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

Orchid Island Capital Inc (NY: ORC )

8.460 +0.060 (+0.71%)
Streaming Delayed Price Updated: 3:31 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 (%)
Nov 30, 2020 14.45 14.55 13.90 14.05 699,724 -0.34(-2.37%)
Nov 27, 2020 14.63 14.66 14.21 14.40 477,377 -0.25(-1.70%)
Nov 25, 2020 14.64 14.77 14.49 14.64 599,019 +0.03(+0.18%)
Nov 24, 2020 14.72 14.88 14.59 14.62 649,989 +0.03(+0.18%)
Nov 23, 2020 14.49 14.75 14.44 14.59 805,511 +0.23(+1.63%)
Nov 20, 2020 14.31 14.49 14.29 14.36 253,487 -0.08(-0.54%)
Nov 19, 2020 14.70 14.75 14.10 14.44 476,220 -0.10(-0.71%)
Nov 18, 2020 14.54 14.88 14.51 14.54 458,583 +0.10(+0.72%)
Nov 17, 2020 14.28 14.54 14.26 14.44 340,451 +0.05(+0.36%)
Nov 16, 2020 14.23 14.54 14.23 14.38 560,854 +0.34(+2.40%)
Nov 13, 2020 14.00 14.20 13.90 14.05 373,183 +0.26(+1.88%)
Nov 12, 2020 13.81 13.92 13.71 13.79 240,769 -0.10(-0.75%)
Nov 11, 2020 14.15 14.18 13.81 13.89 461,882 -0.29(-2.01%)
Nov 10, 2020 13.74 14.33 13.61 14.18 952,523 +0.68(+5.00%)
Nov 09, 2020 13.76 13.97 13.50 13.50 917,571 +0.00(+0.00%)
Nov 06, 2020 13.74 13.81 13.50 13.50 249,020 -0.18(-1.33%)
Nov 05, 2020 13.61 14.00 13.61 13.68 351,156 +0.00(+0.00%)
Nov 04, 2020 13.74 13.89 13.48 13.68 300,251 -0.08(-0.57%)
Nov 03, 2020 13.61 13.84 13.61 13.76 532,024 +0.29(+2.12%)
Nov 02, 2020 13.58 13.71 13.42 13.48 527,564 +0.00(+0.00%)
Oct 30, 2020 13.37 13.50 12.98 13.48 496,423 +0.18(+1.37%)
Oct 29, 2020 13.24 13.29 12.90 13.29 471,898 +0.14(+1.09%)
Oct 28, 2020 13.28 13.38 13.05 13.15 433,828 -0.18(-1.35%)
Oct 27, 2020 13.43 13.61 13.31 13.33 258,776 -0.03(-0.19%)
Oct 26, 2020 13.36 13.46 13.20 13.36 313,882 -0.10(-0.76%)
Oct 23, 2020 13.36 13.54 13.28 13.46 229,904 +0.18(+1.35%)
Oct 22, 2020 13.13 13.33 13.10 13.28 301,687 +0.18(+1.37%)
Oct 21, 2020 13.20 13.28 13.07 13.10 187,389 -0.10(-0.78%)
Oct 20, 2020 13.20 13.37 13.17 13.20 187,411 +0.00(+0.00%)
Oct 19, 2020 13.33 13.40 13.15 13.20 274,245 -0.10(-0.77%)
Oct 16, 2020 13.28 13.38 13.15 13.31 196,046 +0.03(+0.19%)
Oct 15, 2020 13.18 13.33 13.10 13.28 216,337 +0.08(+0.58%)
Oct 14, 2020 13.33 13.46 13.20 13.20 227,601 -0.10(-0.77%)
Oct 13, 2020 13.20 13.33 13.15 13.31 219,157 +0.05(+0.39%)
Oct 12, 2020 13.23 13.36 13.18 13.25 180,918 +0.05(+0.39%)
Oct 09, 2020 13.54 13.56 13.20 13.20 267,584 -0.28(-2.09%)
Oct 08, 2020 13.18 13.51 13.18 13.48 461,920 +0.38(+2.94%)
Oct 07, 2020 13.13 13.19 12.97 13.10 245,662 +0.05(+0.39%)
Oct 06, 2020 13.25 13.38 13.05 13.05 299,059 -0.10(-0.78%)
