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

Orchid Island Capital Inc (NY: ORC )

8.520 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 30, 2022 9.306 9.677 9.272 9.610 629,199 +0.17(+1.79%)
Jun 29, 2022 9.610 9.643 9.374 9.441 603,177 -0.22(-2.27%)
Jun 28, 2022 9.859 9.959 9.627 9.660 977,933 -0.07(-0.68%)
Jun 27, 2022 9.826 9.959 9.627 9.727 998,897 +0.07(+0.69%)
Jun 24, 2022 9.561 9.992 9.527 9.660 2,504,380 +0.20(+2.11%)
Jun 23, 2022 9.195 9.561 9.195 9.461 880,159 +0.20(+2.15%)
Jun 22, 2022 8.996 9.361 8.963 9.262 972,692 +0.20(+2.20%)
Jun 21, 2022 8.930 9.229 8.847 9.063 1,314,575 +0.33(+3.80%)
Jun 17, 2022 8.266 8.797 8.100 8.731 1,318,310 +0.50(+6.05%)
Jun 16, 2022 8.764 8.830 8.233 8.233 1,586,435 -0.60(-6.77%)
Jun 15, 2022 9.096 9.146 8.498 8.830 1,584,692 -0.17(-1.84%)
Jun 14, 2022 9.361 9.362 8.963 8.996 818,942 -0.20(-2.17%)
Jun 13, 2022 10.09 10.09 9.195 9.195 1,278,108 -1.03(-10.06%)
Jun 10, 2022 10.42 10.42 10.12 10.22 621,545 -0.23(-2.22%)
Jun 09, 2022 10.52 10.59 10.39 10.46 643,655 +0.03(+0.32%)
Jun 08, 2022 10.52 10.62 10.39 10.42 549,993 -0.17(-1.57%)
Jun 07, 2022 10.46 10.59 10.39 10.59 526,875 +0.10(+0.95%)
Jun 06, 2022 10.42 10.56 10.39 10.49 496,932 +0.03(+0.32%)
Jun 03, 2022 10.49 10.49 10.36 10.46 307,086 +0.00(+0.00%)
Jun 02, 2022 10.36 10.46 10.26 10.46 390,511 +0.07(+0.64%)
Jun 01, 2022 10.39 10.51 10.16 10.39 677,732 +0.03(+0.32%)
May 31, 2022 10.16 10.39 10.04 10.36 816,035 +0.23(+2.30%)
May 27, 2022 10.49 10.67 10.12 10.12 1,070,949 -0.25(-2.40%)
May 26, 2022 10.21 10.41 10.15 10.37 1,126,628 +0.20(+1.93%)
May 25, 2022 10.08 10.28 10.01 10.18 737,792 +0.10(+0.97%)
May 24, 2022 9.850 10.11 9.785 10.08 836,996 +0.20(+1.99%)
May 23, 2022 9.654 9.902 9.589 9.883 962,949 +0.26(+2.72%)
May 20, 2022 9.654 9.687 9.425 9.621 755,399 +0.07(+0.68%)
May 19, 2022 9.556 9.752 9.523 9.556 740,826 -0.10(-1.02%)
May 18, 2022 9.687 9.752 9.589 9.654 511,342 -0.03(-0.34%)
May 17, 2022 9.785 9.818 9.605 9.687 682,431 +0.00(+0.00%)
May 16, 2022 9.654 9.850 9.621 9.687 833,693 +0.03(+0.34%)
May 13, 2022 9.490 9.687 9.397 9.654 1,090,833 +0.29(+3.15%)
May 12, 2022 9.196 9.425 9.098 9.359 1,152,681 -0.03(-0.35%)
May 11, 2022 9.490 9.621 9.327 9.392 918,377 -0.16(-1.71%)
May 10, 2022 9.654 9.818 9.343 9.556 960,247 -0.03(-0.34%)
May 09, 2022 9.654 9.785 9.556 9.589 887,536 -0.26(-2.66%)
May 06, 2022 9.719 9.948 9.623 9.850 724,749 +0.07(+0.67%)
May 05, 2022 9.850 9.867 9.621 9.785 681,260 -0.10(-0.99%)
May 04, 2022 9.719 9.883 9.572 9.883 731,144 +0.16(+1.68%)
May 03, 2022 9.523 9.752 9.523 9.719 1,008,551 +0.16(+1.71%)
May 02, 2022 9.032 9.556 8.999 9.556 1,364,822 +0.46(+5.04%)
Apr 29, 2022 8.541 9.327 8.541 9.098 2,042,648 -0.29(-3.14%)
Apr 28, 2022 9.392 9.523 9.163 9.392 919,604 +0.05(+0.53%)
Apr 27, 2022 9.279 9.440 9.118 9.343 875,859 +0.13(+1.40%)
Apr 26, 2022 9.536 9.536 9.214 9.214 1,135,751 -0.29(-3.05%)
Apr 25, 2022 9.311 9.504 9.182 9.504 1,017,299 +0.13(+1.37%)
Apr 22, 2022 9.536 9.569 9.311 9.375 954,699 -0.16(-1.69%)
Apr 21, 2022 9.633 9.826 9.536 9.536 718,828 -0.06(-0.67%)
Apr 20, 2022 9.472 9.665 9.214 9.601 1,707,119 +0.19(+2.05%)
Apr 19, 2022 9.859 9.891 9.408 9.408 1,550,447 -0.39(-3.95%)
