 07, 2020
2.280
2.410
2.010
2.010
94,290
-0.22(-9.87%)
Apr 06, 2020
2.190
2.495
2.190
2.230
73,424
+0.10(+4.69%)
Apr 03, 2020
2.320
2.345
2.060
2.130
90,200
-0.23(-9.75%)
Apr 02, 2020
2.370
2.400
2.170
2.360
155,555
-0.01(-0.42%)
Apr 01, 2020
2.500
2.590
2.240
2.370
223,289
-0.23(-8.85%)
Mar 31, 2020
2.320
2.655
2.260
2.600
239,739
+0.29(+12.55%)
Mar 30, 2020
2.420
2.450
2.150
2.310
171,383
-0.11(-4.55%)
Mar 27, 2020
2.140
2.460
2.140
2.420
109,400
+0.22(+10.00%)
Mar 26, 2020
2.180
2.260
2.100
2.200
184,799
+0.11(+5.26%)
Mar 25, 2020
2.100
2.210
1.990
2.090
70,589
-0.01(-0.48%)
Mar 24, 2020
1.990
2.150
1.960
2.100
121,649
+0.29(+16.02%)
Mar 23, 2020
2.080
2.140
1.750
1.810
117,178
-0.27(-12.98%)
Mar 20, 2020
1.990
2.260
1.960
2.080
218,000
-0.05(-2.35%)
Mar 19, 2020
1.650
2.280
1.610
2.130
231,184
+0.52(+32.30%)
Mar 18, 2020
1.680
1.805
1.600
1.610
215,611
-0.10(-5.85%)
Mar 17, 2020
1.610
1.860
1.595
1.710
245,928
+0.10(+6.21%)
Mar 16, 2020
1.830
1.980
1.530
1.610
543,384
-0.34(-17.44%)
Mar 13, 2020
2.280
2.290
1.930
1.950
466,900
-0.23(-10.55%)
Mar 12, 2020
2.600
2.630
2.150
2.180
279,229
-0.57(-20.73%)
Mar 11, 2020
2.900
2.980
2.690
2.750
125,103
-0.18(-6.14%)
Mar 10, 2020
2.910
2.940
2.700
2.930
139,319
+0.12(+4.27%)
Mar 09, 2020
2.780
3.010
2.780
2.810
123,258
-0.42(-13.00%)
Mar 06, 2020
3.250
3.370
3.150
3.230
100,800
-0.06(-1.82%)
Mar 05, 2020
3.420
3.485
3.280
3.290
104,088
-0.24(-6.80%)
Mar 04, 2020
3.560
3.600
3.480
3.530
71,300
+0.01(+0.28%)
Mar 03, 2020
3.760
3.830
3.480
3.520
134,995
-0.21(-5.63%)
Mar 02, 2020
3.970
3.970
3.650
3.730
131,346
-0.20(-5.09%)
Feb 28, 2020
3.790
3.980
3.740
3.930
180,400
+0.10(+2.61%)
Feb 27, 2020
4.410
4.410
3.790
3.830
237,804
-0.17(-4.25%)
Feb 26, 2020
4.070
4.110
3.850
4.000
203,367
-0.08(-1.96%)
Feb 25, 2020
4.220
4.220
3.980
4.080
108,494
-0.13(-3.09%)
Feb 24, 2020
4.050
4.255
4.000
4.210
96,770
-0.04(-0.94%)
Feb 21, 2020
4.400
4.450
4.210
4.250
83,200
-0.13(-2.97%)
Feb 20, 2020
4.450
4.560
4.350
4.380
105,558
-0.04(-0.90%)
Feb 19, 2020
4.470
4.640
4.390
4.420
82,571
-0.04(-0.90%)
Feb 18, 2020
4.640
4.685
4.404
4.460
156,092
-0.26(-5.51%)
Feb 14, 2020
4.680
4.770
4.650
4.720
68,900
+0.03(+0.64%)
Feb 13, 2020
4.710
4.780
4.650
4.690
33,419
-0.10(-2.09%)
Feb 12, 2020
4.940
5.020
4.760
4.790
43,233
-0.17(-3.43%)
Feb 11, 2020
5.040
5.130
