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

Orchid Island Capital Inc (NY: ORC )

8.560 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2022 8.225 8.379 8.140 8.379 1,028,767 +0.13(+1.59%)
Nov 29, 2022 8.186 8.271 8.032 8.248 1,438,960 +0.06(+0.75%)
Nov 28, 2022 8.300 8.323 8.140 8.186 1,310,680 -0.11(-1.28%)
Nov 25, 2022 8.209 8.315 8.186 8.292 508,653 +0.12(+1.49%)
Nov 23, 2022 8.034 8.220 7.973 8.171 1,070,297 +0.14(+1.70%)
Nov 22, 2022 8.034 8.091 7.950 8.034 736,992 +0.08(+0.96%)
Nov 21, 2022 7.867 8.019 7.814 7.958 827,172 +0.11(+1.36%)
Nov 18, 2022 7.890 7.943 7.798 7.852 613,600 +0.05(+0.58%)
Nov 17, 2022 7.844 7.935 7.738 7.806 701,614 -0.17(-2.10%)
Nov 16, 2022 7.988 8.049 7.874 7.973 814,876 -0.11(-1.32%)
Nov 15, 2022 8.110 8.232 8.019 8.080 1,553,976 +0.07(+0.85%)
Nov 14, 2022 8.148 8.194 7.988 8.011 942,368 -0.17(-2.14%)
Nov 11, 2022 8.171 8.281 8.019 8.186 4,531,238 +0.07(+0.84%)
Nov 10, 2022 8.026 8.156 7.988 8.118 10,146,402 +0.33(+4.30%)
Nov 09, 2022 7.928 7.950 7.753 7.783 1,079,329 -0.15(-1.92%)
Nov 08, 2022 7.966 8.030 7.795 7.935 1,344,692 +0.07(+0.87%)
Nov 07, 2022 7.867 7.943 7.738 7.867 900,420 +0.05(+0.68%)
Nov 04, 2022 7.517 7.836 7.472 7.814 1,074,111 +0.43(+5.87%)
Nov 03, 2022 7.487 7.502 7.205 7.380 1,356,644 -0.21(-2.80%)
Nov 02, 2022 7.654 7.593 1,318,725 -0.10(-1.28%)
Nov 01, 2022 7.753 7.821 7.540 7.692 1,413,962 +0.04(+0.50%)
Oct 31, 2022 7.684 7.829 7.555 7.654 1,271,114 -0.02(-0.20%)
Oct 28, 2022 7.510 7.753 7.199 7.669 1,635,594 +0.14(+1.92%)
Oct 27, 2022 7.757 7.921 7.502 7.525 1,882,031 -0.03(-0.40%)
Oct 26, 2022 7.487 7.659 7.353 7.555 1,214,499 +0.08(+1.10%)
Oct 25, 2022 7.106 7.562 6.964 7.472 1,791,772 +0.36(+5.05%)
Oct 24, 2022 7.255 7.308 7.039 7.113 1,165,343 -0.10(-1.45%)
Oct 21, 2022 7.188 7.304 7.061 7.218 1,710,400 +0.10(+1.37%)
Oct 20, 2022 7.226 7.300 7.083 7.121 1,365,910 -0.06(-0.83%)
Oct 19, 2022 7.218 7.278 7.031 7.181 1,254,358 -0.04(-0.62%)
Oct 18, 2022 7.330 7.510 7.151 7.226 1,413,800 +0.07(+0.94%)
Oct 17, 2022 7.151 7.233 6.979 7.158 1,251,532 +0.14(+2.03%)
Oct 14, 2022 7.181 7.324 7.001 7.016 2,159,988 -0.16(-2.19%)
Oct 13, 2022 6.650 7.248 6.612 7.173 4,322,269 +0.41(+6.08%)
