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

Orion Group Holdings Inc (NY: ORN )

10.78 +0.81 (+8.12%)
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 (%)
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%)
May 01, 2019 2.610 2.619 2.510 2.560 330,752 -0.03(-1.16%)
Apr 30, 2019 2.520 2.610 2.490 2.590 269,595 +0.08(+3.19%)
Apr 29, 2019 2.570 2.600 2.510 2.510 249,323 -0.05(-1.95%)
Apr 26, 2019 2.550 2.600 2.500 2.560 168,300 +0.02(+0.79%)
Apr 25, 2019 2.580 2.580 2.510 2.540 134,510 -0.04(-1.55%)
Apr 24, 2019 2.580 2.610 2.531 2.580 116,059 +0.01(+0.39%)
Apr 23, 2019 2.650 2.670 2.550 2.570 342,896 -0.09(-3.38%)
Apr 22, 2019 2.720 2.720 2.580 2.660 195,904 -0.05(-1.85%)
Apr 18, 2019 2.730 2.760 2.680 2.710 178,500 +0.00(+0.00%)
Apr 17, 2019 2.610 2.847 2.610 2.710 258,472 +0.12(+4.63%)
Apr 16, 2019 2.640 2.670 2.560 2.590 251,003 -0.03(-1.15%)
Apr 15, 2019 2.740 2.740 2.620 2.620 284,515 -0.12(-4.38%)
Apr 12, 2019 2.770 2.770 2.670 2.740 293,800 +0.00(+0.00%)
Apr 11, 2019 2.800 2.880 2.695 2.740 382,867 -0.06(-2.14%)
Apr 10, 2019 2.790 2.830 2.780 2.800 141,663 +0.02(+0.72%)
Apr 09, 2019 2.920 2.949 2.780 2.780 271,605 -0.13(-4.47%)
Apr 08, 2019 2.920 2.935 2.860 2.910 101,403 +0.00(+0.00%)
Apr 05, 2019 2.960 2.985 2.880 2.910 137,000 -0.04(-1.36%)
Apr 04, 2019 2.950 3.003 2.930 2.950 102,935 +0.02(+0.68%)
Apr 03, 2019 2.950 3.045 2.890 2.930 229,338 +0.00(+0.00%)
Apr 02, 2019 2.950 2.970 2.900 2.930 192,813 -0.04(-1.35%)
Apr 01, 2019 2.950 3.060 2.910 2.970 292,815 +0.05(+1.71%)
Mar 29, 2019 3.190 3.210 2.900 2.920 581,800 -0.29(-9.03%)
Mar 28, 2019 3.230 3.310 3.120 3.210 156,275 +0.00(+0.00%)
Mar 27, 2019 3.020 3.243 3.005 3.210 285,009 +0.24(+8.08%)
Mar 26, 2019 3.040 3.250 2.930 2.970 607,835 -0.22(-6.90%)
Mar 25, 2019 3.260 3.331 3.140 3.190 190,704 -0.05(-1.54%)
Mar 22, 2019 3.500 3.570 3.230 3.240 249,400 -0.26(-7.43%)
Mar 21, 2019 3.660 3.700 3.480 3.500 219,616 -0.16(-4.37%)
Mar 20, 2019 3.730 3.870 3.650 3.660 223,403 -0.06(-1.61%)
Mar 19, 2019 4.230 4.230 3.600 3.720 320,894 -0.52(-12.26%)
Mar 18, 2019 4.150 4.270 4.130 4.240 166,007 +0.09(+2.17%)
Mar 15, 2019 3.790 4.200 3.720 4.150 607,800 +0.36(+9.50%)
Mar 14, 2019 3.900 3.910 3.750 3.790 81,667 -0.13(-3.32%)