Oct 05, 2020 13.20 13.31 13.02 13.15 207,722 -0.15(-1.16%)
Oct 02, 2020 12.82 13.32 12.69 13.31 460,354 +0.28(+2.17%)
Oct 01, 2020 12.82 13.05 12.64 13.02 462,949 +0.18(+1.40%)
Sep 30, 2020 12.90 13.02 12.79 12.84 307,384 -0.10(-0.79%)
Sep 29, 2020 13.25 13.38 12.92 12.95 357,948 -0.37(-2.79%)
Sep 28, 2020 13.17 13.55 13.09 13.32 677,591 +0.33(+2.53%)
Sep 25, 2020 12.63 13.07 12.63 12.99 383,373 +0.41(+3.22%)
Sep 24, 2020 12.36 12.84 12.23 12.58 443,395 +0.18(+1.43%)
Sep 23, 2020 12.84 12.93 12.41 12.41 480,052 -0.41(-3.16%)
Sep 22, 2020 12.84 12.94 12.69 12.81 354,736 +0.03(+0.20%)
Sep 21, 2020 12.94 13.07 12.69 12.79 380,480 -0.35(-2.70%)
Sep 18, 2020 13.07 13.24 13.00 13.14 467,575 +0.00(+0.00%)
Sep 17, 2020 12.99 13.19 12.94 13.14 234,066 +0.08(+0.58%)
Sep 16, 2020 12.91 13.17 12.91 13.07 346,239 +0.15(+1.18%)
Sep 15, 2020 13.07 13.09 12.86 12.91 223,062 -0.13(-0.97%)
Sep 14, 2020 12.84 13.17 12.76 13.04 448,915 +0.28(+2.18%)
Sep 11, 2020 12.81 12.86 12.53 12.76 461,691 -0.05(-0.39%)
Sep 10, 2020 12.84 13.01 12.79 12.81 279,692 -0.15(-1.17%)
Sep 09, 2020 12.96 13.07 12.85 12.96 245,623 +0.10(+0.79%)
Sep 08, 2020 12.89 13.14 12.63 12.86 408,515 -0.03(-0.20%)
Sep 04, 2020 12.84 12.94 12.58 12.89 310,703 +0.10(+0.79%)
Sep 03, 2020 12.96 13.01 12.71 12.79 312,598 -0.15(-1.17%)
Sep 02, 2020 12.96 12.96 12.72 12.94 262,867 +0.00(+0.00%)
Sep 01, 2020 12.79 12.99 12.79 12.94 375,063 +0.00(+0.00%)
Aug 31, 2020 13.12 13.12 12.81 12.94 446,420 -0.10(-0.78%)
Aug 28, 2020 12.86 13.12 12.84 13.04 326,856 +0.29(+2.28%)
Aug 27, 2020 12.77 12.87 12.70 12.75 517,537 +0.00(+0.00%)
Aug 26, 2020 12.80 12.85 12.67 12.75 471,009 -0.08(-0.58%)
Aug 25, 2020 13.12 13.12 12.72 12.82 484,139 -0.25(-1.91%)
Aug 24, 2020 13.02 13.12 12.72 13.07 743,494 +0.35(+2.75%)
Aug 21, 2020 13.00 13.10 12.70 12.72 602,786 -0.35(-2.68%)
Aug 20, 2020 13.25 13.27 12.90 13.07 584,091 +0.30(+2.35%)
Aug 19, 2020 12.80 12.92 12.67 12.77 221,440 +0.00(+0.00%)
Aug 18, 2020 12.62 12.82 12.60 12.77 154,981 +0.07(+0.59%)
Aug 17, 2020 12.90 12.90 12.67 12.70 185,217 -0.17(-1.36%)
Aug 14, 2020 12.65 12.90 12.55 12.87 239,186 +0.28(+2.18%)
Aug 13, 2020 12.62 12.81 12.52 12.60 230,812 +0.02(+0.20%)
Aug 12, 2020 12.72 12.80 12.45 12.57 246,905 +0.00(+0.00%)
Aug 11, 2020 12.95 13.00 12.57 12.57 337,263 -0.17(-1.37%)
Aug 10, 2020 12.62 13.00 12.55 12.75 472,171 +0.20(+1.59%)
Aug 07, 2020 12.40 12.59 12.30 12.55 261,428 +0.12(+1.01%)
Aug 06, 2020 12.57 12.72 12.37 12.42 267,442 -0.22(-1.78%)
Aug 05, 2020 12.45 12.65 12.32 12.65 404,064 +0.22(+1.81%)
