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

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2007 6.910 7.010 6.910 6.960 16,311 -0.02(-0.29%)
Mar 29, 2007 6.960 7.000 6.880 6.980 12,039 +0.02(+0.29%)
Mar 28, 2007 6.930 7.040 6.850 6.960 94,079 +0.02(+0.29%)
Mar 27, 2007 6.950 6.950 6.770 6.940 519,122 -0.05(-0.72%)
Mar 26, 2007 6.860 7.350 6.540 6.990 481,608 +0.45(+6.88%)
Mar 23, 2007 6.300 6.540 6.250 6.540 1,023,726 +0.24(+3.81%)
Mar 22, 2007 6.340 6.570 6.290 6.300 206,932 +0.03(+0.48%)
Mar 21, 2007 6.280 6.300 6.260 6.270 13,176 +0.02(+0.32%)
Mar 20, 2007 6.338 6.360 6.210 6.250 4,400 -0.09(-1.42%)
Mar 19, 2007 6.340 6.340 6.340 6.340 100 +0.14(+2.26%)
Mar 16, 2007 6.450 6.450 6.000 6.200 7,300 -0.24(-3.73%)
Mar 15, 2007 6.400 6.600 6.400 6.440 20,467 -0.01(-0.16%)
Mar 14, 2007 5.775 6.530 5.775 6.450 37,858 +0.77(+13.56%)
Mar 13, 2007 5.850 5.790 5.640 5.680 14,985 -0.17(-2.91%)
Mar 12, 2007 5.920 5.920 5.810 5.850 7,250 -0.11(-1.85%)
Mar 09, 2007 6.010 6.020 5.960 5.960 2,300 -0.04(-0.67%)
Mar 08, 2007 5.900 6.070 5.900 6.000 3,484 +0.12(+2.04%)
Mar 07, 2007 5.820 5.890 5.810 5.880 500 +0.01(+0.17%)
Mar 06, 2007 5.810 5.890 5.810 5.870 500 +0.01(+0.17%)
Mar 05, 2007 5.600 5.960 5.600 5.860 15,534 +0.11(+1.91%)
Mar 02, 2007 5.820 5.850 5.610 5.750 8,670 -0.13(-2.21%)
Mar 01, 2007 5.630 5.880 5.610 5.880 14,213 -0.04(-0.68%)
Feb 28, 2007 5.800 5.950 5.800 5.920 15,624 +0.03(+0.51%)
Feb 27, 2007 5.760 5.930 5.760 5.890 18,127 +0.13(+2.26%)
Feb 26, 2007 5.620 5.760 5.620 5.760 36,692 +0.16(+2.86%)
Feb 23, 2007 5.600 5.650 5.600 5.600 15,622 -0.02(-0.36%)
Feb 22, 2007 5.650 5.660 5.610 5.620 11,343 -0.01(-0.18%)
Feb 21, 2007 5.620 5.660 5.600 5.630 7,990 +0.02(+0.36%)
Feb 20, 2007 5.630 5.660 5.580 5.610 13,347 +0.02(+0.36%)
Feb 16, 2007 5.620 5.710 5.500 5.590 306,475 -0.03(-0.53%)
Feb 15, 2007 5.610 5.670 5.570 5.620 610 -0.02(-0.35%)
Feb 14, 2007 5.520 5.660 5.520 5.640 8,378 +0.00(+0.00%)
Feb 13, 2007 5.520 5.730 5.520 5.640 10,999 +0.10(+1.81%)
Feb 12, 2007 5.600 5.620 5.450 5.540 24,489 -0.06(-1.07%)
Feb 09, 2007 5.650 5.680 5.600 5.600 3,647 -0.06(-1.06%)
Feb 08, 2007 5.660 5.710 5.640 5.660 7,100 +0.01(+0.18%)
Feb 07, 2007 5.690 5.730 5.650 5.650 5,400 +0.02(+0.36%)
Feb 06, 2007 5.630 5.720 5.610 5.630 2,600 +0.02(+0.36%)
Feb 05, 2007 5.740 5.740 5.600 5.610 35,500 -0.09(-1.58%)
Feb 02, 2007 5.750 5.750 5.700 5.700 302 -0.01(-0.18%)