Mar 13, 2019 3.750 3.940 3.750 3.920 96,158 +0.18(+4.81%)
Mar 12, 2019 3.910 3.950 3.660 3.740 134,641 -0.15(-3.86%)
Mar 11, 2019 3.810 3.960 3.710 3.890 157,652 +0.08(+2.10%)
Mar 08, 2019 3.960 4.010 3.720 3.810 182,000 -0.14(-3.54%)
Mar 07, 2019 4.180 4.180 3.940 3.950 156,922 -0.25(-5.95%)
Mar 06, 2019 4.310 4.310 4.140 4.200 133,224 -0.09(-2.10%)
Mar 05, 2019 4.300 4.320 4.100 4.290 117,244 -0.01(-0.23%)
Mar 04, 2019 4.390 4.398 4.260 4.300 71,932 -0.10(-2.27%)
Mar 01, 2019 4.290 4.440 4.220 4.400 79,500 +0.15(+3.53%)
Feb 28, 2019 4.490 4.490 4.220 4.250 103,569 -0.23(-5.13%)
Feb 27, 2019 4.560 4.560 4.405 4.480 56,135 -0.11(-2.40%)
Feb 26, 2019 4.670 4.710 4.540 4.590 97,194 -0.10(-2.13%)
Feb 25, 2019 4.720 4.769 4.600 4.690 69,407 +0.01(+0.21%)
Feb 22, 2019 4.540 4.790 4.520 4.680 135,200 +0.15(+3.31%)
Feb 21, 2019 4.430 4.600 4.400 4.530 63,750 +0.07(+1.57%)
Feb 20, 2019 4.410 4.650 4.410 4.460 213,802 +0.03(+0.68%)
Feb 19, 2019 4.170 4.450 4.170 4.430 204,446 +0.25(+5.98%)
Feb 15, 2019 4.030 4.310 4.020 4.180 187,400 +0.18(+4.50%)
Feb 14, 2019 3.950 4.040 3.950 4.000 91,246 +0.04(+1.01%)
Feb 13, 2019 3.960 4.055 3.950 3.960 44,159 -0.01(-0.25%)
Feb 12, 2019 4.000 4.080 3.920 3.970 121,259 -0.02(-0.50%)
Feb 11, 2019 3.820 4.010 3.750 3.990 138,781 +0.19(+5.00%)
Feb 08, 2019 3.880 4.000 3.760 3.800 426,000 -0.09(-2.31%)
Feb 07, 2019 4.060 4.060 3.880 3.890 155,937 -0.16(-3.95%)
Feb 06, 2019 4.100 4.180 4.050 4.050 68,463 -0.05(-1.22%)
Feb 05, 2019 4.120 4.170 4.045 4.100 106,504 -0.09(-2.15%)
Feb 04, 2019 4.100 4.240 4.000 4.190 219,515 +0.10(+2.44%)
Feb 01, 2019 4.230 4.230 4.020 4.090 167,500 -0.13(-3.08%)
Jan 31, 2019 4.260 4.400 4.200 4.220 110,583 -0.05(-1.17%)
Jan 30, 2019 4.300 4.300 4.177 4.270 68,205 +0.00(+0.00%)
Jan 29, 2019 4.440 4.500 4.260 4.270 83,755 -0.13(-2.95%)
Jan 28, 2019 4.380 4.420 4.254 4.400 79,956 -0.01(-0.23%)
Jan 25, 2019 4.450 4.590 4.390 4.410 84,900 +0.01(+0.23%)
Jan 24, 2019 4.500 4.601 4.390 4.400 58,488 -0.10(-2.22%)
Jan 23, 2019 4.700 4.730 4.500 4.500 78,415 -0.18(-3.85%)
Jan 22, 2019 5.050 5.050 4.660 4.680 100,956 -0.43(-8.41%)
Jan 18, 2019 5.000 5.140 4.910 5.110 241,900 +0.17(+3.44%)
Jan 17, 2019 4.800 4.970 4.760 4.940 149,855 +0.12(+2.49%)
Jan 16, 2019 4.780 4.920 4.750 4.820 109,464 +0.04(+0.84%)