4.910
4.960
76,304
+0.00(+0.00%)
Feb 10, 2020
4.640
4.980
4.550
4.960
148,221
+0.43(+9.49%)
Feb 07, 2020
4.680
4.700
4.520
4.530
67,100
-0.20(-4.23%)
Feb 06, 2020
4.730
4.806
4.645
4.730
49,753
+0.04(+0.85%)
Feb 05, 2020
4.510
4.720
4.510
4.690
284,488
+0.29(+6.59%)
Feb 04, 2020
4.320
4.450
4.270
4.400
130,126
+0.12(+2.80%)
Feb 03, 2020
4.300
4.380
4.220
4.280
188,118
-0.04(-0.93%)
Jan 31, 2020
4.570
4.603
4.270
4.320
85,200
-0.29(-6.29%)
Jan 30, 2020
4.610
4.720
4.610
4.610
209,660
-0.08(-1.71%)
Jan 29, 2020
4.910
4.910
4.670
4.690
117,249
-0.16(-3.30%)
Jan 28, 2020
4.880
4.990
4.810
4.850
74,204
+0.07(+1.46%)
Jan 27, 2020
4.860
4.890
4.460
4.780
158,876
-0.18(-3.63%)
Jan 24, 2020
5.160
5.171
4.930
4.960
66,600
-0.19(-3.69%)
Jan 23, 2020
5.230
5.280
5.080
5.150
78,033
-0.15(-2.83%)
Jan 22, 2020
5.460
5.460
5.180
5.300
137,926
-0.15(-2.75%)
Jan 21, 2020
5.620
5.630
5.420
5.450
82,130
-0.22(-3.88%)
Jan 17, 2020
5.880
5.890
5.600
5.670
91,300
-0.19(-3.24%)
Jan 16, 2020
5.910
5.985
5.750
5.860
218,462
+0.00(+0.00%)
Jan 15, 2020
5.720
5.940
5.710
5.860
324,458
+0.13(+2.27%)
Jan 14, 2020
5.680
5.760
5.540
5.730
115,252
+0.12(+2.14%)
Jan 13, 2020
5.460
5.640
5.330
5.610
424,315
+0.23(+4.28%)
Jan 10, 2020
5.020
5.500
5.020
5.380
210,400
+0.33(+6.53%)
Jan 09, 2020
4.920
5.140
4.890
5.050
76,013
+0.09(+1.81%)
Jan 08, 2020
5.090
5.120
4.910
4.960
99,069
-0.09(-1.78%)
Jan 07, 2020
5.350
5.350
5.040
5.050
47,096
-0.25(-4.72%)
Jan 06, 2020
5.220
5.390
5.140
5.300
83,701
+0.02(+0.38%)
Jan 03, 2020
5.280
5.290
5.110
5.280
55,200
-0.08(-1.49%)
Jan 02, 2020
5.190
5.400
5.009
5.360
102,866
+0.17(+3.28%)
Dec 31, 2019
5.040
5.240
4.970
5.190
88,100
+0.11(+2.17%)
Dec 30, 2019
5.000
5.156
4.970
5.080
43,110
+0.08(+1.60%)
Dec 27, 2019
5.090
5.100
4.950
5.000
106,400
-0.08(-1.57%)
Dec 26, 2019
5.090
5.110
5.000
5.080
31,522
-0.04(-0.78%)
Dec 24, 2019
5.040
5.120
5.030
5.120
10,100
+0.09(+1.79%)
Dec 23, 2019
5.030
5.110
4.950
5.030
53,602
+0.02(+0.40%)
Dec 20, 2019
4.990
5.080
4.880
5.010
129,200
+0.02(+0.40%)
Dec 19, 2019
4.860
5.020
4.790
4.990
167,321
+0.09(+1.84%)
Dec 18, 2019
5.140
5.180
4.840
4.900
163,159
-0.28(-5.41%)
Dec 17, 2019
5.110
5.280
5.110
5.180
63,578
+0.04(+0.78%)
Dec 16, 2019
5.200
5.220
5.040
5.140
133,193
-0.03(-0.58%)
Dec 13, 2019
5.470
5.530
5.150
5.170
270,100
-0.31(-5.66%)
Dec 12, 2019