Feb 01, 2007 5.710 5.750 5.670 5.710 27,156 +0.00(+0.00%)
Jan 31, 2007 5.700 5.760 5.700 5.710 232,171 -0.01(-0.17%)
Jan 30, 2007 5.740 5.750 5.700 5.720 13,290 -0.03(-0.52%)
Jan 29, 2007 5.750 5.750 5.700 5.750 2,481 +0.00(+0.00%)
Jan 26, 2007 5.695 5.750 5.640 5.750 4,158 +0.09(+1.59%)
Jan 25, 2007 5.750 5.750 5.630 5.660 17,315 -0.09(-1.57%)
Jan 24, 2007 5.740 5.750 5.740 5.750 18,520 +0.05(+0.88%)
Jan 23, 2007 5.750 5.750 5.700 5.700 52,034 +0.03(+0.53%)
Jan 22, 2007 5.710 5.720 5.670 5.670 6,965 -0.01(-0.18%)
Jan 19, 2007 5.670 5.740 5.660 5.680 16,050 -0.02(-0.35%)
Jan 18, 2007 5.780 5.790 5.700 5.700 9,669 -0.12(-2.06%)
Jan 17, 2007 5.855 5.860 5.780 5.820 42,885 -0.03(-0.51%)
Jan 16, 2007 5.800 5.920 5.800 5.850 27,256 +0.04(+0.69%)
Jan 12, 2007 5.840 5.840 5.810 5.810 7,217 -0.01(-0.17%)
Jan 11, 2007 5.880 5.880 5.660 5.820 31,020 -0.04(-0.68%)
Jan 10, 2007 5.870 6.490 5.860 5.860 9,050 -0.01(-0.17%)
Jan 09, 2007 5.790 5.870 5.750 5.870 8,740 +0.07(+1.21%)
Jan 08, 2007 5.770 5.850 5.750 5.800 11,135 +0.00(+0.00%)
Jan 05, 2007 5.760 5.833 5.750 5.800 7,660 -0.02(-0.34%)
Jan 04, 2007 5.870 5.870 5.740 5.820 72,846 -0.09(-1.52%)
Jan 03, 2007 6.850 6.850 5.750 5.910 235,278 -0.94(-13.72%)
Dec 29, 2006 6.650 6.990 6.650 6.850 766,008 +0.20(+3.01%)
Dec 28, 2006 6.310 6.650 6.270 6.650 24,463 +0.34(+5.39%)
Dec 27, 2006 6.200 6.310 6.190 6.310 19,913 +0.13(+2.10%)
Dec 26, 2006 5.580 6.230 5.580 6.180 31,721 +0.63(+11.35%)
Dec 22, 2006 5.560 5.590 5.550 5.550 24,682 -0.01(-0.18%)
Dec 21, 2006 5.560 5.600 5.550 5.560 980,975 +0.00(+0.00%)
Dec 20, 2006 5.680 5.680 5.560 5.560 40,820 -0.15(-2.63%)
Dec 19, 2006 5.990 5.990 5.600 5.710 38,252 -0.33(-5.46%)
Dec 18, 2006 5.500 6.080 5.500 6.040 760,394 +0.54(+9.82%)
Dec 15, 2006 5.540 5.590 5.470 5.500 209,793 -0.11(-1.96%)
Dec 14, 2006 5.680 5.700 5.580 5.610 31,293 -0.09(-1.58%)
Dec 13, 2006 5.720 5.720 5.690 5.700 28,336 -0.03(-0.52%)
Dec 12, 2006 5.760 5.760 5.690 5.730 31,897 -0.06(-1.04%)
Dec 11, 2006 5.850 5.880 5.650 5.790 43,414 -0.07(-1.19%)
Dec 08, 2006 5.900 5.930 5.850 5.860 33,463 -0.04(-0.68%)
Dec 07, 2006 5.980 5.980 5.900 5.900 35,907 -0.10(-1.67%)
Dec 06, 2006 5.910 6.100 5.910 6.000 30,278 +0.10(+1.69%)
Dec 05, 2006 6.230 6.230 5.900 5.900 31,855 -0.33(-5.30%)
Dec 04, 2006 5.580 6.720 5.550 6.230 77,330 +0.64(+11.45%)
Dec 01, 2006 5.520 5.600 5.500 5.590 28,886 +0.09(+1.64%)
Nov 30, 2006 5.540 5.600 5.500 5.500 40,100 -0.03(-0.54%)
