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

Orchid Island Capital Inc (NY: ORC )

8.390 -0.240 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 8.989 9.182 8.905 8.997 935,717 +0.03(+0.28%)
Apr 27, 2023 9.123 9.132 8.913 8.972 894,902 -0.06(-0.65%)
Apr 26, 2023 9.014 9.196 8.948 9.031 1,118,552 +0.03(+0.37%)
Apr 25, 2023 9.080 9.122 8.949 8.998 727,717 -0.12(-1.36%)
Apr 24, 2023 9.114 9.182 8.915 9.122 965,003 +0.01(+0.09%)
Apr 21, 2023 9.114 9.130 8.973 9.114 552,986 -0.02(-0.18%)
Apr 20, 2023 9.064 9.172 8.989 9.130 629,107 -0.01(-0.09%)
Apr 19, 2023 9.014 9.184 8.989 9.138 647,586 +0.08(+0.91%)
Apr 18, 2023 9.188 9.188 9.014 9.056 548,172 -0.12(-1.35%)
Apr 17, 2023 9.089 9.213 8.981 9.180 634,132 +0.09(+1.00%)
Apr 14, 2023 9.213 9.213 8.981 9.089 695,531 -0.07(-0.81%)
Apr 13, 2023 9.114 9.180 8.973 9.163 579,070 +0.06(+0.64%)
Apr 12, 2023 9.163 9.193 9.035 9.105 503,576 +0.03(+0.37%)
Apr 11, 2023 9.114 9.172 9.014 9.072 690,243 +0.01(+0.09%)
Apr 10, 2023 9.138 9.172 8.757 9.064 1,046,068 -0.09(-1.00%)
Apr 06, 2023 9.130 9.180 9.105 9.155 796,871 +0.04(+0.45%)
Apr 05, 2023 8.898 9.198 8.882 9.114 781,792 +0.18(+2.04%)
Apr 04, 2023 8.873 8.944 8.799 8.931 522,852 +0.12(+1.32%)
Apr 03, 2023 8.848 8.894 8.687 8.815 824,595 -0.07(-0.84%)
Mar 31, 2023 8.732 8.890 8.683 8.890 933,505 +0.18(+2.09%)
Mar 30, 2023 8.699 8.716 8.596 8.708 660,236 +0.09(+1.06%)
Mar 29, 2023 8.592 8.657 8.519 8.616 932,402 +0.13(+1.54%)
Mar 28, 2023 8.641 8.649 8.457 8.486 832,384 -0.13(-1.52%)
Mar 27, 2023 8.592 8.665 8.486 8.616 752,301 +0.12(+1.44%)
Mar 24, 2023 8.225 8.531 8.168 8.494 1,019,904 +0.27(+3.27%)
Mar 23, 2023 8.298 8.486 8.127 8.225 973,960 +0.00(+0.00%)
Mar 22, 2023 8.331 8.453 8.209 8.225 749,687 -0.13(-1.56%)
Mar 21, 2023 8.364 8.461 8.335 8.355 551,053 +0.13(+1.59%)
Mar 20, 2023 8.176 8.306 8.143 8.225 833,300 +0.09(+1.10%)
Mar 17, 2023 8.339 8.380 8.045 8.135 1,967,219 -0.23(-2.73%)
Mar 16, 2023 8.184 8.421 8.023 8.364 983,110 +0.17(+2.09%)
Mar 15, 2023 8.135 8.253 8.025 8.192 908,030 -0.09(-1.08%)
Mar 14, 2023 8.160 8.490 8.160 8.282 969,291 +0.28(+3.47%)
Mar 13, 2023 7.996 8.127 7.875 8.005 1,927,962 -0.21(-2.58%)
Mar 10, 2023 8.543 8.625 8.192 8.217 956,475 -0.33(-3.82%)
Mar 09, 2023 8.837 8.878 8.510 8.543 793,862 -0.29(-3.32%)
Mar 08, 2023 8.869 8.894 8.755 8.837 635,543 -0.03(-0.37%)
Mar 07, 2023 9.057 9.096 8.772 8.869 709,956 -0.18(-1.98%)
Mar 06, 2023 8.976 9.073 8.918 9.049 752,996 +0.11(+1.19%)
Mar 03, 2023 8.943 8.992 8.837 8.943 631,215 +0.06(+0.64%)