5.310
5.510
5.266
5.480
92,286
+0.14(+2.62%)
Dec 11, 2019
5.300
5.380
5.180
5.340
124,157
+0.02(+0.38%)
Dec 10, 2019
5.250
5.390
5.180
5.320
121,321
+0.08(+1.53%)
Dec 09, 2019
5.270
5.290
5.120
5.240
184,398
+0.03(+0.58%)
Dec 06, 2019
5.310
5.345
5.190
5.210
178,500
-0.06(-1.14%)
Dec 05, 2019
5.220
5.340
5.170
5.270
106,456
+0.01(+0.19%)
Dec 04, 2019
5.250
5.430
5.150
5.260
107,316
+0.06(+1.15%)
Dec 03, 2019
5.170
5.290
4.920
5.200
241,005
-0.06(-1.14%)
Dec 02, 2019
5.540
5.640
5.190
5.260
188,068
-0.25(-4.54%)
Nov 29, 2019
5.520
5.660
5.450
5.510
121,200
-0.06(-1.08%)
Nov 27, 2019
5.590
5.700
5.520
5.570
94,100
-0.01(-0.18%)
Nov 26, 2019
5.470
5.750
5.410
5.580
166,235
+0.09(+1.64%)
Nov 25, 2019
5.370
5.570
5.159
5.490
289,887
+0.09(+1.67%)
Nov 22, 2019
5.470
5.500
5.350
5.400
79,900
+0.00(+0.00%)
Nov 21, 2019
5.490
5.550
5.215
5.400
222,188
+0.03(+0.56%)
Nov 20, 2019
5.780
5.840
5.370
5.370
237,860
-0.47(-8.05%)
Nov 19, 2019
5.810
5.930
5.670
5.840
188,844
-0.02(-0.34%)
Nov 18, 2019
5.750
5.910
5.740
5.860
298,275
+0.14(+2.45%)
Nov 15, 2019
5.690
5.750
5.590
5.720
228,400
+0.08(+1.42%)
Nov 14, 2019
5.600
5.745
5.304
5.640
379,236
+0.05(+0.89%)
Nov 13, 2019
5.600
5.640
5.510
5.590
108,191
+0.02(+0.36%)
Nov 12, 2019
5.560
5.720
5.540
5.570
176,535
+0.02(+0.36%)
Nov 11, 2019
5.270
5.580
5.270
5.550
257,142
+0.22(+4.13%)
Nov 08, 2019
5.540
5.650
5.300
5.330
235,300
-0.22(-3.96%)
Nov 07, 2019
5.520
5.670
5.220
5.550
463,027
+0.06(+1.09%)
Nov 06, 2019
5.460
5.595
5.460
5.490
293,382
+0.06(+1.10%)
Nov 05, 2019
5.400
5.540
5.370
5.430
246,676
+0.08(+1.50%)
Nov 04, 2019
5.190
5.500
5.180
5.350
647,752
+0.36(+7.21%)
Nov 01, 2019
5.080
5.120
4.970
4.990
125,700
+0.09(+1.84%)
Oct 31, 2019
5.080
5.300
4.720
4.900
496,831
+0.50(+11.36%)
Oct 30, 2019
4.400
4.430
4.250
4.400
45,384
+0.12(+2.80%)
Oct 29, 2019
4.260
4.340
4.180
4.280
46,630
+0.00(+0.00%)
Oct 28, 2019
4.360
4.360
4.147
4.280
38,409
-0.09(-2.06%)
Oct 25, 2019
4.500
4.560
4.340
4.370
31,000
-0.17(-3.74%)
Oct 24, 2019
4.580
4.580
4.466
4.540
42,447
-0.02(-0.44%)
Oct 23, 2019
4.360
4.650
4.270
4.560
66,605
+0.18(+4.11%)
Oct 22, 2019
4.270
4.450
4.260
4.380
38,597
-0.08(-1.79%)
Oct 21, 2019
4.450
4.510
4.370
4.460
61,254
+0.05(+1.13%)
Oct 18, 2019
4.240
4.440
4.170
4.410
37,800
+0.13(+3.04%)
Oct 17, 2019
4.180
4.350
4.130
4.280
49,851