Oct 12, 2022 6.881 6.923 6.481 6.762 2,663,920 -0.16(-2.27%)
Oct 11, 2022 6.126 6.956 6.081 6.919 3,823,720 +0.80(+13.08%)
Oct 10, 2022 6.373 6.560 6.119 6.119 2,381,595 -0.28(-4.33%)
Oct 07, 2022 6.298 6.507 6.264 6.395 3,276,765 +0.05(+0.83%)
Oct 06, 2022 6.575 6.799 6.328 6.343 2,952,002 -0.24(-3.64%)
Oct 05, 2022 6.859 6.859 6.291 6.582 2,447,968 -0.37(-5.27%)
Oct 04, 2022 6.335 6.956 6.328 6.949 3,070,581 +0.72(+11.52%)
Oct 03, 2022 6.216 6.335 5.946 6.231 3,168,639 +0.10(+1.59%)
Sep 30, 2022 6.133 6.399 6.119 6.133 1,639,981 -0.01(-0.24%)
Sep 29, 2022 6.829 6.840 6.059 6.148 2,541,445 -0.80(-11.52%)
Sep 28, 2022 6.736 6.971 6.614 6.949 2,012,708 +0.23(+3.39%)
Sep 27, 2022 6.890 7.096 6.629 6.721 1,649,652 -0.12(-1.72%)
Sep 26, 2022 7.405 7.530 6.695 6.838 2,578,461 -0.68(-9.00%)
Sep 23, 2022 7.831 7.850 7.408 7.515 1,848,610 -0.41(-5.19%)
Sep 22, 2022 8.353 8.405 7.776 7.927 1,745,048 -0.42(-5.02%)
Sep 21, 2022 8.471 8.614 8.346 8.346 1,119,672 -0.13(-1.48%)
Sep 20, 2022 8.647 8.669 8.460 8.471 1,229,238 -0.22(-2.54%)
Sep 19, 2022 8.772 8.831 8.633 8.691 1,495,115 -0.18(-2.07%)
Sep 16, 2022 8.883 8.890 8.721 8.875 1,241,561 -0.07(-0.74%)
Sep 15, 2022 9.140 9.287 8.934 8.941 1,173,622 -0.22(-2.41%)
Sep 14, 2022 9.140 9.192 9.059 9.162 1,156,740 -0.01(-0.08%)
Sep 13, 2022 9.199 9.280 9.133 9.169 1,348,166 -0.15(-1.66%)
Sep 12, 2022 9.405 9.449 9.258 9.324 1,270,532 -0.02(-0.24%)
Sep 09, 2022 9.228 9.375 9.228 9.346 1,096,882 +0.14(+1.52%)
Sep 08, 2022 9.243 9.250 9.103 9.206 1,507,899 -0.09(-0.95%)
Sep 07, 2022 9.294 9.324 9.169 9.294 1,834,349 -0.01(-0.16%)
Sep 06, 2022 9.302 9.522 9.221 9.309 4,009,895 -0.18(-1.86%)
Sep 02, 2022 9.456 9.721 9.456 9.486 2,900,957 -0.10(-1.00%)
Sep 01, 2022 9.831 9.831 9.272 9.581 4,275,322 -0.36(-3.62%)
Aug 31, 2022 10.00 10.15 9.934 9.942 3,133,977 +0.01(+0.15%)
Aug 30, 2022 10.29 10.29 9.927 9.927 849,718 +0.11(+1.12%)
Aug 29, 2022 9.921 10.02 9.817 9.817 978,990 -0.21(-2.08%)
Aug 26, 2022 9.921 10.02 9.886 10.02 873,834 +0.07(+0.70%)
Aug 25, 2022 9.990 10.20 9.921 9.955 857,443 +0.00(+0.00%)
Aug 24, 2022 9.955 10.06 9.903 9.955 562,223 +0.00(+0.00%)
Aug 23, 2022 9.643 9.990 9.574 9.955 1,030,149 +0.38(+3.99%)