Mar 02, 2023 8.845 8.922 8.784 8.886 891,586 +0.00(+0.00%)
Mar 01, 2023 9.245 9.265 8.829 8.886 1,099,820 -0.38(-4.14%)
Feb 28, 2023 9.261 9.330 9.212 9.269 829,068 -0.01(-0.09%)
Feb 27, 2023 9.383 9.424 9.237 9.277 1,169,554 -0.07(-0.79%)
Feb 24, 2023 9.423 9.504 9.214 9.351 1,858,777 +0.14(+1.48%)
Feb 23, 2023 9.278 9.327 9.136 9.214 763,297 +0.02(+0.17%)
Feb 22, 2023 9.150 9.303 9.142 9.198 771,474 +0.09(+0.97%)
Feb 21, 2023 9.383 9.415 9.101 9.109 1,154,506 -0.31(-3.33%)
Feb 17, 2023 9.383 9.447 9.295 9.423 643,432 +0.04(+0.43%)
Feb 16, 2023 9.319 9.474 9.182 9.383 781,835 +0.05(+0.52%)
Feb 15, 2023 9.319 9.335 9.214 9.335 627,043 -0.04(-0.43%)
Feb 14, 2023 9.399 9.464 9.214 9.375 596,394 -0.06(-0.68%)
Feb 13, 2023 9.367 9.449 9.351 9.439 400,568 +0.06(+0.69%)
Feb 10, 2023 9.375 9.476 9.335 9.375 557,753 +0.00(+0.00%)
Feb 09, 2023 9.818 9.834 9.359 9.375 1,035,731 -0.35(-3.56%)
Feb 08, 2023 9.769 9.769 9.632 9.721 482,325 -0.01(-0.08%)
Feb 07, 2023 9.657 9.761 9.548 9.729 615,320 +0.08(+0.83%)
Feb 06, 2023 9.970 9.970 9.616 9.649 999,145 -0.35(-3.46%)
Feb 03, 2023 9.987 10.09 9.938 9.995 811,279 -0.09(-0.88%)
Feb 02, 2023 10.09 10.19 10.03 10.08 779,529 +0.05(+0.48%)
Feb 01, 2023 9.818 10.11 9.745 10.03 1,017,767 +0.23(+2.30%)
Jan 31, 2023 9.608 9.810 9.592 9.810 952,146 +0.27(+2.78%)
Jan 30, 2023 9.850 9.850 9.536 9.544 1,242,126 -0.31(-3.10%)
Jan 27, 2023 9.723 9.866 9.648 9.850 1,867,511 +0.16(+1.64%)
Jan 26, 2023 9.611 9.742 9.536 9.691 1,284,327 +0.14(+1.41%)
Jan 25, 2023 9.492 9.611 9.469 9.556 2,751,656 +0.02(+0.17%)
Jan 24, 2023 9.580 9.659 9.492 9.540 614,727 +0.01(+0.08%)
Jan 23, 2023 9.627 9.651 9.500 9.532 1,130,039 -0.08(-0.83%)
Jan 20, 2023 9.572 9.615 9.508 9.611 1,097,184 +0.04(+0.41%)
Jan 19, 2023 9.381 9.611 9.381 9.572 623,987 +0.07(+0.75%)
Jan 18, 2023 9.588 9.643 9.445 9.500 819,511 -0.02(-0.17%)
Jan 17, 2023 9.556 9.643 9.508 9.516 913,890 -0.02(-0.25%)
Jan 13, 2023 9.389 9.540 9.361 9.540 667,166 +0.06(+0.67%)
Jan 12, 2023 9.437 9.564 9.429 9.476 2,101,853 +0.12(+1.27%)
Jan 11, 2023 9.246 9.437 9.246 9.357 748,007 +0.21(+2.35%)
Jan 10, 2023 8.944 9.143 8.920 9.143 400,970 +0.20(+2.22%)
Jan 09, 2023 8.849 9.008 8.849 8.944 785,981 +0.17(+1.90%)
Jan 06, 2023 8.730 8.831 8.666 8.777 662,373 +0.10(+1.10%)
Jan 05, 2023 8.619 8.694 8.539 8.682 458,703 +0.02(+0.18%)
Jan 04, 2023 8.539 8.754 8.539 8.666 758,491 +0.18(+2.15%)
Jan 03, 2023 8.412 8.595 8.348 8.484 710,334 +0.14(+1.71%)
Dec 30, 2022 8.412 8.523 8.249 8.341 1,064,546 -0.17(-2.05%)