+0.15(+3.63%)
Oct 16, 2019
4.130
4.260
4.099
4.130
62,037
-0.01(-0.24%)
Oct 15, 2019
4.200
4.300
4.140
4.140
65,836
-0.06(-1.43%)
Oct 14, 2019
4.320
4.430
4.150
4.200
59,330
-0.11(-2.55%)
Oct 11, 2019
4.280
4.480
4.280
4.310
63,300
+0.11(+2.62%)
Oct 10, 2019
4.380
4.410
4.150
4.200
84,981
-0.10(-2.33%)
Oct 09, 2019
4.120
4.325
4.070
4.300
97,621
+0.23(+5.65%)
Oct 08, 2019
4.040
4.090
3.870
4.070
40,366
+0.03(+0.74%)
Oct 07, 2019
4.170
4.170
4.020
4.040
134,715
-0.13(-3.12%)
Oct 04, 2019
4.130
4.220
3.960
4.170
93,300
+0.11(+2.71%)
Oct 03, 2019
4.160
4.160
3.910
4.060
78,895
-0.09(-2.17%)
Oct 02, 2019
4.210
4.240
4.050
4.150
50,207
-0.07(-1.66%)
Oct 01, 2019
4.500
4.530
4.210
4.220
41,353
-0.28(-6.22%)
Sep 30, 2019
4.460
4.560
4.400
4.500
39,943
+0.05(+1.12%)
Sep 27, 2019
4.530
4.640
4.320
4.450
72,400
-0.08(-1.77%)
Sep 26, 2019
4.320
4.550
4.250
4.530
41,222
+0.23(+5.35%)
Sep 25, 2019
4.270
4.340
4.140
4.300
29,615
+0.10(+2.38%)
Sep 24, 2019
4.260
4.260
4.140
4.200
71,720
-0.06(-1.41%)
Sep 23, 2019
4.370
4.400
4.160
4.260
243,617
-0.18(-4.05%)
Sep 20, 2019
4.410
4.520
4.300
4.440
110,000
-0.02(-0.45%)
Sep 19, 2019
4.460
4.600
4.340
4.460
89,981
-0.09(-1.98%)
Sep 18, 2019
4.570
4.640
4.450
4.550
80,085
+0.00(+0.00%)
Sep 17, 2019
5.070
5.070
4.510
4.550
195,156
-0.63(-12.16%)
Sep 16, 2019
5.110
5.240
5.020
5.180
101,183
+0.04(+0.78%)
Sep 13, 2019
5.180
5.180
4.961
5.140
196,000
+0.00(+0.00%)
Sep 12, 2019
5.040
5.190
4.960
5.140
158,444
+0.06(+1.18%)
Sep 11, 2019
4.700
5.200
4.650
5.080
449,041
+0.41(+8.78%)
Sep 10, 2019
4.380
4.830
4.380
4.670
554,064
+0.31(+7.11%)
Sep 09, 2019
4.330
4.480
4.120
4.360
117,372
+0.06(+1.40%)
Sep 06, 2019
4.180
4.340
4.020
4.300
114,400
+0.10(+2.38%)
Sep 05, 2019
4.040
4.300
4.040
4.200
121,057
+0.21(+5.26%)
Sep 04, 2019
3.960
4.100
3.930
3.990
73,378
+0.06(+1.53%)
Sep 03, 2019
4.120
4.120
3.831
3.930
114,976
-0.21(-5.07%)
Aug 30, 2019
4.070
4.220
4.050
4.140
83,700
+0.13(+3.24%)
Aug 29, 2019
3.980
4.170
3.978
4.010
64,321
+0.08(+2.04%)
Aug 28, 2019
3.940
4.030
3.910
3.930
60,600
-0.01(-0.25%)
Aug 27, 2019
4.090
4.130
3.920
3.940
76,484
-0.18(-4.37%)
Aug 26, 2019
4.220
4.240
4.070
4.120
67,518
+0.02(+0.49%)
Aug 23, 2019
4.530
4.580
4.080
4.100
118,000
-0.49(-10.68%)
Aug 22, 2019
4.430
4.620
4.370
4.590
153,999
+0.18(+4.08%)
Aug 21, 2019
4.290
4.500
4.290