Nov 29, 2006 5.500 5.600 5.490 5.530 50,100 +0.04(+0.73%)
Nov 28, 2006 5.600 5.600 5.420 5.490 46,156 -0.02(-0.36%)
Nov 27, 2006 5.380 5.600 5.380 5.510 44,239 +0.13(+2.42%)
Nov 24, 2006 5.450 5.550 5.380 5.380 3,400 +0.01(+0.19%)
Nov 22, 2006 5.350 5.400 5.310 5.370 929,306 +0.03(+0.56%)
Nov 21, 2006 5.350 5.400 5.340 5.340 71,907 -0.03(-0.56%)
Nov 20, 2006 5.370 5.430 5.350 5.370 419,101 -0.04(-0.83%)
Nov 17, 2006 5.550 5.570 5.270 5.415 105,322 -0.08(-1.37%)
Nov 16, 2006 5.750 5.750 5.490 5.490 431,215 -0.28(-4.85%)
Nov 15, 2006 5.720 5.780 5.700 5.770 2,975 +0.20(+3.59%)
Nov 14, 2006 5.690 5.730 5.570 5.570 8,504 -0.14(-2.45%)
Nov 13, 2006 5.770 5.810 5.570 5.710 13,142 -0.14(-2.39%)
Nov 10, 2006 5.790 6.000 5.680 5.850 6,350 +0.31(+5.60%)
Nov 09, 2006 5.560 5.620 5.510 5.540 17,216 -0.12(-2.12%)
Nov 08, 2006 5.580 5.670 5.580 5.660 3,360 +0.09(+1.62%)
Nov 07, 2006 5.590 5.610 5.570 5.570 2,655 -0.01(-0.18%)
Nov 06, 2006 5.600 5.610 5.550 5.580 8,776 +0.02(+0.36%)
Nov 03, 2006 5.670 5.680 5.500 5.560 50,826 -0.15(-2.63%)
Nov 02, 2006 5.760 5.760 5.710 5.710 10,900 +0.00(+0.00%)
Nov 01, 2006 5.750 5.750 5.670 5.710 7,926 +0.04(+0.71%)
Oct 31, 2006 5.760 5.790 5.660 5.670 5,172 +0.01(+0.18%)
Oct 30, 2006 5.710 5.710 5.660 5.660 90,320 -0.04(-0.70%)
Oct 27, 2006 5.700 5.710 5.580 5.700 19,334 -0.01(-0.18%)
Oct 26, 2006 5.710 5.740 5.710 5.710 984 -0.01(-0.17%)
Oct 25, 2006 5.734 5.734 5.720 5.720 1,127 -0.04(-0.69%)
Oct 24, 2006 5.770 5.770 5.710 5.760 1,180 +0.01(+0.17%)
Oct 23, 2006 5.750 5.850 5.610 5.750 16,688 +0.05(+0.88%)
Oct 20, 2006 5.860 5.870 5.660 5.700 21,312 -0.17(-2.90%)
Oct 19, 2006 5.700 5.930 5.700 5.870 6,278 +0.17(+2.98%)
Oct 18, 2006 5.710 5.730 5.690 5.700 10,787 +0.03(+0.53%)
Oct 17, 2006 5.690 5.730 5.670 5.670 7,675 -0.03(-0.53%)
Oct 16, 2006 5.580 5.720 5.580 5.700 16,300 +0.09(+1.60%)
Oct 13, 2006 5.620 5.650 5.550 5.610 22,965 +0.02(+0.36%)
Oct 12, 2006 5.692 5.708 5.550 5.590 10,100 -0.11(-1.93%)
Oct 11, 2006 5.730 5.770 5.690 5.700 13,446 -0.04(-0.70%)
Oct 10, 2006 5.760 5.780 5.710 5.740 1,305 -0.04(-0.69%)
Oct 09, 2006 5.620 5.780 5.620 5.780 2,476 +0.03(+0.52%)
Oct 06, 2006 5.600 5.920 5.600 5.750 4,450 +0.05(+0.88%)
Oct 05, 2006 5.550 5.810 5.540 5.700 11,816 +0.15(+2.70%)
Oct 04, 2006 5.550 5.810 5.500 5.550 24,282 +0.09(+1.65%)
Oct 03, 2006 5.570 5.600 5.450 5.460 323,054 -0.15(-2.67%)
Oct 02, 2006 5.670 5.670 5.610 5.610 106,750 -0.06(-1.06%)