Dec 29, 2022 8.341 8.547 8.261 8.515 1,140,738 +0.25(+3.08%)
Dec 28, 2022 8.605 8.613 8.210 8.261 1,043,432 -0.34(-4.00%)
Dec 27, 2022 8.629 8.684 8.503 8.605 929,148 -0.08(-0.90%)
Dec 23, 2022 8.621 8.691 8.601 8.684 637,122 +0.06(+0.73%)
Dec 22, 2022 8.519 8.652 8.449 8.621 708,974 +0.05(+0.64%)
Dec 21, 2022 8.527 8.699 8.527 8.566 1,010,909 +0.09(+1.11%)
Dec 20, 2022 8.480 8.586 8.195 8.472 1,243,924 -0.02(-0.28%)
Dec 19, 2022 8.363 8.590 8.308 8.496 1,282,469 +0.13(+1.59%)
Dec 16, 2022 8.308 8.449 8.253 8.363 4,158,419 -0.05(-0.65%)
Dec 15, 2022 8.253 8.461 8.238 8.418 1,244,442 +0.06(+0.75%)
Dec 14, 2022 8.339 8.410 8.199 8.355 1,249,528 +0.02(+0.19%)
Dec 13, 2022 8.464 8.668 8.308 8.339 1,388,239 +0.10(+1.23%)
Dec 12, 2022 8.269 8.308 8.167 8.238 687,654 -0.01(-0.09%)
Dec 09, 2022 8.261 8.361 8.124 8.245 892,765 -0.02(-0.19%)
Dec 08, 2022 8.355 8.437 8.253 8.261 984,510 -0.05(-0.66%)
Dec 07, 2022 8.191 8.324 8.144 8.316 743,885 +0.11(+1.33%)
Dec 06, 2022 8.347 8.347 8.103 8.206 782,938 -0.16(-1.96%)
Dec 05, 2022 8.504 8.551 8.288 8.371 872,327 -0.16(-1.92%)
Dec 02, 2022 8.558 8.590 8.402 8.535 934,247 -0.05(-0.55%)
Dec 01, 2022 8.504 8.745 8.504 8.582 1,152,280 +0.09(+1.01%)
Nov 30, 2022 8.339 8.496 8.253 8.496 1,014,610 +0.13(+1.59%)
Nov 29, 2022 8.300 8.386 8.144 8.363 1,419,158 +0.06(+0.75%)
Nov 28, 2022 8.416 8.439 8.254 8.300 1,292,643 -0.11(-1.28%)
Nov 25, 2022 8.323 8.431 8.300 8.408 501,653 +0.12(+1.49%)
Nov 23, 2022 8.146 8.335 8.084 8.285 1,055,568 +0.14(+1.70%)
Nov 22, 2022 8.146 8.204 8.061 8.146 726,850 +0.08(+0.96%)
Nov 21, 2022 7.977 8.131 7.923 8.069 815,789 +0.11(+1.36%)
Nov 18, 2022 8.000 8.054 7.907 7.961 605,156 +0.05(+0.58%)
Nov 17, 2022 7.953 8.046 7.846 7.915 691,959 -0.17(-2.10%)
Nov 16, 2022 8.100 8.162 7.984 8.084 803,662 -0.11(-1.32%)
Nov 15, 2022 8.223 8.346 8.131 8.192 1,532,591 +0.07(+0.85%)
Nov 14, 2022 8.262 8.308 8.100 8.123 929,400 -0.18(-2.14%)
Nov 11, 2022 8.285 8.397 8.131 8.300 4,468,882 +0.07(+0.84%)
Nov 10, 2022 8.138 8.269 8.100 8.231 10,006,772 +0.34(+4.30%)
Nov 09, 2022 8.038 8.061 7.861 7.892 1,064,476 -0.15(-1.92%)
Nov 08, 2022 8.077 8.142 7.903 8.046 1,326,188 +0.07(+0.87%)
Nov 07, 2022 7.977 8.054 7.846 7.977 888,029 +0.05(+0.68%)
Nov 04, 2022 7.622 7.946 7.576 7.923 1,059,330 +0.44(+5.87%)
Nov 03, 2022 7.591 7.607 7.306 7.483 1,337,975 -0.22(-2.80%)
Nov 02, 2022 7.761 7.699 1,300,578 -0.10(-1.28%)
Nov 01, 2022 7.861 7.930 7.645 7.799 1,394,504 +0.04(+0.50%)
Oct 31, 2022 7.792 7.938 7.661 7.761 1,253,622 -0.02(-0.20%)