Aug 22, 2022 9.782 9.869 9.574 9.574 1,324,257 -0.42(-4.17%)
Aug 19, 2022 10.13 10.20 9.782 9.990 2,362,830 -0.24(-2.37%)
Aug 18, 2022 10.34 10.65 10.23 10.23 4,320,484 -0.90(-8.10%)
Aug 17, 2022 11.24 11.24 11.03 11.13 470,473 -0.14(-1.23%)
Aug 16, 2022 11.31 11.34 11.17 11.27 595,231 -0.03(-0.31%)
Aug 15, 2022 11.24 11.34 11.24 11.31 541,869 -0.07(-0.61%)
Aug 12, 2022 11.31 11.38 11.24 11.38 408,335 +0.07(+0.61%)
Aug 11, 2022 11.20 11.38 11.17 11.31 541,430 +0.17(+1.56%)
Aug 10, 2022 11.03 11.20 10.96 11.13 561,032 +0.17(+1.58%)
Aug 09, 2022 11.03 11.07 10.75 10.96 421,772 -0.03(-0.32%)
Aug 08, 2022 10.75 11.03 10.75 11.00 618,903 +0.03(+0.32%)
Aug 05, 2022 10.75 11.10 10.63 10.96 616,501 -0.03(-0.32%)
Aug 04, 2022 11.27 11.27 10.89 11.00 628,046 -0.17(-1.55%)
Aug 03, 2022 11.24 11.27 11.03 11.17 454,869 +0.03(+0.31%)
Aug 02, 2022 11.20 11.27 10.96 11.13 752,790 -0.17(-1.53%)
Aug 01, 2022 11.10 11.38 10.91 11.31 567,321 +0.14(+1.24%)
Jul 29, 2022 11.10 11.31 10.96 11.17 588,354 -0.10(-0.92%)
Jul 28, 2022 10.86 11.34 10.79 11.27 804,837 +0.33(+3.01%)
Jul 27, 2022 10.67 10.98 10.64 10.94 1,131,438 +0.31(+2.89%)
Jul 26, 2022 10.53 10.65 10.47 10.64 651,191 +0.00(+0.00%)
Jul 25, 2022 10.50 10.70 10.36 10.64 706,097 +0.14(+1.30%)
Jul 22, 2022 10.57 10.57 10.33 10.50 440,325 -0.03(-0.32%)
Jul 21, 2022 10.29 10.53 10.23 10.53 928,254 +0.24(+2.33%)
Jul 20, 2022 10.19 10.33 10.09 10.29 580,299 +0.17(+1.69%)
Jul 19, 2022 9.884 10.23 9.884 10.12 861,303 +0.27(+2.78%)
Jul 18, 2022 10.05 10.05 9.644 9.849 558,685 -0.10(-1.03%)
Jul 15, 2022 9.849 10.00 9.473 9.952 852,164 +0.27(+2.83%)
Jul 14, 2022 9.849 9.884 9.576 9.678 535,128 -0.31(-3.08%)
Jul 13, 2022 9.713 10.02 9.627 9.986 660,105 +0.17(+1.74%)
Jul 12, 2022 9.713 9.918 9.580 9.815 433,955 +0.17(+1.77%)
Jul 11, 2022 9.713 9.747 9.576 9.644 525,162 -0.17(-1.74%)
Jul 08, 2022 10.05 10.05 9.678 9.815 836,004 -0.21(-2.05%)
Jul 07, 2022 9.986 10.12 9.952 10.02 623,151 +0.14(+1.38%)
Jul 06, 2022 10.09 10.19 9.849 9.884 558,570 -0.17(-1.70%)
Jul 05, 2022 9.918 10.09 9.713 10.05 671,005 +0.03(+0.34%)
Jul 01, 2022 9.678 10.02 9.644 10.02 877,697 +0.27(+2.81%)
