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

Orchid Island Capital Inc (NY: ORC )

8.720 +0.330 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2016 12.43 13.03 12.43 12.78 219,232 +0.41(+3.31%)
Apr 28, 2016 13.13 13.18 12.23 12.37 888,404 -1.37(-9.99%)
Apr 27, 2016 13.80 13.92 13.73 13.75 141,718 -0.09(-0.67%)
Apr 26, 2016 13.80 13.92 13.73 13.84 102,553 +0.09(+0.67%)
Apr 25, 2016 13.96 13.96 13.69 13.75 149,881 -0.28(-1.98%)
Apr 22, 2016 14.12 14.12 13.81 14.02 175,653 -0.07(-0.47%)
Apr 21, 2016 14.18 14.23 14.04 14.09 269,767 -0.05(-0.37%)
Apr 20, 2016 13.95 14.26 13.82 14.14 284,113 +0.26(+1.88%)
Apr 19, 2016 13.82 13.95 13.77 13.88 148,511 +0.08(+0.57%)
Apr 18, 2016 13.82 13.83 13.49 13.80 241,224 -0.01(-0.09%)
Apr 15, 2016 13.82 13.92 13.62 13.82 297,288 -0.05(-0.38%)
Apr 14, 2016 14.12 14.14 13.67 13.87 501,761 -0.30(-2.12%)
Apr 13, 2016 14.00 14.19 13.96 14.17 206,539 +0.20(+1.40%)
Apr 12, 2016 13.95 14.01 13.92 13.97 114,336 +0.04(+0.28%)
Apr 11, 2016 13.76 13.95 13.72 13.93 203,069 +0.18(+1.33%)
Apr 08, 2016 13.76 13.88 13.74 13.75 110,731 +0.05(+0.38%)
Apr 07, 2016 13.78 13.84 13.66 13.70 103,647 -0.08(-0.57%)
Apr 06, 2016 13.61 13.82 13.50 13.78 158,741 +0.18(+1.34%)
Apr 05, 2016 13.57 13.65 13.39 13.59 121,697 +0.10(+0.77%)
Apr 04, 2016 13.57 13.66 13.44 13.49 135,958 -0.05(-0.38%)
Apr 01, 2016 13.52 13.54 13.39 13.54 93,908 +0.03(+0.19%)
Mar 31, 2016 13.28 13.53 13.23 13.52 291,597 +0.14(+1.07%)
Mar 30, 2016 13.45 13.54 13.32 13.37 88,591 -0.09(-0.68%)
Mar 29, 2016 13.28 13.49 13.14 13.46 144,915 +0.20(+1.47%)
Mar 28, 2016 13.49 13.49 13.12 13.27 107,259 -0.18(-1.36%)
Mar 24, 2016 13.24 13.45 13.45 13.45 104,882 +0.14(+1.08%)
Mar 23, 2016 13.71 13.71 13.29 13.31 216,394 -0.43(-3.13%)
Mar 22, 2016 13.61 13.76 13.48 13.74 283,838 +0.15(+1.14%)
Mar 21, 2016 13.48 13.61 13.42 13.58 189,996 +0.19(+1.44%)
Mar 18, 2016 13.29 13.45 13.18 13.39 316,228 +0.21(+1.56%)
Mar 17, 2016 12.97 13.30 12.92 13.18 307,916 +0.30(+2.30%)
Mar 16, 2016 12.54 12.95 12.52 12.89 104,524 +0.30(+2.35%)
Mar 15, 2016 13.04 13.04 12.55 12.59 181,277 -0.48(-3.64%)
Mar 14, 2016 12.86 13.11 12.77 13.07 163,405 +0.21(+1.60%)
Mar 11, 2016 12.71 12.86 12.58 12.86 157,940 +0.28(+2.25%)
Mar 10, 2016 12.73 12.73 12.42 12.58 91,656 -0.03(-0.20%)
Mar 09, 2016 12.58 12.80 12.52 12.61 78,101 +0.05(+0.41%)
Mar 08, 2016 12.79 12.86 12.54 12.55 145,395 -0.28(-2.20%)
Mar 07, 2016 12.41 12.85 12.41 12.84 189,791 +0.33(+2.68%)
Mar 04, 2016 12.70 12.70 12.41 12.50 145,816 -0.19(-1.52%)