Sep 29, 2006 5.740 5.750 5.650 5.670 3,181 -0.06(-1.05%)
Sep 28, 2006 5.700 5.740 5.700 5.730 1,358 +0.05(+0.88%)
Sep 27, 2006 5.780 5.790 5.670 5.680 228,957 -0.08(-1.39%)
Sep 26, 2006 5.830 5.880 5.710 5.760 14,870 -0.04(-0.69%)
Sep 25, 2006 5.750 5.840 5.720 5.800 5,798 +0.09(+1.58%)
Sep 22, 2006 6.040 6.040 5.700 5.710 36,359 -0.33(-5.46%)
Sep 21, 2006 5.800 6.040 5.800 6.040 40,733 +0.11(+1.85%)
Sep 20, 2006 5.700 5.980 5.700 5.930 4,778 +0.22(+3.85%)
Sep 19, 2006 5.770 5.980 5.710 5.710 189,735 -0.03(-0.52%)
Sep 18, 2006 5.710 5.760 5.710 5.740 271,936 +0.00(+0.00%)
Sep 15, 2006 5.820 5.960 5.740 5.740 6,950 +0.02(+0.35%)
Sep 14, 2006 5.770 5.820 5.720 5.720 43,322 -0.04(-0.69%)
Sep 13, 2006 5.750 5.816 5.720 5.760 219,100 +0.11(+1.95%)
Sep 12, 2006 5.760 5.770 5.620 5.650 1,194 -0.16(-2.75%)
Sep 11, 2006 5.800 5.940 5.720 5.810 21,265 +0.01(+0.17%)
Sep 08, 2006 5.840 5.885 5.800 5.800 58,579 -0.01(-0.17%)
Sep 07, 2006 5.940 6.000 5.810 5.810 16,000 -0.19(-3.17%)
Sep 06, 2006 6.000 6.100 5.990 6.000 29,216 +0.01(+0.17%)
Sep 05, 2006 5.990 6.020 5.990 5.990 6,500 +0.00(+0.00%)
Sep 01, 2006 6.030 6.030 5.980 5.990 30,616 -0.02(-0.33%)
Aug 31, 2006 5.970 6.100 5.970 6.010 10,700 +0.04(+0.67%)
Aug 30, 2006 6.030 6.030 5.960 5.970 14,923 -0.03(-0.50%)
Aug 29, 2006 6.000 6.050 5.990 6.000 11,900 +0.00(+0.00%)
Aug 28, 2006 6.020 6.050 6.000 6.000 6,096 +0.03(+0.50%)
Aug 25, 2006 6.060 6.060 5.960 5.970 30,928 -0.06(-1.00%)
Aug 24, 2006 6.010 6.070 6.000 6.030 15,642 +0.02(+0.33%)
Aug 23, 2006 6.000 6.060 5.940 6.010 66,456 +0.01(+0.17%)
Aug 22, 2006 5.950 6.010 5.930 6.000 33,609 +0.03(+0.57%)
Aug 21, 2006 5.940 5.966 5.920 5.966 6,350 +0.06(+0.94%)
Aug 18, 2006 6.000 6.000 5.910 5.910 5,684 -0.18(-2.96%)
Aug 17, 2006 6.010 6.120 5.980 6.090 16,900 +0.02(+0.33%)
Aug 16, 2006 5.940 6.070 5.940 6.070 3,800 +0.09(+1.51%)
Aug 15, 2006 6.010 6.110 5.900 5.980 19,100 -0.01(-0.17%)
Aug 14, 2006 6.000 6.000 5.960 5.990 3,276 -0.02(-0.33%)
Aug 11, 2006 6.040 6.100 6.000 6.010 1,200 +0.01(+0.17%)
Aug 10, 2006 5.990 6.053 5.970 6.000 9,109 -0.08(-1.32%)
Aug 09, 2006 6.090 6.090 6.020 6.080 7,165 -0.02(-0.33%)
Aug 08, 2006 5.990 6.110 5.980 6.100 52,166 +0.11(+1.84%)
Aug 07, 2006 6.000 6.000 5.960 5.990 31,851 -0.13(-2.12%)
Aug 04, 2006 6.050 6.120 5.990 6.120 29,800 +0.08(+1.32%)
Aug 03, 2006 6.060 6.140 6.040 6.040 2,500 -0.01(-0.17%)
Aug 02, 2006 5.990 6.090 5.970 6.050 37,395 +0.06(+1.00%)