Jan 15, 2019 5.100 5.100 4.780 4.780 100,207 -0.31(-6.09%)
Jan 14, 2019 5.150 5.350 5.060 5.090 188,626 -0.09(-1.74%)
Jan 11, 2019 5.160 5.250 5.070 5.180 176,100 -0.05(-0.96%)
Jan 10, 2019 4.750 5.270 4.720 5.230 155,384 +0.47(+9.87%)
Jan 09, 2019 4.700 4.820 4.580 4.760 148,406 +0.07(+1.49%)
Jan 08, 2019 4.730 4.860 4.530 4.690 147,800 +0.02(+0.43%)
Jan 07, 2019 4.770 4.840 4.640 4.670 180,098 -0.09(-1.89%)
Jan 04, 2019 4.570 4.790 4.540 4.760 151,300 +0.24(+5.31%)
Jan 03, 2019 4.420 4.630 4.320 4.520 117,590 +0.07(+1.57%)
Jan 02, 2019 4.260 4.500 4.150 4.450 260,490 +0.16(+3.73%)
Dec 31, 2018 4.180 4.300 4.040 4.290 202,300 +0.12(+2.88%)
Dec 28, 2018 4.150 4.270 4.120 4.170 196,900 +0.02(+0.48%)
Dec 27, 2018 4.460 4.560 4.090 4.150 154,725 -0.34(-7.57%)
Dec 26, 2018 4.270 4.500 4.250 4.490 146,037 +0.20(+4.66%)
Dec 24, 2018 4.100 4.630 4.095 4.290 125,200 +0.15(+3.62%)
Dec 21, 2018 4.230 4.260 4.100 4.140 800,700 -0.09(-2.13%)
Dec 20, 2018 4.200 4.501 4.170 4.230 247,006 -0.02(-0.47%)
Dec 19, 2018 4.190 4.450 4.180 4.250 152,548 +0.03(+0.71%)
Dec 18, 2018 4.350 4.450 4.220 4.220 191,730 -0.09(-2.09%)
Dec 17, 2018 4.150 4.470 4.150 4.310 356,768 +0.06(+1.41%)
Dec 14, 2018 4.130 4.320 4.130 4.250 153,200 +0.12(+2.91%)
Dec 13, 2018 4.140 4.190 4.060 4.130 184,056 +0.00(+0.00%)
Dec 12, 2018 4.130 4.205 4.095 4.130 103,899 +0.01(+0.24%)
Dec 11, 2018 4.190 4.240 4.100 4.120 214,641 -0.03(-0.72%)
Dec 10, 2018 4.210 4.280 4.130 4.150 170,366 -0.07(-1.66%)
Dec 07, 2018 4.170 4.250 4.110 4.220 276,300 +0.03(+0.72%)
Dec 06, 2018 4.200 4.260 4.120 4.190 305,139 -0.06(-1.41%)
Dec 04, 2018 4.280 4.310 4.180 4.250 278,200 -0.03(-0.70%)
Dec 03, 2018 4.450 4.460 4.240 4.280 164,281 -0.08(-1.83%)
Nov 30, 2018 4.260 4.410 4.250 4.360 122,800 +0.09(+2.11%)
Nov 29, 2018 4.260 4.400 4.150 4.270 124,624 +0.01(+0.23%)
Nov 28, 2018 4.350 4.380 4.230 4.260 287,009 -0.09(-2.07%)
Nov 27, 2018 4.240 4.350 4.190 4.350 150,200 +0.06(+1.40%)
Nov 26, 2018 4.350 4.440 4.200 4.290 164,714 +0.01(+0.23%)
Nov 23, 2018 4.310 4.490 4.250 4.280 70,500 -0.10(-2.28%)
Nov 21, 2018 4.380 4.380 4.380 0 +0.11(+2.58%)
Nov 20, 2018 4.310 4.370 4.220 4.270 267,016 -0.10(-2.29%)
Nov 19, 2018 4.400 4.406 4.250 4.370 179,627 -0.06(-1.35%)