Mar 03, 2016 12.54 12.71 12.44 12.70 182,495 +0.31(+2.49%)
Mar 02, 2016 12.40 12.54 12.35 12.39 111,067 -0.04(-0.31%)
Mar 01, 2016 12.50 12.54 12.37 12.43 109,534 +0.05(+0.42%)
Feb 29, 2016 12.36 12.59 12.26 12.37 230,449 +0.13(+1.05%)
Feb 26, 2016 12.26 12.54 12.22 12.25 103,161 -0.01(-0.10%)
Feb 25, 2016 12.03 12.31 11.98 12.26 169,949 +0.23(+1.92%)
Feb 24, 2016 11.65 12.10 11.58 12.03 115,997 +0.13(+1.08%)
Feb 23, 2016 12.19 12.23 11.87 11.90 131,553 -0.33(-2.73%)
Feb 22, 2016 12.22 12.35 12.12 12.23 139,520 +0.04(+0.32%)
Feb 19, 2016 12.08 12.27 12.05 12.19 194,912 +0.11(+0.94%)
Feb 18, 2016 12.27 12.27 12.04 12.08 156,937 -0.11(-0.94%)
Feb 17, 2016 11.94 12.22 11.94 12.19 236,871 +0.25(+2.12%)
Feb 16, 2016 11.65 11.97 11.56 11.94 275,395 +0.35(+3.06%)
Feb 12, 2016 11.62 11.59 11.59 11.59 160,781 +0.33(+2.93%)
Feb 11, 2016 11.19 11.34 10.99 11.26 123,800 +0.00(+0.00%)
Feb 10, 2016 11.26 11.52 11.24 11.26 77,676 -0.01(-0.11%)
Feb 09, 2016 11.48 11.52 11.15 11.27 135,274 -0.35(-3.05%)
Feb 08, 2016 11.17 11.64 11.17 11.62 138,060 +0.29(+2.57%)
Feb 05, 2016 11.41 11.57 11.31 11.33 111,443 -0.14(-1.22%)
Feb 04, 2016 11.48 11.69 11.45 11.47 86,687 +0.03(+0.22%)
Feb 03, 2016 11.48 11.62 11.34 11.45 126,978 +0.11(+1.01%)
Feb 02, 2016 11.21 11.40 11.04 11.33 110,534 +0.05(+0.45%)
Feb 01, 2016 11.12 11.46 11.09 11.28 140,108 +0.03(+0.23%)
Jan 29, 2016 10.91 11.34 10.90 11.26 203,386 +0.52(+4.84%)
Jan 28, 2016 10.61 10.94 10.61 10.74 146,036 +0.13(+1.19%)
Jan 27, 2016 10.56 10.89 10.56 10.61 131,619 -0.04(-0.36%)
Jan 26, 2016 10.48 10.75 10.34 10.65 191,634 +0.22(+2.07%)
Jan 25, 2016 11.03 11.04 10.42 10.43 232,587 -0.65(-5.84%)
Jan 22, 2016 10.85 11.24 10.76 11.08 156,651 +0.32(+2.94%)
Jan 21, 2016 10.54 10.85 10.38 10.76 310,350 +0.21(+2.01%)
Jan 20, 2016 10.25 10.71 9.352 10.55 645,316 +0.14(+1.32%)
Jan 19, 2016 10.92 11.02 10.34 10.41 302,017 -0.45(-4.13%)
Jan 15, 2016 11.10 10.86 10.86 10.86 388,854 -0.31(-2.79%)
Jan 14, 2016 11.04 11.26 10.76 11.17 281,521 +0.12(+1.13%)
Jan 13, 2016 11.31 11.48 11.00 11.05 338,787 -0.26(-2.32%)
Jan 12, 2016 12.03 12.03 11.15 11.31 561,987 -0.67(-5.62%)
Jan 11, 2016 12.18 12.31 11.97 11.98 152,508 -0.20(-1.64%)
Jan 08, 2016 12.41 12.46 12.17 12.18 156,803 -0.16(-1.31%)
Jan 07, 2016 12.61 12.73 12.35 12.35 284,344 -0.44(-3.41%)
Jan 06, 2016 12.47 12.83 12.39 12.78 283,862 +0.27(+2.19%)
Jan 05, 2016 12.31 12.57 12.25 12.51 151,292 +0.15(+1.21%)
Jan 04, 2016 12.28 12.37 12.08 12.36 258,478 -0.03(-0.20%)
