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

Orchid Island Capital Inc (NY: ORC )

8.550 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 9, 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, 2023 6.922 6.960 6.867 6.876 1,329,601 -0.04(-0.54%)
Nov 29, 2023 6.941 7.016 6.885 6.913 1,271,884 +0.03(+0.41%)
Nov 28, 2023 6.775 6.904 6.702 6.885 1,171,102 +0.10(+1.49%)
Nov 27, 2023 6.812 6.858 6.715 6.784 1,144,255 +0.00(+0.00%)
Nov 24, 2023 6.839 6.917 6.766 6.784 690,484 -0.06(-0.81%)
Nov 22, 2023 6.793 6.908 6.787 6.839 766,260 +0.10(+1.50%)
Nov 21, 2023 6.738 6.784 6.692 6.738 825,387 -0.03(-0.41%)
Nov 20, 2023 6.683 6.830 6.642 6.766 1,167,192 +0.10(+1.52%)
Nov 17, 2023 6.555 6.674 6.490 6.665 994,237 +0.16(+2.40%)
Nov 16, 2023 6.555 6.591 6.426 6.509 949,408 -0.07(-1.12%)
Nov 15, 2023 6.582 6.601 6.481 6.582 1,040,895 +0.04(+0.56%)
Nov 14, 2023 6.472 6.637 6.389 6.545 1,525,775 +0.28(+4.55%)
Nov 13, 2023 6.270 6.316 6.178 6.261 1,080,074 -0.07(-1.16%)
Nov 10, 2023 6.288 6.362 6.252 6.334 1,044,774 +0.12(+1.92%)
Nov 09, 2023 6.509 6.532 6.178 6.215 1,385,393 -0.26(-3.97%)
Nov 08, 2023 6.472 6.509 6.325 6.472 1,010,777 +0.01(+0.14%)
Nov 07, 2023 6.298 6.490 6.229 6.463 1,128,499 +0.15(+2.33%)
Nov 06, 2023 6.334 6.399 6.220 6.316 958,730 -0.01(-0.15%)
Nov 03, 2023 6.353 6.472 6.316 6.325 1,132,318 +0.12(+1.92%)
Nov 02, 2023 6.068 6.243 6.059 6.206 1,578,115 +0.25(+4.16%)
Nov 01, 2023 5.774 5.999 5.710 5.958 1,442,395 +0.19(+3.34%)
Oct 31, 2023 5.508 5.811 5.499 5.765 1,683,485 +0.30(+5.55%)
Oct 30, 2023 5.416 5.549 5.416 5.462 1,996,227 +0.03(+0.51%)
Oct 27, 2023 5.570 5.651 5.390 5.435 2,171,561 -0.08(-1.47%)
Oct 26, 2023 5.516 5.678 5.457 5.516 1,790,079 +0.01(+0.16%)
Oct 25, 2023 5.669 5.705 5.471 5.507 2,002,263 -0.21(-3.62%)
Oct 24, 2023 5.669 5.831 5.664 5.714 1,924,779 -0.05(-0.94%)
Oct 23, 2023 5.723 5.876 5.520 5.768 2,155,090 -0.04(-0.77%)
Oct 20, 2023 5.894 6.002 5.813 5.813 1,392,132 -0.12(-1.97%)
Oct 19, 2023 6.253 6.289 5.921 5.930 1,734,073 -0.34(-5.45%)
Oct 18, 2023 6.613 6.613 6.253 6.271 1,866,885 -0.37(-5.56%)
Oct 17, 2023 6.748 6.803 6.613 6.640 1,301,545 -0.17(-2.51%)
Oct 16, 2023 6.793 6.856 6.640 6.811 1,584,068 +0.12(+1.75%)
Oct 13, 2023 6.739 6.775 6.559 6.694 2,384,692 -0.03(-0.40%)
Oct 12, 2023 6.973 6.991 6.577 6.721 4,196,910 -0.44(-6.16%)
Oct 11, 2023 7.126 7.198 7.090 7.162 997,523 +0.06(+0.89%)
Oct 10, 2023 7.126 7.216 7.063 7.099 1,101,196 -0.04(-0.50%)
Oct 09, 2023 7.009 7.203 7.009 7.135 916,429 +0.09(+1.28%)
Oct 06, 2023 6.973 7.077 6.901 7.045 902,538 +0.00(+0.00%)