Aug 04, 2020 12.67 12.75 12.40 12.42 322,274 -0.17(-1.39%)
Aug 03, 2020 12.77 12.80 12.47 12.60 444,422 -0.25(-1.95%)
Jul 31, 2020 12.95 12.97 12.40 12.85 543,619 +0.22(+1.78%)
Jul 30, 2020 12.57 12.72 12.37 12.62 345,576 +0.07(+0.60%)
Jul 29, 2020 12.50 12.55 12.33 12.55 309,480 +0.22(+1.80%)
Jul 28, 2020 12.47 12.70 12.30 12.33 404,125 +0.12(+1.01%)
Jul 27, 2020 12.35 12.40 12.10 12.20 264,884 +0.07(+0.61%)
Jul 24, 2020 12.50 12.55 12.10 12.13 438,830 -0.47(-3.73%)
Jul 23, 2020 12.82 12.89 12.40 12.60 262,788 -0.17(-1.35%)
Jul 22, 2020 12.72 13.02 12.57 12.77 339,888 +0.17(+1.37%)
Jul 21, 2020 12.38 12.70 12.35 12.60 432,042 +0.30(+2.41%)
Jul 20, 2020 12.25 12.40 12.08 12.30 356,047 +0.05(+0.40%)
Jul 17, 2020 12.33 12.51 12.15 12.25 298,194 -0.10(-0.80%)
Jul 16, 2020 11.91 12.50 11.76 12.35 736,599 +0.62(+5.26%)
Jul 15, 2020 11.51 11.78 11.24 11.73 362,988 +0.57(+5.09%)
Jul 14, 2020 10.79 11.24 10.78 11.17 256,064 +0.42(+3.91%)
Jul 13, 2020 10.99 11.04 10.72 10.75 220,679 -0.20(-1.81%)
Jul 10, 2020 10.75 10.97 10.60 10.94 233,624 +0.17(+1.61%)
Jul 09, 2020 11.12 11.17 10.50 10.77 381,972 -0.40(-3.54%)
Jul 08, 2020 11.09 11.41 10.94 11.17 302,638 +0.02(+0.22%)
Jul 07, 2020 11.21 11.39 11.12 11.14 206,814 -0.10(-0.88%)
Jul 06, 2020 11.41 11.41 11.07 11.24 303,785 +0.05(+0.44%)
Jul 02, 2020 11.54 11.54 11.09 11.19 307,626 -0.07(-0.66%)
Jul 01, 2020 11.59 11.91 11.19 11.26 410,139 -0.37(-3.18%)
Jun 30, 2020 11.61 11.66 11.44 11.63 235,537 +0.02(+0.21%)
Jun 29, 2020 11.21 11.93 11.02 11.61 458,203 +0.31(+2.73%)
Jun 26, 2020 11.47 11.47 11.06 11.30 556,198 -0.22(-1.91%)
Jun 25, 2020 11.08 11.55 10.98 11.52 288,518 +0.32(+2.83%)
Jun 24, 2020 11.33 11.37 10.72 11.20 413,587 -0.20(-1.71%)
Jun 23, 2020 11.18 11.40 10.96 11.40 398,143 +0.34(+3.09%)
Jun 22, 2020 11.03 11.06 10.74 11.06 409,794 +0.02(+0.22%)
Jun 19, 2020 11.42 11.61 10.94 11.03 1,027,753 -0.37(-3.21%)
Jun 18, 2020 11.40 11.64 11.28 11.40 431,352 -0.02(-0.21%)
Jun 17, 2020 11.50 11.57 11.18 11.42 382,991 +0.10(+0.86%)
Jun 16, 2020 11.76 11.84 11.06 11.33 421,503 +0.02(+0.22%)
Jun 15, 2020 10.74 11.66 10.64 11.30 416,870 +0.22(+1.98%)
Jun 12, 2020 11.08 11.15 10.59 11.08 375,810 +0.59(+5.58%)
Jun 11, 2020 10.40 11.06 10.32 10.50 469,774 -0.71(-6.32%)
Jun 10, 2020 11.62 11.67 10.89 11.20 409,189 -0.51(-4.38%)
Jun 09, 2020 11.74 12.08 11.50 11.72 326,861 -0.24(-2.04%)
Jun 08, 2020 11.37 12.01 11.33 11.96 693,953 +0.88(+7.93%)
Jun 05, 2020 11.47 12.18 11.01 11.08 757,643 -0.05(-0.44%)