Dec 31, 2015 12.35 12.38 12.38 12.38 287,811 +0.05(+0.40%)
Dec 30, 2015 12.27 12.46 12.21 12.33 341,241 +0.06(+0.51%)
Dec 29, 2015 12.16 12.31 12.10 12.27 270,319 +0.11(+0.92%)
Dec 28, 2015 12.12 12.21 11.92 12.16 267,616 -0.01(-0.10%)
Dec 24, 2015 12.16 12.17 12.17 12.17 111,708 +0.09(+0.72%)
Dec 23, 2015 12.06 12.16 11.85 12.08 268,030 +0.02(+0.21%)
Dec 22, 2015 11.82 12.10 11.66 12.06 450,731 +0.24(+2.00%)
Dec 21, 2015 11.80 11.86 11.50 11.82 380,483 +0.05(+0.42%)
Dec 18, 2015 11.67 11.77 11.55 11.77 369,131 +0.10(+0.84%)
Dec 17, 2015 11.44 11.77 11.35 11.67 417,036 +0.31(+2.70%)
Dec 16, 2015 10.99 11.43 10.81 11.37 342,343 +0.55(+5.11%)
Dec 15, 2015 10.36 10.86 10.35 10.81 296,710 +0.49(+4.76%)
Dec 14, 2015 11.08 11.13 10.20 10.32 583,663 -0.76(-6.87%)
Dec 11, 2015 11.17 11.24 11.02 11.08 287,885 -0.18(-1.64%)
Dec 10, 2015 11.18 11.42 11.17 11.27 132,581 +0.07(+0.66%)
Dec 09, 2015 11.18 11.35 11.17 11.19 93,650 +0.02(+0.22%)
Dec 08, 2015 11.06 11.23 11.06 11.17 107,190 +0.02(+0.22%)
Dec 07, 2015 11.33 11.44 11.12 11.15 160,454 -0.23(-2.05%)
Dec 04, 2015 11.19 11.54 11.19 11.38 203,299 +0.20(+1.76%)
Dec 03, 2015 11.34 11.42 11.18 11.18 185,468 -0.18(-1.62%)
Dec 02, 2015 11.78 11.82 11.35 11.37 285,808 -0.44(-3.75%)
Dec 01, 2015 11.86 11.91 11.75 11.81 152,911 +0.05(+0.42%)
Nov 30, 2015 11.65 11.85 11.65 11.76 302,754 +0.05(+0.42%)
Nov 27, 2015 11.50 11.78 11.40 11.71 184,651 +0.29(+2.58%)
Nov 25, 2015 11.32 11.42 11.42 11.42 167,148 +0.07(+0.65%)
Nov 24, 2015 11.26 11.40 11.20 11.34 151,568 +0.07(+0.65%)
Nov 23, 2015 11.06 11.39 11.05 11.27 185,665 +0.15(+1.33%)
Nov 20, 2015 11.22 11.34 11.06 11.12 225,216 -0.09(-0.77%)
Nov 19, 2015 11.20 11.38 11.16 11.21 282,252 -0.06(-0.54%)
Nov 18, 2015 11.12 11.30 11.07 11.27 279,993 +0.17(+1.53%)
Nov 17, 2015 11.26 11.30 11.07 11.10 228,091 -0.13(-1.19%)
Nov 16, 2015 11.12 11.26 11.03 11.23 278,738 +0.13(+1.20%)
Nov 13, 2015 10.92 11.12 10.88 11.10 163,171 +0.21(+1.89%)
Nov 12, 2015 10.89 10.94 10.75 10.89 153,003 -0.01(-0.11%)
Nov 11, 2015 10.67 10.95 10.67 10.90 151,657 +0.27(+2.50%)
Nov 10, 2015 10.72 10.89 10.61 10.64 253,676 -0.07(-0.68%)
Nov 09, 2015 10.95 11.00 10.67 10.71 313,359 -0.33(-2.96%)
Nov 06, 2015 10.96 11.16 10.77 11.04 291,474 +0.00(+0.00%)
Nov 05, 2015 11.18 11.24 10.84 11.04 306,643 -0.15(-1.30%)
Nov 04, 2015 11.07 11.30 10.99 11.18 291,080 +0.11(+0.98%)
Nov 03, 2015 10.84 11.27 10.83 11.07 317,978 +0.23(+2.12%)
Nov 02, 2015 10.77 11.09 10.72 10.84 364,116 +0.10(+0.90%)
Oct 30, 2015 10.65 11.28 10.65 10.75 1,038,320 -0.62(-5.43%)