Oct 05, 2023 6.883 7.074 6.874 7.045 1,012,818 +0.09(+1.29%)
Oct 04, 2023 6.991 7.070 6.829 6.955 2,513,087 +0.08(+1.18%)
Oct 03, 2023 7.108 7.135 6.789 6.874 2,349,177 -0.31(-4.38%)
Oct 02, 2023 7.639 7.639 7.081 7.189 2,792,720 -0.47(-6.11%)
Sep 29, 2023 7.630 7.743 7.603 7.657 1,227,564 +0.09(+1.19%)
Sep 28, 2023 7.486 7.675 7.387 7.567 1,881,119 -0.03(-0.36%)
Sep 27, 2023 7.727 7.762 7.559 7.594 1,712,574 -0.07(-0.92%)
Sep 26, 2023 7.903 7.912 7.656 7.665 1,878,293 -0.27(-3.45%)
Sep 25, 2023 7.956 8.014 7.925 7.939 1,279,590 -0.04(-0.55%)
Sep 22, 2023 7.947 8.053 7.894 7.983 1,749,614 +0.10(+1.23%)
Sep 21, 2023 8.248 8.265 7.886 7.886 2,030,217 -0.39(-4.70%)
Sep 20, 2023 8.362 8.389 8.265 8.274 722,819 -0.04(-0.43%)
Sep 19, 2023 8.407 8.486 8.309 8.309 1,051,648 -0.07(-0.84%)
Sep 18, 2023 8.477 8.495 8.371 8.380 1,437,501 -0.05(-0.63%)
Sep 15, 2023 8.433 8.451 8.327 8.433 2,517,482 +0.04(+0.53%)
Sep 14, 2023 8.318 8.486 8.301 8.389 2,127,493 +0.12(+1.50%)
Sep 13, 2023 8.248 8.323 8.230 8.265 2,281,223 +0.04(+0.43%)
Sep 12, 2023 8.283 8.336 8.212 8.230 1,329,811 -0.02(-0.21%)
Sep 11, 2023 8.203 8.274 8.186 8.248 1,080,653 +0.07(+0.86%)
Sep 08, 2023 8.142 8.292 8.089 8.177 838,573 +0.04(+0.43%)
Sep 07, 2023 8.133 8.195 8.111 8.142 1,180,528 -0.02(-0.22%)
Sep 06, 2023 8.195 8.261 8.106 8.159 1,410,739 -0.04(-0.54%)
Sep 05, 2023 8.380 8.389 8.159 8.203 1,802,949 -0.19(-2.31%)
Sep 01, 2023 8.460 8.521 8.389 8.398 1,548,294 -0.07(-0.83%)
Aug 31, 2023 8.486 8.554 8.451 8.468 1,474,759 -0.02(-0.21%)
Aug 30, 2023 8.486 8.521 8.389 8.486 2,242,487 -0.08(-0.93%)
Aug 29, 2023 8.427 8.579 8.379 8.566 2,967,731 +0.10(+1.13%)
Aug 28, 2023 8.279 8.470 8.279 8.470 2,324,020 +0.19(+2.31%)
Aug 25, 2023 8.331 8.382 8.131 8.279 1,641,033 -0.02(-0.21%)
Aug 24, 2023 8.279 8.389 8.237 8.296 1,829,487 +0.02(+0.21%)
Aug 23, 2023 8.175 8.288 8.162 8.279 2,568,583 +0.14(+1.71%)
Aug 22, 2023 8.357 8.383 8.131 8.140 8,148,521 -0.16(-1.88%)
Aug 21, 2023 8.340 8.340 8.227 8.296 1,125,530 -0.01(-0.10%)
Aug 18, 2023 8.183 8.305 8.147 8.305 1,079,831 +0.07(+0.84%)
Aug 17, 2023 8.409 8.522 8.175 8.235 1,897,276 -0.14(-1.66%)
Aug 16, 2023 8.435 8.526 8.374 8.374 1,212,340 -0.10(-1.13%)
Aug 15, 2023 8.557 8.581 8.435 8.470 1,139,804 -0.14(-1.61%)
Aug 14, 2023 8.722 8.731 8.561 8.609 1,571,998 -0.11(-1.29%)
Aug 11, 2023 8.739 8.761 8.691 8.722 622,978 -0.03(-0.40%)
Aug 10, 2023 8.800 8.830 8.734 8.757 780,248 -0.01(-0.10%)
Aug 09, 2023 8.826 8.857 8.731 8.765 655,233 -0.07(-0.79%)
Aug 08, 2023 8.783 8.835 8.765 8.835 649,020 -0.03(-0.29%)