4.410
274,348
+0.06(+1.38%)
Aug 20, 2019
4.270
4.410
4.225
4.350
203,786
+0.04(+0.93%)
Aug 19, 2019
4.350
4.520
4.260
4.310
130,676
+0.00(+0.00%)
Aug 16, 2019
4.160
4.450
4.160
4.310
149,600
+0.12(+2.86%)
Aug 15, 2019
4.040
4.325
4.040
4.190
174,855
+0.12(+2.95%)
Aug 14, 2019
4.030
4.140
3.910
4.070
156,427
-0.03(-0.73%)
Aug 13, 2019
3.950
4.150
3.950
4.100
58,851
+0.11(+2.76%)
Aug 12, 2019
4.060
4.200
3.950
3.990
159,731
-0.16(-3.86%)
Aug 09, 2019
4.180
4.320
4.140
4.150
171,600
-0.11(-2.58%)
Aug 08, 2019
4.440
4.490
4.162
4.260
200,852
-0.20(-4.48%)
Aug 07, 2019
4.600
4.700
4.370
4.460
130,202
-0.13(-2.83%)
Aug 06, 2019
4.440
4.610
4.210
4.590
235,610
+0.11(+2.46%)
Aug 05, 2019
4.580
4.580
4.210
4.480
212,731
-0.17(-3.66%)
Aug 02, 2019
4.770
4.770
4.530
4.650
401,100
-0.04(-0.85%)
Aug 01, 2019
4.400
4.790
4.090
4.690
913,586
+0.62(+15.23%)
Jul 31, 2019
4.170
4.180
4.060
4.070
157,645
-0.10(-2.40%)
Jul 30, 2019
3.960
4.190
3.960
4.170
195,815
+0.10(+2.46%)
Jul 29, 2019
4.150
4.150
3.960
4.070
144,331
-0.04(-0.97%)
Jul 26, 2019
4.090
4.180
4.060
4.110
131,200
+0.05(+1.23%)
Jul 25, 2019
4.130
4.210
4.060
4.060
203,636
-0.08(-1.93%)
Jul 24, 2019
3.940
4.300
3.880
4.140
362,759
+0.22(+5.61%)
Jul 23, 2019
3.740
3.950
3.720
3.920
258,381
+0.16(+4.26%)
Jul 22, 2019
3.510
3.800
3.510
3.760
315,912
+0.25(+7.12%)
Jul 19, 2019
3.780
3.840
3.470
3.510
561,700
-0.26(-6.90%)
Jul 18, 2019
3.840
3.900
3.720
3.770
450,631
-0.13(-3.33%)
Jul 17, 2019
4.100
4.450
3.821
3.900
1,491,712
-0.70(-15.22%)
Jul 16, 2019
3.780
3.850
3.710
4.600
517,574
+0.83(+22.02%)
Jul 15, 2019
3.690
3.820
3.580
3.770
166,642
+0.11(+3.01%)
Jul 12, 2019
3.680
3.780
3.630
3.660
140,800
+0.00(+0.00%)
Jul 11, 2019
3.630
3.690
3.540
3.660
178,191
+0.04(+1.10%)
Jul 10, 2019
3.780
3.787
3.530
3.620
365,938
-0.16(-4.23%)
Jul 09, 2019
3.660
3.840
3.525
3.780
631,246
+0.12(+3.28%)
Jul 08, 2019
3.330
3.760
3.250
3.660
1,203,552
+0.56(+18.06%)
Jul 05, 2019
3.160
3.160
2.880
3.100
313,400
-0.09(-2.82%)
Jul 03, 2019
2.990
3.200
2.890
3.190
292,300
+0.26(+8.87%)
Jul 02, 2019
2.620
2.975
2.580
2.930
534,501
+0.32(+12.26%)
Jul 01, 2019
2.690
2.700
2.570
2.610
219,691
-0.07(-2.61%)
Jun 28, 2019
2.360
2.680
2.360
2.680
3,342,300
+0.33(+14.04%)
Jun 27, 2019
2.310
2.390
2.230
2.350
181,070
+0.06(+2.62%)
Jun 26, 2019
2.320
2.380
2.200
2.290