Jun 04, 2020 10.79 11.42 10.62 11.13 473,754 +0.39(+3.64%)
Jun 03, 2020 10.42 10.96 10.41 10.74 469,662 +0.46(+4.51%)
Jun 02, 2020 10.40 10.54 10.20 10.28 357,796 -0.02(-0.24%)
Jun 01, 2020 10.18 10.58 10.03 10.30 416,026 +0.12(+1.20%)
May 29, 2020 10.23 10.44 10.03 10.18 345,657 -0.15(-1.42%)
May 28, 2020 10.91 10.96 10.23 10.32 426,189 -0.50(-4.62%)
May 27, 2020 11.04 11.04 10.25 10.83 723,191 +0.22(+2.05%)
May 26, 2020 10.29 10.78 10.20 10.61 535,689 +0.55(+5.52%)
May 22, 2020 9.957 10.08 9.668 10.05 268,109 +0.17(+1.71%)
May 21, 2020 9.957 10.03 9.668 9.885 288,291 -0.17(-1.68%)
May 20, 2020 9.740 10.10 9.692 10.05 428,438 +0.51(+5.30%)
May 19, 2020 9.837 9.837 9.427 9.547 409,907 -0.12(-1.25%)
May 18, 2020 9.620 9.861 9.330 9.668 584,777 +0.24(+2.56%)
May 15, 2020 9.186 9.427 8.896 9.427 587,318 +0.19(+2.09%)
May 14, 2020 8.221 9.523 8.125 9.234 749,407 +0.99(+11.99%)
May 13, 2020 8.679 8.728 7.811 8.245 803,222 -0.43(-5.00%)
May 12, 2020 9.089 9.186 8.679 8.679 348,992 -0.39(-4.26%)
May 11, 2020 9.234 9.379 9.041 9.065 388,578 -0.34(-3.59%)
May 08, 2020 8.921 9.535 8.921 9.403 423,234 +0.41(+4.56%)
May 07, 2020 8.848 9.234 8.728 8.993 402,477 +0.24(+2.75%)
May 06, 2020 9.234 9.572 8.704 8.752 593,938 -0.43(-4.72%)
May 05, 2020 9.499 9.885 9.186 9.186 617,136 -0.12(-1.30%)
May 04, 2020 9.089 9.499 8.921 9.306 566,466 -0.05(-0.52%)
May 01, 2020 9.258 9.861 8.945 9.355 737,424 -0.14(-1.52%)
Apr 30, 2020 9.885 9.933 9.282 9.499 689,890 -0.36(-3.67%)
Apr 29, 2020 9.813 10.42 9.660 9.861 828,293 +0.18(+1.87%)
Apr 28, 2020 9.418 9.942 9.062 9.680 1,002,259 +0.62(+6.82%)
Apr 27, 2020 9.038 9.276 8.705 9.062 700,925 +0.24(+2.70%)
Apr 24, 2020 8.919 8.966 8.408 8.824 623,702 +0.17(+1.92%)
Apr 23, 2020 8.515 8.919 8.419 8.657 392,979 +0.12(+1.39%)
Apr 22, 2020 8.919 8.919 8.253 8.538 417,707 -0.14(-1.64%)
Apr 21, 2020 8.324 8.966 8.324 8.681 615,760 +0.12(+1.39%)
Apr 20, 2020 8.324 9.513 8.265 8.562 666,746 -0.21(-2.44%)
Apr 17, 2020 8.063 8.895 7.849 8.776 1,190,181 +1.12(+14.60%)
Apr 16, 2020 8.063 8.158 7.444 7.658 788,590 -0.33(-4.17%)
Apr 15, 2020 8.086 8.265 7.658 7.991 647,545 -0.29(-3.45%)
Apr 14, 2020 8.990 8.990 8.253 8.277 499,864 -0.33(-3.87%)
Apr 13, 2020 8.729 8.752 7.658 8.610 921,026 -0.05(-0.55%)
Apr 09, 2020 8.800 9.728 7.968 8.657 2,015,533 +0.26(+3.12%)
Apr 08, 2020 7.444 8.681 7.206 8.396 1,458,207 +1.69(+25.18%)
Apr 07, 2020 6.755 7.281 6.541 6.707 831,807 +0.45(+7.22%)
Apr 06, 2020 6.184 6.897 5.946 6.255 707,586 +0.64(+11.44%)
Apr 03, 2020 6.112 6.160 5.304 5.613 639,847 -0.57(-9.23%)