Oct 29, 2015 11.92 11.98 11.29 11.36 424,969 -0.63(-5.25%)
Oct 28, 2015 11.51 11.99 11.51 11.99 280,985 +0.52(+4.54%)
Oct 27, 2015 11.87 11.91 11.39 11.47 364,104 -0.41(-3.46%)
Oct 26, 2015 12.25 12.27 11.85 11.88 238,393 -0.38(-3.06%)
Oct 23, 2015 12.28 12.28 12.14 12.26 131,752 +0.01(+0.10%)
Oct 22, 2015 11.81 12.28 11.76 12.25 481,349 +0.44(+3.69%)
Oct 21, 2015 11.88 12.04 11.72 11.81 425,384 +0.01(+0.10%)
Oct 20, 2015 11.72 11.87 11.63 11.80 209,707 +0.12(+1.02%)
Oct 19, 2015 11.70 11.87 11.63 11.68 162,673 -0.01(-0.10%)
Oct 16, 2015 11.86 11.86 11.53 11.69 191,572 -0.11(-0.91%)
Oct 15, 2015 11.66 11.80 11.39 11.80 187,632 +0.23(+1.96%)
Oct 14, 2015 11.45 11.73 11.34 11.57 213,345 +0.08(+0.73%)
Oct 13, 2015 11.62 11.73 11.47 11.49 172,157 -0.13(-1.13%)
Oct 12, 2015 11.34 11.66 11.26 11.62 272,752 +0.24(+2.10%)
Oct 09, 2015 12.12 12.12 11.35 11.38 494,682 -0.74(-6.10%)
Oct 08, 2015 11.96 12.18 11.88 12.12 239,655 +0.19(+1.60%)
Oct 07, 2015 11.81 11.93 11.72 11.93 254,798 +0.17(+1.42%)
Oct 06, 2015 11.60 11.90 11.60 11.76 308,991 +0.17(+1.44%)
Oct 05, 2015 11.08 11.63 11.08 11.60 322,809 +0.54(+4.86%)
Oct 02, 2015 10.91 11.07 10.91 11.06 150,743 +0.06(+0.54%)
Oct 01, 2015 11.07 11.08 10.86 11.00 156,423 -0.04(-0.32%)
Sep 30, 2015 10.91 11.06 10.73 11.04 385,781 +0.18(+1.65%)
Sep 29, 2015 11.12 11.21 10.80 10.86 267,156 -0.31(-2.78%)
Sep 28, 2015 11.36 11.41 10.98 11.17 419,158 -0.24(-2.09%)
Sep 25, 2015 11.69 11.76 11.41 11.41 190,363 -0.32(-2.75%)
Sep 24, 2015 11.48 11.80 11.45 11.73 174,397 +0.20(+1.76%)
Sep 23, 2015 11.49 11.79 11.45 11.53 191,973 -0.06(-0.51%)
Sep 22, 2015 11.53 11.70 11.49 11.59 313,785 +0.01(+0.10%)
Sep 21, 2015 11.88 11.88 11.48 11.57 328,092 -0.24(-1.99%)
Sep 18, 2015 11.29 11.82 11.24 11.81 613,745 +0.45(+3.93%)
Sep 17, 2015 11.02 11.48 10.91 11.36 394,370 +0.35(+3.21%)
Sep 16, 2015 10.88 11.06 10.86 11.01 354,527 +0.15(+1.41%)
Sep 15, 2015 10.70 10.86 10.68 10.86 190,213 +0.18(+1.65%)
Sep 14, 2015 10.61 10.86 10.61 10.68 108,162 +0.01(+0.11%)
Sep 11, 2015 10.54 10.67 10.50 10.67 136,165 +0.13(+1.23%)
Sep 10, 2015 10.59 10.63 10.43 10.54 199,817 -0.04(-0.33%)
Sep 09, 2015 10.70 10.70 10.55 10.57 211,828 +0.04(+0.33%)
Sep 08, 2015 10.60 10.61 10.50 10.54 166,084 +0.05(+0.45%)
Sep 04, 2015 10.54 10.49 10.49 10.49 179,731 -0.09(-0.89%)
Sep 03, 2015 10.75 10.79 10.57 10.59 226,947 -0.18(-1.64%)
Sep 02, 2015 10.77 10.87 10.66 10.76 291,532 +0.13(+1.22%)
Sep 01, 2015 10.59 10.74 10.54 10.63 320,118 -0.06(-0.55%)