Aug 07, 2023 8.757 8.861 8.739 8.861 868,582 +0.15(+1.69%)
Aug 04, 2023 8.809 8.887 8.696 8.713 1,693,951 -0.02(-0.20%)
Aug 03, 2023 8.991 9.035 8.722 8.731 4,764,740 -0.30(-3.37%)
Aug 02, 2023 9.035 9.095 8.896 9.035 839,307 -0.06(-0.67%)
Aug 01, 2023 9.043 9.174 9.017 9.095 880,752 +0.04(+0.48%)
Jul 31, 2023 9.321 9.339 8.956 9.052 1,617,621 -0.24(-2.62%)
Jul 28, 2023 9.313 9.443 9.026 9.295 1,416,126 -0.03(-0.28%)
Jul 27, 2023 9.587 9.646 9.296 9.321 1,951,974 -0.22(-2.33%)
Jul 26, 2023 9.433 9.570 9.433 9.544 1,074,241 +0.14(+1.46%)
Jul 25, 2023 9.356 9.475 9.278 9.407 1,178,117 +0.08(+0.83%)
Jul 24, 2023 9.150 9.356 9.133 9.330 1,161,319 +0.18(+1.96%)
Jul 21, 2023 9.159 9.184 9.073 9.150 902,763 +0.05(+0.56%)
Jul 20, 2023 9.107 9.124 8.987 9.099 683,833 +0.00(+0.00%)
Jul 19, 2023 9.047 9.142 9.030 9.099 684,330 +0.10(+1.14%)
Jul 18, 2023 8.859 9.022 8.851 8.996 788,038 +0.16(+1.84%)
Jul 17, 2023 8.782 8.833 8.722 8.833 739,326 +0.06(+0.68%)
Jul 14, 2023 8.791 8.824 8.722 8.773 778,492 -0.02(-0.19%)
Jul 13, 2023 8.688 8.932 8.688 8.791 1,062,869 +0.12(+1.38%)
Jul 12, 2023 8.688 8.748 8.611 8.671 741,002 +0.09(+1.00%)
Jul 11, 2023 8.671 8.731 8.585 8.585 883,273 -0.07(-0.79%)
Jul 10, 2023 8.542 8.688 8.491 8.654 789,844 +0.11(+1.30%)
Jul 07, 2023 8.346 8.637 8.346 8.542 907,871 +0.21(+2.57%)
Jul 06, 2023 8.645 8.645 8.209 8.328 1,590,207 -0.35(-4.04%)
Jul 05, 2023 8.765 8.799 8.654 8.679 672,222 -0.09(-1.07%)
Jul 03, 2023 8.816 8.876 8.722 8.773 530,030 -0.09(-0.97%)
Jun 30, 2023 8.799 8.868 8.773 8.859 963,631 +0.08(+0.88%)
Jun 29, 2023 8.893 8.904 8.773 8.782 1,014,800 -0.09(-0.97%)
Jun 28, 2023 8.665 8.868 8.640 8.868 1,362,702 +0.19(+2.14%)
Jun 27, 2023 8.530 8.682 8.471 8.682 963,577 +0.19(+2.28%)
Jun 26, 2023 8.412 8.581 8.320 8.488 1,488,386 +0.08(+1.00%)
Jun 23, 2023 8.480 8.497 8.370 8.404 1,757,124 -0.09(-1.09%)
Jun 22, 2023 8.691 8.691 8.488 8.497 1,518,526 -0.13(-1.56%)
Jun 21, 2023 8.741 8.766 8.623 8.632 3,695,296 -0.08(-0.97%)
Jun 20, 2023 8.674 8.767 8.657 8.716 1,049,443 +0.06(+0.68%)
Jun 16, 2023 8.775 8.834 8.648 8.657 1,468,663 -0.03(-0.39%)
Jun 15, 2023 8.640 8.783 8.598 8.691 2,371,789 +0.06(+0.68%)
Jun 14, 2023 8.724 8.745 8.593 8.632 809,781 -0.07(-0.78%)
Jun 13, 2023 8.589 8.720 8.581 8.699 710,319 +0.12(+1.38%)
Jun 12, 2023 8.446 8.589 8.402 8.581 1,368,114 +0.12(+1.39%)
Jun 09, 2023 8.497 8.530 8.404 8.463 849,299 -0.03(-0.40%)
Jun 08, 2023 8.623 8.627 8.429 8.497 3,091,115 -0.12(-1.37%)
Jun 07, 2023 8.665 8.741 8.564 8.615 701,890 -0.02(-0.20%)