Apr 02, 2020 6.326 6.754 5.922 6.184 743,449 +0.05(+0.78%)
Apr 01, 2020 6.969 6.992 6.065 6.136 821,206 -0.88(-12.54%)
Mar 31, 2020 7.088 7.611 7.016 7.016 665,089 +0.00(+0.00%)
Mar 30, 2020 8.491 8.800 6.897 7.016 931,096 -1.28(-15.47%)
Mar 27, 2020 8.463 8.696 8.022 8.301 850,164 -0.26(-2.99%)
Mar 26, 2020 7.045 9.463 7.045 8.556 1,659,276 +2.14(+33.33%)
Mar 25, 2020 6.231 7.231 5.906 6.417 1,216,361 +0.58(+9.96%)
Mar 24, 2020 6.324 6.650 5.813 5.836 706,721 +0.09(+1.62%)
Mar 23, 2020 6.719 6.719 5.255 5.743 754,044 -0.37(-6.08%)
Mar 20, 2020 6.510 7.324 5.615 6.115 1,292,729 +0.70(+12.88%)
Mar 19, 2020 4.604 6.045 3.929 5.417 1,442,161 +1.05(+23.94%)
Mar 18, 2020 8.138 8.324 3.557 4.371 1,289,910 -4.32(-49.73%)
Mar 17, 2020 8.556 8.998 7.894 8.696 760,956 +0.47(+5.65%)
Mar 16, 2020 8.277 9.231 8.138 8.231 897,539 -0.74(-8.29%)
Mar 13, 2020 10.16 10.58 8.115 8.975 1,264,730 -0.44(-4.69%)
Mar 12, 2020 11.25 11.32 8.603 9.417 1,027,892 -2.58(-21.51%)
Mar 11, 2020 12.46 12.60 11.80 12.00 647,026 -0.67(-5.32%)
Mar 10, 2020 13.30 13.35 12.16 12.67 925,603 -0.12(-0.91%)
Mar 09, 2020 13.23 13.28 12.65 12.79 742,689 -0.98(-7.10%)
Mar 06, 2020 13.72 13.93 13.46 13.76 493,101 -0.28(-1.99%)
Mar 05, 2020 13.95 14.11 13.83 14.04 426,633 -0.07(-0.49%)
Mar 04, 2020 14.18 14.42 13.93 14.11 436,293 +0.16(+1.17%)
Mar 03, 2020 14.04 14.35 13.74 13.95 977,242 +0.00(+0.00%)
Mar 02, 2020 13.35 14.00 13.35 13.95 751,716 +0.63(+4.71%)
Feb 28, 2020 13.51 13.56 12.86 13.32 1,412,940 -0.44(-3.21%)
Feb 27, 2020 14.21 14.32 13.62 13.76 1,217,431 -0.56(-3.90%)
Feb 26, 2020 14.55 14.67 14.32 14.32 859,339 -0.23(-1.58%)
Feb 25, 2020 14.83 15.06 14.28 14.55 828,423 -0.37(-2.46%)
Feb 24, 2020 15.26 15.31 14.87 14.92 652,870 -0.44(-2.84%)
Feb 21, 2020 15.36 15.81 15.15 15.36 842,558 +0.30(+1.98%)
Feb 20, 2020 14.90 15.15 14.87 15.06 415,811 +0.18(+1.23%)
Feb 19, 2020 14.92 14.92 14.74 14.87 399,072 -0.05(-0.31%)
Feb 18, 2020 14.41 14.92 14.41 14.92 715,853 +0.53(+3.67%)
Feb 14, 2020 14.30 14.44 14.30 14.39 387,187 +0.11(+0.80%)
Feb 13, 2020 14.23 14.41 14.21 14.28 224,925 +0.07(+0.48%)
Feb 12, 2020 14.25 14.37 14.18 14.21 344,709 -0.02(-0.16%)
Feb 11, 2020 14.05 14.28 14.02 14.23 318,829 +0.30(+2.14%)
Feb 10, 2020 13.91 14.01 13.86 13.93 233,578 -0.02(-0.16%)
Feb 07, 2020 14.02 14.08 13.96 13.96 298,047 -0.07(-0.49%)
Feb 06, 2020 14.07 14.18 13.98 14.02 402,042 -0.05(-0.33%)
Feb 05, 2020 14.00 14.12 13.93 14.07 360,730 +0.14(+0.99%)
Feb 04, 2020 13.98 14.02 13.86 13.93 371,821 +0.02(+0.17%)