Jun 30, 2022 9.439 9.815 9.405 9.747 620,337 +0.17(+1.79%)
Jun 29, 2022 9.747 9.781 9.507 9.576 594,681 -0.22(-2.27%)
Jun 28, 2022 10.00 10.10 9.765 9.798 964,159 -0.07(-0.68%)
Jun 27, 2022 9.967 10.10 9.765 9.866 984,828 +0.07(+0.69%)
Jun 24, 2022 9.697 10.13 9.664 9.798 2,469,107 +0.20(+2.11%)
Jun 23, 2022 9.327 9.697 9.327 9.596 867,762 +0.20(+2.15%)
Jun 22, 2022 9.125 9.495 9.091 9.394 958,992 +0.20(+2.20%)
Jun 21, 2022 9.057 9.360 8.973 9.192 1,296,060 +0.34(+3.80%)
Jun 17, 2022 8.384 8.923 8.216 8.855 1,299,742 +0.51(+6.05%)
Jun 16, 2022 8.889 8.956 8.350 8.350 1,564,091 -0.61(-6.77%)
Jun 15, 2022 9.226 9.276 8.620 8.956 1,562,372 -0.17(-1.85%)
Jun 14, 2022 9.495 9.495 9.091 9.125 807,407 -0.20(-2.17%)
Jun 13, 2022 10.24 10.24 9.327 9.327 1,260,107 -1.04(-10.06%)
Jun 10, 2022 10.57 10.57 10.27 10.37 612,791 -0.24(-2.22%)
Jun 09, 2022 10.67 10.74 10.54 10.61 634,590 +0.03(+0.32%)
Jun 08, 2022 10.67 10.77 10.54 10.57 542,247 -0.17(-1.57%)
Jun 07, 2022 10.61 10.74 10.54 10.74 519,455 +0.10(+0.95%)
Jun 06, 2022 10.57 10.71 10.54 10.64 489,933 +0.03(+0.32%)
Jun 03, 2022 10.64 10.64 10.51 10.61 302,761 +0.00(+0.00%)
Jun 02, 2022 10.51 10.61 10.40 10.61 385,011 +0.07(+0.64%)
Jun 01, 2022 10.54 10.66 10.30 10.54 668,186 +0.03(+0.32%)
May 31, 2022 10.30 10.54 10.19 10.51 804,542 +0.24(+2.30%)
May 27, 2022 10.64 10.83 10.27 10.27 1,055,866 -0.25(-2.40%)
May 26, 2022 10.36 10.56 10.29 10.52 1,110,760 +0.20(+1.93%)
May 25, 2022 10.22 10.42 10.16 10.32 727,401 +0.10(+0.97%)
May 24, 2022 9.991 10.26 9.925 10.22 825,207 +0.20(+1.99%)
May 23, 2022 9.792 10.04 9.725 10.02 949,386 +0.27(+2.72%)
May 20, 2022 9.792 9.825 9.560 9.759 744,759 +0.07(+0.68%)
May 19, 2022 9.692 9.891 9.659 9.692 730,392 -0.10(-1.02%)
May 18, 2022 9.825 9.891 9.725 9.792 504,140 -0.03(-0.34%)
May 17, 2022 9.925 9.958 9.742 9.825 672,819 +0.00(+0.00%)
May 16, 2022 9.792 9.991 9.759 9.825 821,951 +0.03(+0.34%)
May 13, 2022 9.626 9.825 9.531 9.792 1,075,469 +0.30(+3.15%)
May 12, 2022 9.327 9.560 9.228 9.493 1,136,446 -0.03(-0.35%)
May 11, 2022 9.626 9.759 9.460 9.526 905,443 -0.17(-1.71%)
May 10, 2022 9.792 9.958 9.477 9.692 946,722 -0.03(-0.34%)
May 09, 2022 9.792 9.925 9.692 9.725 875,035 -0.27(-2.66%)