Jun 06, 2023 8.598 8.733 8.585 8.632 894,949 -0.02(-0.19%)
Jun 05, 2023 8.632 8.707 8.539 8.648 611,866 -0.05(-0.58%)
Jun 02, 2023 8.648 8.741 8.615 8.699 990,769 +0.05(+0.58%)
Jun 01, 2023 8.463 8.657 8.379 8.648 824,587 +0.24(+2.91%)
May 31, 2023 8.497 8.556 8.383 8.404 1,022,185 -0.13(-1.58%)
May 30, 2023 8.429 8.581 8.387 8.539 3,379,961 +0.18(+2.12%)
May 26, 2023 8.022 8.370 7.964 8.362 1,454,754 +0.37(+4.56%)
May 25, 2023 8.221 8.246 7.897 7.997 1,470,407 -0.22(-2.63%)
May 24, 2023 8.337 8.337 8.130 8.213 867,425 -0.14(-1.69%)
May 23, 2023 8.395 8.470 8.325 8.354 900,599 -0.02(-0.30%)
May 22, 2023 8.370 8.420 8.287 8.378 1,191,864 +0.07(+0.90%)
May 19, 2023 8.378 8.395 8.237 8.304 543,144 -0.05(-0.60%)
May 18, 2023 8.279 8.370 8.246 8.354 497,958 +0.07(+0.90%)
May 17, 2023 8.221 8.312 8.167 8.279 623,645 +0.07(+0.81%)
May 16, 2023 8.362 8.362 8.213 8.213 582,229 -0.17(-1.98%)
May 15, 2023 8.296 8.420 8.279 8.378 627,933 +0.11(+1.30%)
May 12, 2023 8.370 8.377 8.233 8.271 604,672 -0.07(-0.89%)
May 11, 2023 8.237 8.345 8.196 8.345 577,049 +0.07(+0.80%)
May 10, 2023 8.320 8.362 8.171 8.279 720,213 +0.05(+0.60%)
May 09, 2023 8.179 8.266 8.113 8.229 434,223 +0.03(+0.40%)
May 08, 2023 8.171 8.241 8.092 8.196 544,168 +0.05(+0.61%)
May 05, 2023 8.105 8.221 8.030 8.146 704,552 +0.22(+2.72%)
May 04, 2023 8.022 8.092 7.931 7.931 825,871 -0.15(-1.85%)
May 03, 2023 7.889 8.246 7.881 8.080 1,040,120 +0.20(+2.53%)
May 02, 2023 8.304 8.337 7.773 7.881 1,972,849 -0.44(-5.28%)
May 01, 2023 8.860 8.872 8.312 8.320 1,505,575 -0.56(-6.26%)
Apr 28, 2023 8.868 9.059 8.785 8.876 948,464 +0.02(+0.28%)
Apr 27, 2023 9.001 9.009 8.793 8.851 907,092 -0.06(-0.65%)
Apr 26, 2023 8.893 9.073 8.828 8.909 1,133,790 +0.03(+0.37%)
Apr 25, 2023 8.958 8.999 8.829 8.877 737,630 -0.12(-1.36%)
Apr 24, 2023 8.991 9.058 8.795 8.999 978,149 +0.01(+0.09%)
Apr 21, 2023 8.991 9.007 8.852 8.991 560,519 -0.02(-0.18%)
Apr 20, 2023 8.942 9.048 8.869 9.007 637,677 -0.01(-0.09%)
Apr 19, 2023 8.893 9.061 8.869 9.016 656,407 +0.08(+0.91%)
Apr 18, 2023 9.065 9.065 8.893 8.934 555,640 -0.12(-1.35%)
Apr 17, 2023 8.967 9.089 8.860 9.057 642,770 +0.09(+1.00%)
Apr 14, 2023 9.089 9.089 8.860 8.967 705,006 -0.07(-0.81%)
Apr 13, 2023 8.991 9.057 8.852 9.040 586,958 +0.06(+0.64%)
Apr 12, 2023 9.040 9.069 8.913 8.983 510,436 +0.03(+0.37%)
Apr 11, 2023 8.991 9.048 8.893 8.950 699,646 +0.01(+0.09%)
Apr 10, 2023 9.016 9.048 8.640 8.942 1,060,318 -0.09(-1.00%)
Apr 06, 2023 9.007 9.057 8.983 9.032 807,726 +0.04(+0.45%)
Apr 05, 2023 8.779 9.075 8.762 8.991 792,442 +0.18(+2.04%)