Feb 03, 2020 13.89 14.02 13.86 13.91 328,524 +0.05(+0.33%)
Jan 31, 2020 13.96 14.02 13.78 13.86 347,366 -0.09(-0.66%)
Jan 30, 2020 13.98 14.09 13.93 13.96 290,583 -0.14(-0.98%)
Jan 29, 2020 14.09 14.16 14.07 14.09 463,975 +0.02(+0.16%)
Jan 28, 2020 14.09 14.16 14.00 14.07 289,708 +0.09(+0.65%)
Jan 27, 2020 14.03 14.12 13.96 13.98 332,096 -0.07(-0.48%)
Jan 24, 2020 14.41 14.41 13.73 14.05 575,968 -0.34(-2.36%)
Jan 23, 2020 14.30 14.43 14.21 14.39 387,239 +0.09(+0.63%)
Jan 22, 2020 14.16 14.30 14.14 14.30 266,806 +0.05(+0.32%)
Jan 21, 2020 14.12 14.32 14.09 14.25 422,450 +0.14(+0.96%)
Jan 17, 2020 14.07 14.16 13.98 14.12 363,676 +0.11(+0.81%)
Jan 16, 2020 13.98 14.14 13.91 14.00 331,792 +0.09(+0.65%)
Jan 15, 2020 13.89 13.98 13.84 13.91 324,085 +0.02(+0.16%)
Jan 14, 2020 13.93 14.00 13.84 13.89 302,490 +0.07(+0.49%)
Jan 13, 2020 13.59 13.82 13.59 13.82 319,754 +0.29(+2.18%)
Jan 10, 2020 13.53 13.69 13.53 13.53 222,795 +0.00(+0.00%)
Jan 09, 2020 13.39 13.59 13.39 13.53 232,480 +0.14(+1.01%)
Jan 08, 2020 13.48 13.59 13.39 13.39 225,682 -0.09(-0.67%)
Jan 07, 2020 13.39 13.50 13.39 13.48 186,233 +0.09(+0.68%)
Jan 06, 2020 13.21 13.41 13.21 13.39 204,836 +0.18(+1.37%)
Jan 03, 2020 13.16 13.24 13.07 13.21 179,145 -0.02(-0.17%)
Jan 02, 2020 13.28 13.28 13.19 13.23 206,859 -0.02(-0.17%)
Dec 31, 2019 13.21 13.37 13.21 13.25 267,858 +0.02(+0.17%)
Dec 30, 2019 13.46 13.48 13.21 13.23 296,712 -0.09(-0.68%)
Dec 27, 2019 13.41 13.46 13.32 13.32 361,869 -0.04(-0.33%)
Dec 26, 2019 13.21 13.39 13.21 13.37 439,326 +0.16(+1.18%)
Dec 24, 2019 13.21 13.28 13.19 13.21 216,029 +0.02(+0.17%)
Dec 23, 2019 13.10 13.23 13.08 13.19 375,585 +0.09(+0.68%)
Dec 20, 2019 13.08 13.14 13.05 13.10 587,517 +0.04(+0.34%)
Dec 19, 2019 12.96 13.10 12.96 13.05 160,050 +0.09(+0.69%)
Dec 18, 2019 13.10 13.10 12.94 12.96 209,743 -0.02(-0.17%)
Dec 17, 2019 12.88 13.08 12.88 12.99 165,665 +0.09(+0.69%)
Dec 16, 2019 12.92 13.12 12.85 12.90 348,087 -0.02(-0.17%)
Dec 13, 2019 12.79 12.92 12.76 12.92 193,483 +0.16(+1.23%)
Dec 12, 2019 12.70 12.83 12.70 12.76 178,022 +0.04(+0.35%)
Dec 11, 2019 12.74 12.76 12.67 12.72 178,841 -0.02(-0.18%)
Dec 10, 2019 12.67 12.76 12.65 12.74 166,367 +0.07(+0.53%)
Dec 09, 2019 12.70 12.79 12.61 12.67 357,205 -0.04(-0.35%)
Dec 06, 2019 12.56 12.74 12.56 12.72 225,827 +0.16(+1.25%)
Dec 05, 2019 12.72 12.74 12.54 12.56 158,240 -0.13(-1.06%)
Dec 04, 2019 12.76 12.79 12.65 12.70 152,168 +0.00(+0.00%)
Dec 03, 2019 12.63 12.70 12.61 12.70 164,307 +0.00(+0.00%)
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.