May 06, 2022 9.858 10.09 9.760 9.991 714,542 +0.07(+0.67%)
May 05, 2022 9.991 10.01 9.759 9.925 671,665 -0.10(-0.99%)
May 04, 2022 9.858 10.02 9.709 10.02 720,846 +0.17(+1.68%)
May 03, 2022 9.659 9.891 9.659 9.858 994,346 +0.17(+1.71%)
May 02, 2022 9.161 9.692 9.128 9.692 1,345,600 +0.46(+5.04%)
Apr 29, 2022 8.663 9.460 8.663 9.228 2,013,879 -0.30(-3.14%)
Apr 28, 2022 9.526 9.659 9.294 9.526 906,652 +0.05(+0.53%)
Apr 27, 2022 9.411 9.575 9.248 9.477 863,523 +0.13(+1.40%)
Apr 26, 2022 9.673 9.673 9.346 9.346 1,119,755 -0.29(-3.05%)
Apr 25, 2022 9.444 9.640 9.313 9.640 1,002,970 +0.13(+1.37%)
Apr 22, 2022 9.673 9.705 9.444 9.509 941,252 -0.16(-1.69%)
Apr 21, 2022 9.771 9.967 9.673 9.673 708,704 -0.07(-0.67%)
Apr 20, 2022 9.607 9.803 9.346 9.738 1,683,075 +0.20(+2.05%)
Apr 19, 2022 9.999 10.03 9.542 9.542 1,528,609 -0.39(-3.95%)
Apr 18, 2022 10.06 10.08 9.869 9.934 1,012,597 -0.10(-0.98%)
Apr 14, 2022 9.967 10.20 9.967 10.03 743,820 +0.07(+0.66%)
Apr 13, 2022 9.869 9.967 9.836 9.967 508,190 +0.10(+0.99%)
Apr 12, 2022 9.901 10.06 9.803 9.869 883,337 -0.07(-0.66%)
Apr 11, 2022 9.901 10.13 9.869 9.934 524,877 -0.07(-0.65%)
Apr 08, 2022 9.901 10.10 9.738 9.999 800,126 +0.13(+1.32%)
Apr 07, 2022 10.06 10.10 9.771 9.869 1,120,929 -0.16(-1.63%)
Apr 06, 2022 10.29 10.33 10.03 10.03 1,199,534 -0.29(-2.85%)
Apr 05, 2022 10.62 10.77 10.33 10.33 793,678 -0.33(-3.07%)
Apr 04, 2022 10.72 10.78 10.49 10.65 605,201 -0.10(-0.91%)
Apr 01, 2022 10.69 10.78 10.52 10.75 570,491 +0.13(+1.23%)
Mar 31, 2022 10.78 10.82 10.59 10.62 703,009 -0.13(-1.22%)
Mar 30, 2022 11.01 11.11 10.75 10.75 826,039 -0.31(-2.81%)
Mar 29, 2022 10.90 11.06 10.88 11.06 1,066,974 +0.23(+2.08%)
Mar 28, 2022 10.80 10.90 10.71 10.84 968,472 +0.03(+0.30%)
Mar 25, 2022 10.51 10.80 10.51 10.80 858,881 +0.29(+2.76%)
Mar 24, 2022 10.48 10.51 10.32 10.51 589,455 +0.06(+0.62%)
Mar 23, 2022 10.55 10.61 10.45 10.45 622,705 -0.16(-1.52%)
Mar 22, 2022 10.29 10.61 10.19 10.61 982,890 +0.32(+3.13%)
Mar 21, 2022 10.51 10.55 10.26 10.29 1,348,427 -0.19(-1.85%)
Mar 18, 2022 10.58 10.74 10.42 10.48 1,733,480 -0.13(-1.22%)
Mar 17, 2022 10.29 10.87 10.26 10.61 2,273,966 -0.42(-3.80%)