Oct 28, 2022 7.614 7.861 7.299 7.776 1,613,086 +0.15(+1.92%)
Oct 27, 2022 7.865 8.032 7.607 7.630 1,856,131 -0.03(-0.40%)
Oct 26, 2022 7.592 7.766 7.455 7.660 1,197,786 +0.08(+1.10%)
Oct 25, 2022 7.205 7.668 7.061 7.577 1,767,115 +0.36(+5.05%)
Oct 24, 2022 7.357 7.410 7.137 7.213 1,149,306 -0.11(-1.45%)
Oct 21, 2022 7.288 7.406 7.160 7.319 1,686,863 +0.10(+1.37%)
Oct 20, 2022 7.326 7.402 7.182 7.220 1,347,113 -0.06(-0.83%)
Oct 19, 2022 7.319 7.379 7.129 7.281 1,237,096 -0.05(-0.62%)
Oct 18, 2022 7.433 7.615 7.251 7.326 1,394,344 +0.07(+0.94%)
Oct 17, 2022 7.251 7.334 7.076 7.258 1,234,309 +0.14(+2.03%)
Oct 14, 2022 7.281 7.426 7.099 7.114 2,130,263 -0.16(-2.19%)
Oct 13, 2022 6.742 7.349 6.704 7.273 4,262,789 +0.42(+6.08%)
Oct 12, 2022 6.977 7.019 6.572 6.856 2,627,261 -0.16(-2.27%)
Oct 11, 2022 6.211 7.053 6.166 7.015 3,771,100 +0.81(+13.08%)
Oct 10, 2022 6.462 6.651 6.204 6.204 2,348,821 -0.28(-4.33%)
Oct 07, 2022 6.386 6.598 6.352 6.485 3,231,672 +0.05(+0.83%)
Oct 06, 2022 6.667 6.894 6.416 6.431 2,911,378 -0.24(-3.64%)
Oct 05, 2022 6.955 6.955 6.378 6.674 2,414,281 -0.37(-5.27%)
Oct 04, 2022 6.424 7.053 6.416 7.046 3,028,325 +0.73(+11.52%)
Oct 03, 2022 6.302 6.424 6.029 6.318 3,125,034 +0.10(+1.59%)
Sep 30, 2022 6.219 6.488 6.204 6.219 1,617,412 -0.02(-0.24%)
Sep 29, 2022 6.924 6.936 6.144 6.234 2,506,471 -0.81(-11.52%)
Sep 28, 2022 6.830 7.068 6.707 7.046 1,985,010 +0.23(+3.39%)
Sep 27, 2022 6.986 7.195 6.721 6.815 1,626,950 -0.12(-1.72%)
Sep 26, 2022 7.508 7.635 6.789 6.934 2,542,978 -0.69(-9.00%)
Sep 23, 2022 7.940 7.959 7.512 7.620 1,823,170 -0.42(-5.19%)
Sep 22, 2022 8.470 8.522 7.885 8.037 1,721,034 -0.42(-5.02%)
Sep 21, 2022 8.589 8.734 8.462 8.462 1,104,264 -0.13(-1.48%)
Sep 20, 2022 8.768 8.790 8.578 8.589 1,212,322 -0.22(-2.54%)
Sep 19, 2022 8.895 8.954 8.753 8.813 1,474,540 -0.19(-2.07%)
Sep 16, 2022 9.007 9.014 8.843 8.999 1,224,475 -0.07(-0.74%)
Sep 15, 2022 9.268 9.417 9.059 9.066 1,157,471 -0.22(-2.41%)
Sep 14, 2022 9.268 9.320 9.186 9.290 1,140,822 -0.01(-0.08%)
Sep 13, 2022 9.327 9.409 9.260 9.297 1,329,613 -0.16(-1.66%)
Sep 12, 2022 9.536 9.581 9.387 9.454 1,253,047 -0.02(-0.24%)
Sep 09, 2022 9.357 9.506 9.357 9.476 1,081,788 +0.14(+1.52%)
Sep 08, 2022 9.372 9.379 9.230 9.335 1,487,148 -0.09(-0.95%)
Sep 07, 2022 9.424 9.454 9.297 9.424 1,809,106 -0.01(-0.16%)
Sep 06, 2022 9.432 9.655 9.350 9.439 3,954,713 -0.18(-1.86%)
Sep 02, 2022 9.588 9.857 9.588 9.618 2,861,035 -0.10(-1.00%)
Sep 01, 2022 9.968 9.968 9.402 9.715 4,216,488 -0.37(-3.62%)