344,134
-0.02(-0.87%)
Jun 25, 2019
2.350
2.350
2.260
2.310
156,846
-0.04(-1.70%)
Jun 24, 2019
2.290
2.380
2.240
2.350
246,623
+0.06(+2.62%)
Jun 21, 2019
2.270
2.350
2.250
2.290
239,800
+0.00(+0.00%)
Jun 20, 2019
2.290
2.350
2.230
2.290
195,229
+0.04(+1.78%)
Jun 19, 2019
2.300
2.350
2.230
2.250
221,265
-0.05(-2.17%)
Jun 18, 2019
2.280
2.329
2.210
2.300
111,941
+0.02(+0.88%)
Jun 17, 2019
2.180
2.390
2.115
2.280
341,884
+0.12(+5.56%)
Jun 14, 2019
2.210
2.235
2.145
2.160
144,400
-0.05(-2.26%)
Jun 13, 2019
2.320
2.330
2.160
2.210
257,435
-0.10(-4.33%)
Jun 12, 2019
2.270
2.330
2.190
2.310
206,992
+0.02(+0.87%)
Jun 11, 2019
2.480
2.500
2.260
2.290
247,791
-0.18(-7.29%)
Jun 10, 2019
2.210
2.510
2.160
2.470
337,449
+0.27(+12.27%)
Jun 07, 2019
2.370
2.420
2.150
2.200
557,600
-0.17(-7.17%)
Jun 06, 2019
2.360
2.390
2.320
2.370
95,034
+0.01(+0.42%)
Jun 05, 2019
2.470
2.470
2.340
2.360
228,223
-0.11(-4.45%)
Jun 04, 2019
2.250
2.520
2.240
2.470
341,516
+0.24(+10.76%)
Jun 03, 2019
2.470
2.549
2.220
2.230
320,666
-0.24(-9.72%)
May 31, 2019
2.420
2.480
2.350
2.470
232,700
+0.02(+0.82%)
May 30, 2019
2.240
2.460
2.210
2.450
491,857
+0.22(+9.87%)
May 29, 2019
2.120
2.240
2.080
2.230
705,810
+0.16(+7.73%)
May 28, 2019
1.980
2.160
1.890
2.070
909,139
+0.11(+5.61%)
May 24, 2019
1.950
2.030
1.870
1.960
984,400
+0.12(+6.52%)
May 23, 2019
2.010
2.080
1.800
1.840
6,760,690
-0.16(-8.00%)
May 22, 2019
2.130
2.150
1.980
2.000
1,105,339
-0.03(-1.48%)
May 21, 2019
2.070
2.090
1.960
2.030
1,514,626
-0.29(-12.50%)
May 20, 2019
2.260
2.330
2.245
2.320
180,400
+0.02(+0.87%)
May 17, 2019
2.350
2.382
2.280
2.300
136,900
-0.05(-2.13%)
May 16, 2019
2.430
2.450
2.330
2.350
216,177
-0.07(-2.89%)
May 15, 2019
2.510
2.510
2.370
2.420
191,402
-0.08(-3.20%)
May 14, 2019
2.460
2.570
2.370
2.500
344,816
+0.07(+2.88%)
May 13, 2019
2.520
2.567
2.380
2.430
266,413
-0.13(-5.08%)
May 10, 2019
2.600
2.625
2.460
2.560
290,000
-0.04(-1.54%)
May 09, 2019
2.650
2.650
2.520
2.600
133,223
-0.06(-2.26%)
May 08, 2019
2.800
2.800
2.630
2.660
124,145
-0.14(-5.00%)
May 07, 2019
2.750
2.810
2.710
2.800
153,288
+0.01(+0.36%)
May 06, 2019
2.700
2.810
2.600
2.790
309,822
+0.03(+1.09%)
May 03, 2019
2.620
2.760
2.590
2.760
151,700
+0.16(+6.15%)
May 02, 2019
2.560
2.680
2.550
2.600
131,433
+0.04(+1.56%)
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
.