Mar 16, 2022 11.09 11.29 10.90 11.03 2,038,326 +0.00(+0.00%)
Mar 15, 2022 11.03 11.11 10.93 11.03 572,448 +0.03(+0.29%)
Mar 14, 2022 11.16 11.19 10.87 11.00 759,773 -0.10(-0.87%)
Mar 11, 2022 11.25 11.29 11.01 11.09 897,878 -0.13(-1.15%)
Mar 10, 2022 11.16 11.22 10.92 11.22 1,027,489 +0.03(+0.29%)
Mar 09, 2022 11.09 11.35 11.00 11.19 1,023,076 +0.29(+2.66%)
Mar 08, 2022 10.55 11.09 10.42 10.90 1,702,370 +0.35(+3.36%)
Mar 07, 2022 10.26 10.67 10.19 10.55 1,314,692 +0.29(+2.83%)
Mar 04, 2022 10.19 10.32 10.16 10.26 1,065,287 -0.10(-0.93%)
Mar 03, 2022 10.32 10.35 10.16 10.35 1,053,388 +0.00(+0.00%)
Mar 02, 2022 10.29 10.42 10.05 10.35 1,555,114 +0.16(+1.58%)
Mar 01, 2022 10.51 10.58 9.965 10.19 3,260,691 -0.42(-3.95%)
Feb 28, 2022 10.80 10.93 10.42 10.61 3,064,631 -0.32(-2.95%)
Feb 25, 2022 11.38 11.58 10.87 10.93 2,896,846 -0.66(-5.70%)
Feb 24, 2022 10.86 11.59 10.64 11.59 2,491,738 +0.29(+2.53%)
Feb 23, 2022 11.78 11.82 11.31 11.31 1,685,526 -0.29(-2.47%)
Feb 22, 2022 11.97 12.01 11.50 11.59 1,857,922 -0.48(-3.95%)
Feb 18, 2022 12.07 0 -0.03(-0.26%)
Feb 17, 2022 12.36 12.39 12.07 12.10 1,187,606 -0.22(-1.80%)
Feb 16, 2022 12.32 12.39 12.26 12.32 751,576 +0.00(+0.00%)
Feb 15, 2022 12.26 12.39 12.20 12.32 906,966 +0.22(+1.84%)
Feb 14, 2022 12.39 12.40 12.07 12.10 1,359,913 -0.32(-2.56%)
Feb 11, 2022 12.42 12.64 12.29 12.42 1,117,008 +0.00(+0.00%)
Feb 10, 2022 12.58 12.90 12.42 12.42 1,876,406 -0.25(-2.00%)
Feb 09, 2022 12.80 12.80 12.64 12.67 1,108,157 +0.00(+0.00%)
Feb 08, 2022 12.77 12.93 12.64 12.67 1,731,753 -0.03(-0.25%)
Feb 07, 2022 12.29 12.74 12.13 12.71 2,325,988 +0.44(+3.63%)
Feb 04, 2022 12.26 12.39 12.04 12.26 1,236,665 +0.00(+0.00%)
Feb 03, 2022 12.45 12.26 12.26 1,288,328 -0.22(-1.78%)
Feb 02, 2022 12.71 12.73 12.39 12.48 871,698 -0.19(-1.50%)
Feb 01, 2022 12.71 12.77 12.45 12.67 1,106,127 -0.13(-0.99%)
Jan 31, 2022 12.29 12.80 12.80 1,338,903 +0.44(+3.60%)
Jan 28, 2022 12.17 12.32 11.94 12.36 1,367,118 +0.11(+0.91%)
Jan 27, 2022 12.46 12.58 12.15 12.24 1,646,878 -0.13(-1.01%)
Jan 26, 2022 12.59 12.75 12.28 12.37 1,608,463 +0.00(+0.00%)
Jan 25, 2022 12.12 12.59 11.96 12.37 2,312,050 +0.25(+2.07%)
Jan 24, 2022 11.90 12.12 11.37 12.12 3,431,805 +0.00(+0.00%)