Aug 31, 2022 10.14 10.29 10.07 10.08 3,090,849 +0.01(+0.15%)
Aug 30, 2022 10.44 10.44 10.07 10.07 838,024 +0.11(+1.12%)
Aug 29, 2022 10.06 10.16 9.954 9.954 965,518 -0.21(-2.08%)
Aug 26, 2022 10.06 10.16 10.02 10.16 861,809 +0.07(+0.70%)
Aug 25, 2022 10.13 10.34 10.06 10.09 845,643 +0.00(+0.00%)
Aug 24, 2022 10.09 10.20 10.04 10.09 554,486 +0.00(+0.00%)
Aug 23, 2022 9.778 10.13 9.707 10.09 1,015,973 +0.39(+3.99%)
Aug 22, 2022 9.918 10.01 9.707 9.707 1,306,033 -0.42(-4.17%)
Aug 19, 2022 10.27 10.34 9.918 10.13 2,330,314 -0.25(-2.37%)
Aug 18, 2022 10.48 10.80 10.38 10.38 4,261,028 -0.91(-8.10%)
Aug 17, 2022 11.40 11.40 11.18 11.29 463,999 -0.14(-1.23%)
Aug 16, 2022 11.47 11.50 11.33 11.43 587,040 -0.04(-0.31%)
Aug 15, 2022 11.40 11.50 11.40 11.47 534,412 -0.07(-0.61%)
Aug 12, 2022 11.47 11.54 11.40 11.54 402,715 +0.07(+0.61%)
Aug 11, 2022 11.36 11.54 11.33 11.47 533,979 +0.18(+1.56%)
Aug 10, 2022 11.18 11.36 11.11 11.29 553,312 +0.18(+1.58%)
Aug 09, 2022 11.18 11.22 10.90 11.11 415,968 -0.04(-0.31%)
Aug 08, 2022 10.90 11.18 10.90 11.15 610,386 +0.04(+0.32%)
Aug 05, 2022 10.90 11.25 10.78 11.11 608,017 -0.04(-0.31%)
Aug 04, 2022 11.43 11.43 11.04 11.15 619,404 -0.18(-1.55%)
Aug 03, 2022 11.40 11.43 11.18 11.33 448,610 +0.04(+0.31%)
Aug 02, 2022 11.36 11.43 11.11 11.29 742,430 -0.18(-1.53%)
Aug 01, 2022 11.25 11.54 11.06 11.47 559,514 +0.14(+1.24%)
Jul 29, 2022 11.25 11.47 11.11 11.33 580,257 -0.11(-0.92%)
Jul 28, 2022 11.01 11.50 10.94 11.43 793,761 +0.33(+3.01%)
Jul 27, 2022 10.82 11.13 10.78 11.10 1,115,868 +0.31(+2.89%)
Jul 26, 2022 10.68 10.80 10.61 10.78 642,230 +0.00(+0.00%)
Jul 25, 2022 10.65 10.85 10.51 10.78 696,380 +0.14(+1.30%)
Jul 22, 2022 10.72 10.72 10.47 10.65 434,266 -0.03(-0.32%)
Jul 21, 2022 10.44 10.68 10.37 10.68 915,480 +0.24(+2.33%)
Jul 20, 2022 10.33 10.47 10.23 10.44 572,313 +0.17(+1.69%)
Jul 19, 2022 10.02 10.37 10.02 10.26 849,450 +0.28(+2.78%)
Jul 18, 2022 10.20 10.20 9.779 9.987 550,997 -0.10(-1.03%)
Jul 15, 2022 9.987 10.14 9.605 10.09 840,437 +0.28(+2.83%)
Jul 14, 2022 9.987 10.02 9.710 9.814 527,764 -0.31(-3.08%)
Jul 13, 2022 9.848 10.16 9.762 10.13 651,021 +0.17(+1.74%)
Jul 12, 2022 9.848 10.06 9.714 9.952 427,983 +0.17(+1.77%)
Jul 11, 2022 9.848 9.883 9.710 9.779 517,935 -0.17(-1.74%)
Jul 08, 2022 10.20 10.20 9.814 9.952 824,499 -0.21(-2.05%)
Jul 07, 2022 10.13 10.26 10.09 10.16 614,576 +0.14(+1.38%)
Jul 06, 2022 10.23 10.33 9.987 10.02 550,883 -0.17(-1.70%)
Jul 05, 2022 10.06 10.23 9.848 10.20 661,771 +0.03(+0.34%)
Jul 01, 2022 9.814 10.16 9.779 10.16 865,619 +0.28(+2.81%)