Apr 04, 2023 8.754 8.824 8.681 8.811 529,975 +0.11(+1.32%)
Apr 03, 2023 8.730 8.775 8.570 8.697 835,828 -0.07(-0.84%)
Mar 31, 2023 8.615 8.770 8.566 8.770 946,222 +0.18(+2.09%)
Mar 30, 2023 8.582 8.599 8.480 8.591 669,230 +0.09(+1.06%)
Mar 29, 2023 8.477 8.541 8.404 8.501 945,103 +0.13(+1.54%)
Mar 28, 2023 8.525 8.533 8.344 8.372 843,723 -0.13(-1.52%)
Mar 27, 2023 8.477 8.549 8.372 8.501 762,550 +0.12(+1.44%)
Mar 24, 2023 8.114 8.416 8.058 8.380 1,033,798 +0.27(+3.27%)
Mar 23, 2023 8.187 8.372 8.018 8.114 987,228 +0.00(+0.00%)
Mar 22, 2023 8.219 8.340 8.098 8.114 759,900 -0.13(-1.56%)
Mar 21, 2023 8.251 8.348 8.223 8.243 558,559 +0.13(+1.59%)
Mar 20, 2023 8.066 8.195 8.034 8.114 844,651 +0.09(+1.10%)
Mar 17, 2023 8.227 8.267 7.937 8.026 1,994,017 -0.23(-2.73%)
Mar 16, 2023 8.074 8.307 7.915 8.251 996,503 +0.17(+2.09%)
Mar 15, 2023 8.026 8.142 7.917 8.082 920,400 -0.09(-1.08%)
Mar 14, 2023 8.050 8.376 8.050 8.171 982,495 +0.27(+3.47%)
Mar 13, 2023 7.889 8.018 7.770 7.897 1,954,226 -0.21(-2.58%)
Mar 10, 2023 8.428 8.509 8.082 8.106 969,505 -0.32(-3.82%)
Mar 09, 2023 8.718 8.758 8.396 8.428 804,677 -0.29(-3.32%)
Mar 08, 2023 8.750 8.774 8.638 8.718 644,200 -0.03(-0.37%)
Mar 07, 2023 8.935 8.974 8.654 8.750 719,627 -0.18(-1.98%)
Mar 06, 2023 8.855 8.951 8.799 8.927 763,254 +0.10(+1.19%)
Mar 03, 2023 8.823 8.871 8.718 8.823 639,814 +0.06(+0.64%)
Mar 02, 2023 8.726 8.803 8.666 8.766 903,732 +0.00(+0.00%)
Mar 01, 2023 9.121 9.141 8.710 8.766 1,114,803 -0.38(-4.14%)
Feb 28, 2023 9.137 9.205 9.088 9.145 840,362 -0.01(-0.09%)
Feb 27, 2023 9.257 9.297 9.112 9.153 1,185,487 -0.07(-0.79%)
Feb 24, 2023 9.297 9.376 9.090 9.225 1,884,098 +0.13(+1.48%)
Feb 23, 2023 9.154 9.201 9.013 9.090 773,695 +0.02(+0.17%)
Feb 22, 2023 9.027 9.178 9.019 9.074 781,983 +0.09(+0.97%)
Feb 21, 2023 9.257 9.289 8.979 8.987 1,170,233 -0.31(-3.33%)
Feb 17, 2023 9.257 9.320 9.170 9.297 652,197 +0.04(+0.43%)
Feb 16, 2023 9.193 9.346 9.058 9.257 792,485 +0.05(+0.52%)
Feb 15, 2023 9.193 9.209 9.090 9.209 635,585 -0.04(-0.43%)
Feb 14, 2023 9.273 9.336 9.090 9.249 604,518 -0.06(-0.68%)
Feb 13, 2023 9.241 9.322 9.225 9.313 406,025 +0.06(+0.69%)
Feb 10, 2023 9.249 9.348 9.209 9.249 565,351 +0.00(+0.00%)
Feb 09, 2023 9.686 9.702 9.233 9.249 1,049,840 -0.34(-3.56%)
Feb 08, 2023 9.638 9.638 9.503 9.590 488,895 -0.01(-0.08%)
Feb 07, 2023 9.527 9.630 9.420 9.598 623,702 +0.08(+0.83%)
Feb 06, 2023 9.836 9.836 9.487 9.519 1,012,756 -0.34(-3.46%)
Feb 03, 2023 9.852 9.956 9.805 9.860 822,330 -0.09(-0.88%)