Aug 31, 2015 10.60 10.69 10.47 10.69 196,273 +0.09(+0.89%)
Aug 28, 2015 10.63 10.81 10.46 10.60 313,567 -0.05(-0.44%)
Aug 27, 2015 10.35 10.86 10.34 10.64 488,492 +0.31(+2.96%)
Aug 26, 2015 10.30 10.35 10.13 10.34 269,988 +0.19(+1.85%)
Aug 25, 2015 10.29 10.32 10.12 10.15 372,239 +0.32(+3.23%)
Aug 24, 2015 9.445 10.10 8.390 9.833 803,558 -0.41(-4.02%)
Aug 21, 2015 10.43 10.60 10.19 10.24 535,746 -0.29(-2.75%)
Aug 20, 2015 10.53 10.75 10.46 10.53 392,318 -0.05(-0.44%)
Aug 19, 2015 10.88 10.99 10.30 10.58 579,344 -0.24(-2.25%)
Aug 18, 2015 10.71 10.84 10.42 10.82 742,165 +0.09(+0.86%)
Aug 17, 2015 10.86 10.87 10.48 10.73 515,695 -0.14(-1.28%)
Aug 14, 2015 10.90 11.00 10.65 10.87 550,063 +0.12(+1.08%)
Aug 13, 2015 10.46 10.92 10.46 10.75 647,586 +0.28(+2.65%)
Aug 12, 2015 10.14 10.48 10.14 10.48 599,480 +0.29(+2.84%)
Aug 11, 2015 9.828 10.21 9.761 10.19 395,815 +0.35(+3.53%)
Aug 10, 2015 9.897 9.904 9.724 9.840 539,214 +0.10(+1.07%)
Aug 07, 2015 9.735 9.828 9.701 9.735 530,631 -0.02(-0.24%)
Aug 06, 2015 9.492 9.886 9.492 9.758 442,076 +0.22(+2.31%)
Aug 05, 2015 9.573 9.608 9.492 9.539 258,004 +0.02(+0.24%)
Aug 04, 2015 9.631 9.735 9.492 9.515 303,193 -0.09(-0.96%)
Aug 03, 2015 9.967 10.11 9.492 9.608 599,563 -0.37(-3.71%)
Jul 31, 2015 10.01 10.24 9.909 9.978 1,000,328 -0.01(-0.12%)
Jul 30, 2015 9.214 10.04 9.214 9.990 726,887 +0.43(+4.48%)
Jul 29, 2015 9.747 9.770 9.381 9.562 396,689 -0.07(-0.72%)
Jul 28, 2015 9.504 9.886 9.504 9.631 481,566 +0.12(+1.22%)
Jul 27, 2015 8.971 9.562 8.971 9.515 642,635 +0.52(+5.79%)
Jul 24, 2015 9.550 9.712 8.983 8.994 875,832 -0.57(-5.93%)
Jul 23, 2015 9.793 10.01 9.469 9.562 929,258 -0.29(-2.94%)
Jul 22, 2015 9.817 9.908 9.771 9.851 400,676 +0.03(+0.35%)
Jul 21, 2015 10.09 10.14 9.737 9.817 537,650 -0.26(-2.60%)
Jul 20, 2015 9.817 10.14 9.817 10.08 563,598 +0.26(+2.67%)
Jul 17, 2015 9.862 9.931 9.760 9.817 506,244 -0.05(-0.46%)
Jul 16, 2015 9.908 10.09 9.794 9.862 548,937 -0.08(-0.80%)
Jul 15, 2015 10.01 10.34 9.902 9.942 775,536 -0.13(-1.24%)
Jul 14, 2015 10.03 10.22 9.692 10.07 914,782 +0.09(+0.91%)
Jul 13, 2015 10.82 10.82 9.623 9.976 2,861,637 -0.84(-7.79%)
Jul 10, 2015 12.90 13.04 10.63 10.82 2,819,298 -2.25(-17.25%)
Jul 09, 2015 13.17 13.24 13.04 13.07 280,780 -0.01(-0.09%)
Jul 08, 2015 13.13 13.21 13.02 13.09 361,401 -0.02(-0.17%)
Jul 07, 2015 12.91 13.13 12.90 13.11 370,411 +0.21(+1.59%)
Jul 06, 2015 12.70 12.96 12.65 12.90 288,331 +0.15(+1.16%)
Jul 02, 2015 12.76 12.76 12.76 12.76 333,580 +0.06(+0.45%)
Jul 01, 2015 12.79 12.82 12.66 12.70 342,107 -0.07(-0.54%)