Jun 30, 2022 9.571 9.952 9.536 9.883 611,801 +0.17(+1.79%)
Jun 29, 2022 9.883 9.918 9.640 9.710 586,498 -0.23(-2.27%)
Jun 28, 2022 10.14 10.24 9.901 9.935 950,891 -0.07(-0.68%)
Jun 27, 2022 10.11 10.24 9.901 10.00 971,276 +0.07(+0.69%)
Jun 24, 2022 9.832 10.28 9.798 9.935 2,435,128 +0.20(+2.11%)
Jun 23, 2022 9.457 9.832 9.457 9.730 855,821 +0.20(+2.15%)
Jun 22, 2022 9.252 9.627 9.218 9.525 945,795 +0.20(+2.20%)
Jun 21, 2022 9.184 9.491 9.098 9.320 1,278,225 +0.34(+3.80%)
Jun 17, 2022 8.501 9.047 8.330 8.979 1,281,856 +0.51(+6.05%)
Jun 16, 2022 9.013 9.081 8.467 8.467 1,542,566 -0.61(-6.77%)
Jun 15, 2022 9.355 9.406 8.740 9.081 1,540,872 -0.17(-1.84%)
Jun 14, 2022 9.628 9.628 9.218 9.252 796,296 -0.20(-2.17%)
Jun 13, 2022 10.38 10.38 9.457 9.457 1,242,766 -1.06(-10.06%)
Jun 10, 2022 10.72 10.72 10.41 10.52 604,358 -0.24(-2.22%)
Jun 09, 2022 10.82 10.89 10.69 10.75 625,857 +0.03(+0.32%)
Jun 08, 2022 10.82 10.93 10.69 10.72 534,785 -0.17(-1.57%)
Jun 07, 2022 10.75 10.89 10.69 10.89 512,306 +0.10(+0.95%)
Jun 06, 2022 10.72 10.86 10.69 10.79 483,191 +0.03(+0.32%)
Jun 03, 2022 10.79 10.79 10.65 10.75 298,594 +0.00(+0.00%)
Jun 02, 2022 10.65 10.75 10.55 10.75 379,713 +0.07(+0.64%)
Jun 01, 2022 10.69 10.81 10.45 10.69 658,991 +0.03(+0.32%)
May 31, 2022 10.45 10.69 10.33 10.65 793,470 +0.24(+2.30%)
May 27, 2022 10.79 10.98 10.41 10.41 1,041,335 -0.26(-2.40%)
May 26, 2022 10.50 10.70 10.44 10.67 1,095,474 +0.20(+1.93%)
May 25, 2022 10.37 10.57 10.30 10.47 717,390 +0.10(+0.97%)
May 24, 2022 10.13 10.40 10.06 10.37 813,851 +0.20(+1.99%)
May 23, 2022 9.928 10.18 9.861 10.16 936,321 +0.27(+2.72%)
May 20, 2022 9.928 9.962 9.693 9.895 734,510 +0.07(+0.68%)
May 19, 2022 9.828 10.03 9.794 9.828 720,340 -0.10(-1.02%)
May 18, 2022 9.962 10.03 9.861 9.928 497,202 -0.03(-0.34%)
May 17, 2022 10.06 10.10 9.878 9.962 663,560 +0.00(+0.00%)
May 16, 2022 9.928 10.13 9.895 9.962 810,640 +0.03(+0.34%)
May 13, 2022 9.760 9.962 9.664 9.928 1,060,669 +0.30(+3.15%)
May 12, 2022 9.457 9.693 9.356 9.626 1,120,807 -0.03(-0.35%)
May 11, 2022 9.760 9.895 9.592 9.659 892,982 -0.17(-1.71%)
May 10, 2022 9.928 10.10 9.609 9.828 933,694 -0.03(-0.34%)
May 09, 2022 9.928 10.06 9.828 9.861 862,994 -0.27(-2.66%)
May 06, 2022 9.996 10.23 9.897 10.13 704,709 +0.07(+0.67%)
May 05, 2022 10.13 10.15 9.895 10.06 662,422 -0.10(-0.99%)
May 04, 2022 9.996 10.16 9.844 10.16 710,926 +0.17(+1.68%)
May 03, 2022 9.794 10.03 9.794 9.996 980,662 +0.17(+1.71%)
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.