Jan 21, 2022 12.43 12.43 11.96 12.12 2,843,579 -0.41(-3.25%)
Jan 20, 2022 12.68 12.81 12.53 12.53 1,540,160 -0.13(-0.99%)
Jan 19, 2022 12.96 12.96 12.65 12.65 1,744,250 -0.22(-1.70%)
Jan 18, 2022 13.15 13.15 12.84 12.87 2,567,215 -0.34(-2.61%)
Jan 14, 2022 13.22 0 -1.13(-7.86%)
Jan 13, 2022 14.47 14.53 14.33 14.34 1,075,052 -0.13(-0.87%)
Jan 12, 2022 14.56 14.62 14.41 14.47 661,964 -0.03(-0.22%)
Jan 11, 2022 14.44 14.56 14.37 14.50 769,489 +0.06(+0.43%)
Jan 10, 2022 14.41 14.50 14.31 14.44 964,126 -0.06(-0.43%)
Jan 07, 2022 14.47 14.56 14.37 14.50 712,436 +0.06(+0.43%)
Jan 06, 2022 14.41 14.53 14.28 14.44 687,623 +0.13(+0.88%)
Jan 05, 2022 14.66 14.69 14.28 14.31 1,087,043 -0.22(-1.51%)
Jan 04, 2022 14.66 14.75 14.50 14.53 1,000,553 -0.03(-0.22%)
Jan 03, 2022 14.19 14.65 14.19 14.56 1,269,982 +0.47(+3.33%)
Dec 31, 2021 14.31 14.44 14.09 14.09 1,178,223 -0.31(-2.17%)
Dec 30, 2021 14.53 14.66 14.41 14.41 1,042,586 -0.14(-0.97%)
Dec 29, 2021 14.52 14.67 14.36 14.55 1,528,188 +0.03(+0.21%)
Dec 28, 2021 14.45 14.70 14.36 14.52 1,460,563 +0.09(+0.64%)
Dec 27, 2021 14.48 14.52 14.13 14.42 1,213,501 +0.06(+0.43%)
Dec 23, 2021 14.11 14.36 13.91 14.36 1,086,570 +0.31(+2.20%)
Dec 22, 2021 13.84 14.08 13.71 14.05 1,061,544 +0.25(+1.79%)
Dec 21, 2021 13.43 13.84 13.31 13.81 1,647,288 +0.56(+4.20%)
Dec 20, 2021 13.43 13.43 12.88 13.25 1,573,757 -0.25(-1.83%)
Dec 17, 2021 13.77 13.87 13.43 13.50 5,722,030 -0.34(-2.46%)
Dec 16, 2021 13.90 14.05 13.77 13.84 1,402,341 -0.03(-0.22%)
Dec 15, 2021 13.81 13.90 13.53 13.87 1,245,277 +0.12(+0.90%)
Dec 14, 2021 13.81 14.08 13.71 13.74 1,035,310 -0.12(-0.89%)
Dec 13, 2021 14.27 14.29 13.62 13.87 1,917,381 -0.25(-1.75%)
Dec 10, 2021 14.36 14.45 14.08 14.11 1,405,799 +0.06(+0.44%)
Dec 09, 2021 14.05 14.11 13.96 14.05 1,001,048 +0.00(+0.00%)
Dec 08, 2021 13.84 14.14 13.74 14.05 897,753 +0.25(+1.79%)
Dec 07, 2021 13.62 13.87 13.62 13.81 1,274,179 +0.19(+1.36%)
Dec 06, 2021 13.43 13.81 13.22 13.62 2,070,158 +0.22(+1.61%)
Dec 03, 2021 13.77 13.84 13.34 13.40 1,838,952 -0.31(-2.25%)
Dec 02, 2021 13.47 13.77 13.40 13.71 1,811,069 +0.28(+2.07%)
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.