Jun 30, 2015 12.88 13.07 12.63 12.77 748,983 -0.10(-0.80%)
Jun 29, 2015 13.32 13.48 12.54 12.87 1,568,227 -1.00(-7.22%)
Jun 26, 2015 14.41 14.52 13.71 13.87 1,917,260 -0.57(-3.94%)
Jun 25, 2015 14.58 14.59 14.29 14.44 527,770 -0.15(-1.01%)
Jun 24, 2015 14.74 14.81 14.58 14.59 286,779 -0.14(-0.93%)
Jun 23, 2015 14.53 14.85 14.52 14.73 349,333 +0.21(+1.41%)
Jun 22, 2015 14.93 14.94 14.27 14.52 737,313 -0.40(-2.67%)
Jun 19, 2015 14.96 14.98 14.91 14.92 571,407 -0.05(-0.30%)
Jun 18, 2015 14.92 15.07 14.91 14.96 379,456 +0.05(+0.30%)
Jun 17, 2015 15.11 15.12 14.87 14.92 623,320 -0.18(-1.19%)
Jun 16, 2015 15.05 15.19 15.05 15.10 292,847 +0.06(+0.37%)
Jun 15, 2015 15.05 15.06 15.00 15.04 347,007 -0.01(-0.07%)
Jun 12, 2015 15.17 15.18 15.00 15.05 216,215 -0.11(-0.74%)
Jun 11, 2015 15.26 15.28 15.09 15.17 271,037 -0.09(-0.59%)
Jun 10, 2015 15.17 15.29 15.13 15.26 201,259 +0.15(+0.97%)
Jun 09, 2015 14.85 15.22 14.85 15.11 224,643 +0.29(+1.97%)
Jun 08, 2015 14.94 15.00 14.65 14.82 559,155 -0.18(-1.20%)
Jun 05, 2015 15.11 15.11 15.00 15.00 298,439 -0.12(-0.82%)
Jun 04, 2015 15.20 15.22 15.06 15.12 372,662 -0.08(-0.52%)
Jun 03, 2015 15.32 15.32 15.14 15.20 420,796 -0.11(-0.73%)
Jun 02, 2015 15.36 15.36 15.31 15.31 261,882 -0.04(-0.29%)
Jun 01, 2015 15.33 15.38 15.30 15.36 368,296 +0.03(+0.22%)
May 29, 2015 15.40 15.42 15.31 15.32 301,194 -0.08(-0.51%)
May 28, 2015 15.39 15.41 15.37 15.40 270,548 +0.01(+0.07%)
May 27, 2015 15.30 15.42 15.28 15.39 381,834 +0.12(+0.81%)
May 26, 2015 15.44 15.50 15.26 15.27 609,803 -0.25(-1.59%)
May 22, 2015 15.60 15.51 15.51 15.51 146,250 -0.09(-0.58%)
May 21, 2015 15.54 15.73 15.53 15.60 503,568 -0.02(-0.14%)
May 20, 2015 15.59 15.66 15.54 15.63 372,098 +0.03(+0.21%)
May 19, 2015 15.68 15.70 15.58 15.59 295,217 -0.09(-0.57%)
May 18, 2015 15.66 15.69 15.55 15.68 348,840 +0.02(+0.14%)
May 15, 2015 15.64 15.67 15.57 15.66 273,668 +0.03(+0.21%)
May 14, 2015 15.70 15.75 15.63 15.63 326,782 -0.08(-0.49%)
May 13, 2015 15.80 15.80 15.68 15.70 264,529 -0.07(-0.42%)
May 12, 2015 15.63 15.77 15.55 15.77 375,972 +0.17(+1.07%)
May 11, 2015 15.43 15.60 15.38 15.60 229,886 +0.19(+1.22%)
May 08, 2015 15.25 15.42 15.16 15.42 217,553 +0.27(+1.76%)
May 07, 2015 15.08 15.21 14.98 15.15 304,827 +0.07(+0.44%)
May 06, 2015 15.18 15.18 15.03 15.08 304,687 -0.11(-0.73%)
May 05, 2015 15.26 15.28 15.13 15.19 194,415 -0.07(-0.44%)
May 04, 2015 15.31 15.32 15.24 15.26 247,382 -0.03(-0.22%)
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.