Nov 16, 2018 4.580 4.670 4.380 4.430 219,100 -0.22(-4.73%)
Nov 15, 2018 4.580 4.680 4.400 4.650 352,846 +0.05(+1.09%)
Nov 14, 2018 4.630 4.790 4.320 4.600 695,694 +0.00(+0.00%)
Nov 13, 2018 4.340 4.940 4.340 4.600 880,775 +0.27(+6.24%)
Nov 12, 2018 4.430 4.430 4.320 4.330 224,832 -0.10(-2.26%)
Nov 09, 2018 4.500 4.620 4.410 4.430 171,400 -0.12(-2.64%)
Nov 08, 2018 4.500 4.610 4.380 4.550 532,520 +0.03(+0.66%)
Nov 07, 2018 4.460 4.730 4.440 4.520 769,110 +0.12(+2.73%)
Nov 06, 2018 4.540 4.660 4.320 4.400 290,208 -0.14(-3.08%)
Nov 05, 2018 4.830 4.860 4.480 4.540 280,829 -0.31(-6.39%)
Nov 02, 2018 5.000 5.230 4.840 4.850 170,600 -0.14(-2.81%)
Nov 01, 2018 4.510 5.180 4.510 4.990 239,474 +0.27(+5.72%)
Oct 31, 2018 5.310 5.310 4.680 4.720 205,404 -0.50(-9.58%)
Oct 30, 2018 4.900 5.240 4.900 5.220 112,668 +0.30(+6.10%)
Oct 29, 2018 5.230 5.230 4.870 4.920 173,557 -0.25(-4.84%)
Oct 26, 2018 5.070 5.260 4.960 5.170 171,700 +0.04(+0.78%)
Oct 25, 2018 4.970 5.190 4.970 5.130 139,934 +0.22(+4.48%)
Oct 24, 2018 5.440 5.450 4.900 4.910 452,932 -0.56(-10.24%)
Oct 23, 2018 5.310 5.480 5.300 5.470 299,078 +0.06(+1.11%)
Oct 22, 2018 5.880 5.930 5.310 5.410 444,172 -0.50(-8.46%)
Oct 19, 2018 5.940 5.980 5.900 5.910 353,100 -0.20(-3.27%)
Oct 18, 2018 6.470 6.490 5.930 6.110 347,328 -0.68(-10.01%)
Oct 17, 2018 7.270 7.270 6.713 6.790 77,378 -0.49(-6.73%)
Oct 16, 2018 6.950 7.290 6.895 7.280 380,682 +0.38(+5.51%)
Oct 15, 2018 6.760 6.940 6.690 6.900 230,773 +0.14(+2.07%)
Oct 12, 2018 6.880 6.880 6.670 6.760 131,400 +0.00(+0.00%)
Oct 11, 2018 6.730 7.020 6.670 6.760 140,999 -0.02(-0.29%)
Oct 10, 2018 6.930 6.949 6.760 6.780 102,624 -0.18(-2.59%)
Oct 09, 2018 6.870 7.125 6.820 6.960 155,009 +0.06(+0.87%)
Oct 08, 2018 6.670 6.943 6.590 6.900 127,977 +0.20(+2.99%)
Oct 05, 2018 6.920 6.980 6.620 6.700 67,600 -0.20(-2.90%)
Oct 04, 2018 7.120 7.120 6.890 6.900 98,369 -0.22(-3.09%)
Oct 03, 2018 6.730 7.150 6.690 7.120 135,439 +0.40(+5.95%)
Oct 02, 2018 7.200 7.230 6.700 6.720 240,969 -0.48(-6.67%)
Oct 01, 2018 7.600 7.660 7.180 7.200 109,163 -0.35(-4.64%)
Sep 28, 2018 7.390 7.600 7.360 7.550 133,700 +0.14(+1.89%)
Sep 27, 2018 7.410 7.440 7.310 7.410 68,854 +0.01(+0.14%)
Sep 26, 2018 7.470 7.540 7.260 7.400 120,449 -0.06(-0.80%)