Feb 02, 2023 9.956 10.05 9.900 9.948 790,148 +0.05(+0.48%)
Feb 01, 2023 9.686 9.971 9.614 9.900 1,031,631 +0.22(+2.30%)
Jan 31, 2023 9.479 9.678 9.463 9.678 965,117 +0.26(+2.78%)
Jan 30, 2023 9.717 9.717 9.408 9.416 1,259,047 -0.30(-3.10%)
Jan 27, 2023 9.592 9.733 9.519 9.717 1,892,952 +0.16(+1.64%)
Jan 26, 2023 9.482 9.611 9.408 9.561 1,301,823 +0.13(+1.41%)
Jan 25, 2023 9.365 9.482 9.341 9.427 2,789,141 +0.02(+0.17%)
Jan 24, 2023 9.451 9.529 9.365 9.412 623,101 +0.01(+0.08%)
Jan 23, 2023 9.498 9.521 9.373 9.404 1,145,433 -0.08(-0.83%)
Jan 20, 2023 9.443 9.486 9.380 9.482 1,112,130 +0.04(+0.42%)
Jan 19, 2023 9.255 9.482 9.255 9.443 632,487 +0.07(+0.75%)
Jan 18, 2023 9.459 9.514 9.318 9.373 830,674 -0.02(-0.17%)
Jan 17, 2023 9.427 9.514 9.380 9.388 926,339 -0.02(-0.25%)
Jan 13, 2023 9.263 9.412 9.235 9.412 676,254 +0.06(+0.67%)
Jan 12, 2023 9.310 9.435 9.302 9.349 2,130,486 +0.12(+1.27%)
Jan 11, 2023 9.122 9.310 9.122 9.232 758,197 +0.21(+2.35%)
Jan 10, 2023 8.824 9.020 8.801 9.020 406,433 +0.20(+2.22%)
Jan 09, 2023 8.730 8.887 8.730 8.824 796,688 +0.16(+1.90%)
Jan 06, 2023 8.612 8.712 8.550 8.659 671,396 +0.09(+1.10%)
Jan 05, 2023 8.503 8.577 8.424 8.565 464,951 +0.02(+0.18%)
Jan 04, 2023 8.424 8.636 8.424 8.550 768,824 +0.18(+2.15%)
Jan 03, 2023 8.299 8.479 8.236 8.370 720,011 +0.14(+1.71%)
Dec 30, 2022 8.299 8.409 8.138 8.228 1,079,048 -0.17(-2.05%)
Dec 29, 2022 8.228 8.432 8.150 8.401 1,156,278 +0.25(+3.08%)
Dec 28, 2022 8.490 8.497 8.100 8.150 1,057,646 -0.34(-4.00%)
Dec 27, 2022 8.513 8.567 8.389 8.490 941,805 -0.08(-0.90%)
Dec 23, 2022 8.505 8.575 8.486 8.567 645,801 +0.06(+0.73%)
Dec 22, 2022 8.405 8.536 8.335 8.505 718,632 +0.05(+0.64%)
Dec 21, 2022 8.412 8.582 8.412 8.451 1,024,680 +0.09(+1.11%)
Dec 20, 2022 8.366 8.470 8.084 8.358 1,260,869 -0.02(-0.28%)
Dec 19, 2022 8.250 8.474 8.196 8.382 1,299,939 +0.13(+1.59%)
Dec 16, 2022 8.196 8.335 8.142 8.250 4,215,067 -0.05(-0.65%)
Dec 15, 2022 8.142 8.347 8.127 8.304 1,261,394 +0.06(+0.75%)
Dec 14, 2022 8.227 8.297 8.088 8.243 1,266,549 +0.02(+0.19%)
Dec 13, 2022 8.351 8.551 8.196 8.227 1,407,150 +0.10(+1.23%)
Dec 12, 2022 8.158 8.196 8.057 8.127 697,021 -0.01(-0.09%)
Dec 09, 2022 8.150 8.248 8.015 8.135 904,927 -0.02(-0.19%)
Dec 08, 2022 8.243 8.324 8.142 8.150 997,767 -0.05(-0.66%)
Dec 07, 2022 8.081 8.212 8.034 8.204 754,019 +0.11(+1.33%)
Dec 06, 2022 8.235 8.235 7.994 8.096 793,603 -0.16(-1.96%)
Dec 05, 2022 8.389 8.436 8.177 8.258 884,210 -0.16(-1.92%)
Dec 02, 2022 8.443 8.474 8.289 8.420 946,973 -0.05(-0.55%)
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.