Aug 01, 2006 5.990 6.030 5.940 5.990 103,876 -0.02(-0.33%)
Jul 31, 2006 6.040 6.040 5.990 6.010 6,200 +0.01(+0.17%)
Jul 28, 2006 6.020 6.080 5.950 6.000 6,089 +0.03(+0.50%)
Jul 27, 2006 6.000 6.010 5.960 5.970 21,400 -0.03(-0.50%)
Jul 26, 2006 6.250 6.250 5.960 6.000 29,258 +0.01(+0.17%)
Jul 25, 2006 6.230 6.230 5.940 5.990 73,569 -0.22(-3.54%)
Jul 24, 2006 5.960 6.220 6.100 6.210 24,784 +0.25(+4.19%)
Jul 21, 2006 5.950 6.100 5.880 5.960 43,132 -0.06(-1.00%)
Jul 20, 2006 5.610 6.070 5.610 6.020 53,150 -0.08(-1.31%)
Jul 19, 2006 6.240 6.240 6.070 6.100 9,200 +0.01(+0.16%)
Jul 18, 2006 6.200 6.240 6.090 6.090 23,574 -0.01(-0.16%)
Jul 17, 2006 6.080 6.190 6.080 6.100 48,154 +0.00(+0.00%)
Jul 14, 2006 6.230 6.270 6.090 6.100 16,113 -0.06(-0.97%)
Jul 13, 2006 6.050 6.360 6.050 6.160 23,345 +0.03(+0.49%)
Jul 12, 2006 6.150 6.260 6.100 6.130 45,973 +0.04(+0.66%)
Jul 11, 2006 6.140 6.170 6.060 6.090 59,851 -0.03(-0.49%)
Jul 10, 2006 6.130 6.260 6.100 6.120 66,755 +0.03(+0.49%)
Jul 07, 2006 6.020 6.280 6.020 6.090 65,094 -0.09(-1.46%)
Jul 06, 2006 6.210 6.480 6.110 6.180 121,274 -0.01(-0.16%)
Jul 05, 2006 6.040 6.280 6.020 6.190 121,495 +0.18(+3.00%)
Jul 03, 2006 6.400 6.400 5.950 6.010 334,500 -0.41(-6.39%)
Jun 30, 2006 6.250 6.420 6.030 6.420 1,893,708 +0.20(+3.22%)
Jun 29, 2006 6.080 6.400 6.030 6.220 150,500 +0.11(+1.80%)
Jun 28, 2006 6.060 6.160 6.060 6.110 43,852 +0.02(+0.33%)
Jun 27, 2006 6.130 6.360 6.070 6.090 65,664 -0.04(-0.65%)
Jun 26, 2006 5.960 6.130 5.960 6.130 162,700 +0.23(+3.90%)
Jun 23, 2006 5.810 6.000 5.810 5.900 26,698 +0.05(+0.85%)
Jun 22, 2006 5.800 6.020 5.800 5.850 17,098 +0.00(+0.00%)
Jun 21, 2006 5.740 6.030 5.740 5.850 40,166 +0.10(+1.74%)
Jun 20, 2006 5.900 6.050 5.750 5.750 169,619 -0.16(-2.71%)
Jun 19, 2006 5.930 6.040 5.800 5.910 44,302 -0.10(-1.66%)
Jun 16, 2006 6.110 6.130 6.000 6.010 246,917 -0.14(-2.28%)
Jun 15, 2006 6.180 6.250 6.050 6.150 69,918 -0.04(-0.65%)
Jun 14, 2006 5.890 6.220 5.890 6.190 70,851 +0.20(+3.34%)
Jun 13, 2006 6.020 6.250 5.870 5.990 101,468 -0.09(-1.48%)
Jun 12, 2006 6.060 6.240 6.000 6.080 39,605 -0.03(-0.49%)
Jun 09, 2006 6.280 6.300 6.080 6.110 42,348 -0.09(-1.45%)
Jun 08, 2006 6.100 6.230 5.970 6.200 43,801 +0.06(+0.98%)
Jun 07, 2006 6.350 6.400 6.100 6.140 61,531 -0.22(-3.46%)
Jun 06, 2006 6.110 6.490 6.040 6.360 84,257 +0.25(+4.09%)
Jun 05, 2006 6.320 6.570 6.080 6.110 84,154 -0.26(-4.08%)
Jun 02, 2006 6.470 6.650 6.180 6.370 32,193 +0.06(+0.95%)