Sep 25, 2018 7.550 7.610 7.400 7.460 152,097 -0.05(-0.67%)
Sep 24, 2018 7.740 7.770 7.500 7.510 71,938 -0.27(-3.47%)
Sep 21, 2018 7.890 7.960 7.675 7.780 293,400 -0.13(-1.64%)
Sep 20, 2018 8.120 8.210 7.880 7.910 130,429 -0.17(-2.10%)
Sep 19, 2018 8.060 8.290 7.990 8.080 173,031 -0.03(-0.37%)
Sep 18, 2018 7.830 8.140 7.830 8.110 118,255 +0.28(+3.58%)
Sep 17, 2018 8.080 8.280 7.790 7.830 185,335 -0.31(-3.81%)
Sep 14, 2018 8.150 8.200 8.080 8.140 114,300 -0.05(-0.61%)
Sep 13, 2018 8.170 8.250 8.140 8.190 77,166 +0.06(+0.74%)
Sep 12, 2018 7.950 8.185 7.868 8.130 109,033 +0.20(+2.52%)
Sep 11, 2018 8.210 8.300 7.900 7.930 119,896 -0.32(-3.88%)
Sep 10, 2018 8.140 8.340 8.100 8.250 79,511 +0.15(+1.85%)
Sep 07, 2018 8.100 8.175 7.970 8.100 96,900 -0.03(-0.37%)
Sep 06, 2018 8.300 8.435 8.100 8.130 109,747 -0.16(-1.93%)
Sep 05, 2018 8.310 8.340 8.210 8.290 66,799 -0.05(-0.60%)
Sep 04, 2018 8.580 8.610 8.220 8.340 138,434 -0.28(-3.25%)
Aug 31, 2018 8.620 8.620 8.620 0 +0.15(+1.77%)
Aug 30, 2018 8.540 8.695 8.410 8.470 132,086 -0.11(-1.28%)
Aug 29, 2018 8.510 8.650 8.500 8.580 128,830 +0.10(+1.18%)
Aug 28, 2018 8.670 8.742 8.450 8.480 226,971 -0.15(-1.74%)
Aug 27, 2018 8.780 8.920 8.586 8.630 160,116 -0.15(-1.71%)
Aug 24, 2018 8.940 8.970 8.760 8.780 158,700 -0.11(-1.24%)
Aug 23, 2018 8.810 9.000 8.810 8.890 120,631 +0.04(+0.45%)
Aug 22, 2018 8.830 8.940 8.780 8.850 127,891 -0.01(-0.11%)
Aug 21, 2018 8.770 8.980 8.770 8.860 127,572 +0.09(+1.03%)
Aug 20, 2018 9.170 9.190 8.760 8.770 241,596 -0.43(-4.67%)
Aug 17, 2018 8.930 9.240 8.930 9.200 186,100 +0.23(+2.56%)
Aug 16, 2018 9.080 9.190 8.930 8.970 184,369 -0.06(-0.66%)
Aug 15, 2018 9.190 9.230 8.930 9.030 199,704 -0.16(-1.74%)
Aug 14, 2018 8.830 9.270 8.825 9.190 432,693 +0.40(+4.55%)
Aug 13, 2018 9.050 9.050 8.570 8.790 346,900 -0.26(-2.87%)
Aug 10, 2018 9.080 9.280 9.020 9.050 284,500 -0.11(-1.20%)
Aug 09, 2018 9.150 9.470 9.090 9.160 250,816 +0.00(+0.00%)
Aug 08, 2018 9.160 9.310 9.080 9.160 162,018 -0.05(-0.54%)
Aug 07, 2018 9.820 9.830 9.170 9.210 317,703 -0.40(-4.16%)
Aug 06, 2018 9.300 9.730 9.050 9.610 457,034 +0.26(+2.78%)
Aug 03, 2018 9.120 9.500 9.100 9.350 479,500 +0.23(+2.52%)
Aug 02, 2018 9.400 9.440 8.850 9.120 271,819 -0.07(-0.76%)
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.