Jun 01, 2006 6.270 6.740 6.060 6.310 123,053 +0.09(+1.45%)
May 31, 2006 6.300 6.330 6.100 6.220 37,910 +0.12(+1.97%)
May 30, 2006 6.330 6.330 6.050 6.100 52,109 -0.28(-4.39%)
May 26, 2006 6.650 6.790 6.360 6.380 15,629 -0.22(-3.33%)
May 25, 2006 6.260 6.770 6.260 6.600 30,567 +0.44(+7.14%)
May 24, 2006 6.020 6.290 5.990 6.160 567,980 +0.07(+1.15%)
May 23, 2006 6.260 6.280 6.090 6.090 22,567 -0.13(-2.09%)
May 22, 2006 6.140 6.300 6.060 6.220 41,709 +0.11(+1.80%)
May 19, 2006 6.070 6.200 6.070 6.110 38,852 +0.01(+0.16%)
May 18, 2006 6.120 6.190 6.100 6.100 111,710 +0.02(+0.33%)
May 17, 2006 6.090 6.180 6.080 6.080 49,917 -0.07(-1.14%)
May 16, 2006 6.110 6.180 6.110 6.150 24,691 +0.05(+0.82%)
May 15, 2006 6.090 6.150 6.060 6.100 102,140 +0.00(+0.00%)
May 12, 2006 6.100 6.160 6.080 6.100 16,703 -0.01(-0.16%)
May 11, 2006 6.100 6.150 6.100 6.110 31,315 -0.02(-0.33%)
May 10, 2006 6.300 6.300 6.090 6.130 19,466 +0.01(+0.16%)
May 09, 2006 6.120 6.290 6.100 6.120 30,651 +0.01(+0.16%)
May 08, 2006 6.100 6.150 6.080 6.110 13,684 -0.04(-0.65%)
May 05, 2006 6.090 6.240 6.050 6.150 126,917 +0.06(+0.99%)
May 04, 2006 6.020 6.130 6.020 6.090 14,923 +0.00(+0.00%)
May 03, 2006 5.960 6.120 5.960 6.090 16,809 +0.04(+0.66%)
May 02, 2006 6.030 6.110 5.990 6.050 17,093 +0.02(+0.33%)
May 01, 2006 6.130 6.130 5.940 6.030 21,663 -0.03(-0.50%)
Apr 28, 2006 5.990 6.070 5.920 6.060 22,100 +0.02(+0.33%)
Apr 27, 2006 5.990 6.120 5.960 6.040 33,876 -0.05(-0.90%)
Apr 26, 2006 5.950 6.130 5.950 6.095 14,989 +0.08(+1.41%)
Apr 25, 2006 5.980 6.070 5.850 6.010 61,146 +0.01(+0.17%)
Apr 24, 2006 6.120 6.120 5.960 6.000 70,538 -0.16(-2.60%)
Apr 21, 2006 6.400 6.420 6.100 6.160 103,339 -0.15(-2.38%)
Apr 20, 2006 6.310 6.470 6.220 6.310 30,098 -0.01(-0.16%)
Apr 19, 2006 6.380 6.490 6.220 6.320 40,825 -0.01(-0.16%)
Apr 18, 2006 6.190 6.330 6.210 6.330 35,199 +0.14(+2.26%)
Apr 17, 2006 6.190 6.200 6.090 6.190 56,175 +0.04(+0.65%)
Apr 13, 2006 6.090 6.190 6.060 6.150 25,582 +0.05(+0.82%)
Apr 12, 2006 6.090 6.130 6.040 6.100 29,910 +0.01(+0.16%)
Apr 11, 2006 6.150 6.150 5.960 6.090 29,466 -0.01(-0.16%)
Apr 10, 2006 6.115 6.160 6.000 6.100 37,073 -0.02(-0.33%)
Apr 07, 2006 6.130 6.290 6.080 6.120 36,334 -0.06(-0.97%)
Apr 06, 2006 5.990 6.200 5.950 6.180 43,842 +0.15(+2.49%)
Apr 05, 2006 6.010 6.430 5.910 6.030 49,231 +0.00(+0.00%)
Apr 04, 2006 6.070 6.200 6.000 6.030 36,548 -0.15(-2.43%)
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.