Apr 18, 2022 9.923 9.939 9.730 9.794 1,027,062 -0.10(-0.98%)
Apr 14, 2022 9.826 10.05 9.826 9.891 754,446 +0.06(+0.66%)
Apr 13, 2022 9.730 9.826 9.697 9.826 515,450 +0.10(+0.99%)
Apr 12, 2022 9.762 9.923 9.665 9.730 895,956 -0.06(-0.66%)
Apr 11, 2022 9.762 9.987 9.730 9.794 532,376 -0.06(-0.65%)
Apr 08, 2022 9.762 9.955 9.601 9.859 811,556 +0.13(+1.32%)
Apr 07, 2022 9.923 9.955 9.633 9.730 1,136,942 -0.16(-1.63%)
Apr 06, 2022 10.15 10.18 9.891 9.891 1,216,670 -0.29(-2.85%)
Apr 05, 2022 10.47 10.62 10.18 10.18 805,016 -0.32(-3.07%)
Apr 04, 2022 10.57 10.63 10.34 10.50 613,846 -0.10(-0.91%)
Apr 01, 2022 10.54 10.63 10.37 10.60 578,641 +0.13(+1.23%)
Mar 31, 2022 10.63 10.66 10.44 10.47 713,052 -0.13(-1.22%)
Mar 30, 2022 10.86 10.95 10.60 10.60 837,839 -0.31(-2.81%)
Mar 29, 2022 10.75 10.91 10.72 10.91 1,082,217 +0.22(+2.08%)
Mar 28, 2022 10.65 10.75 10.56 10.68 982,307 +0.03(+0.30%)
Mar 25, 2022 10.37 10.65 10.37 10.65 871,151 +0.29(+2.76%)
Mar 24, 2022 10.33 10.37 10.17 10.37 597,876 +0.06(+0.62%)
Mar 23, 2022 10.40 10.46 10.30 10.30 631,601 -0.16(-1.52%)
Mar 22, 2022 10.14 10.46 10.05 10.46 996,931 +0.32(+3.14%)
Mar 21, 2022 10.37 10.40 10.11 10.14 1,367,690 -0.19(-1.85%)
Mar 18, 2022 10.43 10.59 10.27 10.33 1,758,244 -0.13(-1.22%)
Mar 17, 2022 10.14 10.71 10.11 10.46 2,306,451 -0.41(-3.80%)
Mar 16, 2022 10.94 11.13 10.75 10.87 2,067,445 +0.00(+0.00%)
Mar 15, 2022 10.87 10.95 10.78 10.87 580,626 +0.03(+0.29%)
Mar 14, 2022 11.00 11.03 10.71 10.84 770,627 -0.10(-0.87%)
Mar 11, 2022 11.10 11.13 10.86 10.94 910,705 -0.13(-1.15%)
Mar 10, 2022 11.00 11.06 10.76 11.06 1,042,167 +0.03(+0.29%)
Mar 09, 2022 10.94 11.19 10.84 11.03 1,037,691 +0.29(+2.66%)
Mar 08, 2022 10.40 10.94 10.27 10.75 1,726,690 +0.35(+3.36%)
Mar 07, 2022 10.11 10.52 10.05 10.40 1,333,474 +0.29(+2.83%)
Mar 04, 2022 10.05 10.17 10.02 10.11 1,080,505 -0.10(-0.93%)
Mar 03, 2022 10.17 10.21 10.02 10.21 1,068,436 +0.00(+0.00%)
Mar 02, 2022 10.14 10.27 9.904 10.21 1,577,330 +0.16(+1.58%)
Mar 01, 2022 10.37 10.43 9.825 10.05 3,307,273 -0.41(-3.95%)
Feb 28, 2022 10.65 10.78 10.27 10.46 3,108,412 -0.32(-2.95%)
Feb 25, 2022 11.22 11.41 10.71 10.78 2,938,229 -0.65(-5.70%)
Feb 24, 2022 10.71 11.43 10.49 11.43 2,527,334 +0.28(+2.53%)
Feb 23, 2022 11.62 11.65 11.15 11.15 1,709,604 -0.28(-2.47%)
Feb 22, 2022 11.81 11.84 11.34 11.43 1,884,463 -0.47(-3.95%)
Feb 18, 2022 11.90 0 -0.03(-0.26%)
Feb 17, 2022 12.18 12.21 11.90 11.93 1,204,572 -0.22(-1.80%)
Feb 16, 2022 12.15 12.21 12.09 12.15 762,313 +0.00(+0.00%)
Feb 15, 2022 12.09 12.21 12.03 12.15 919,923 +0.22(+1.84%)
Feb 14, 2022 12.21 12.23 11.90 11.93 1,379,340 -0.31(-2.56%)
Feb 11, 2022 12.24 12.46 12.12 12.24 1,132,965 +0.00(+0.00%)
Feb 10, 2022 12.40 12.71 12.24 12.24 1,903,211 -0.25(-2.01%)
Feb 09, 2022 12.62 12.62 12.46 12.49 1,123,987 +0.00(+0.00%)
Feb 08, 2022 12.59 12.75 12.46 12.49 1,756,493 -0.03(-0.25%)
Feb 07, 2022 12.12 12.56 11.96 12.53 2,359,216 +0.44(+3.63%)
Feb 04, 2022 12.09 12.21 11.87 12.09 1,254,332 +0.00(+0.00%)
Feb 03, 2022 12.28 12.09 12.09 1,306,733 -0.22(-1.78%)
Feb 02, 2022 12.53 12.55 12.21 12.31 884,150 -0.19(-1.50%)
Feb 01, 2022 12.53 12.59 12.28 12.49 1,121,928 -0.13(-0.99%)
Jan 31, 2022 12.12 12.62 12.62 1,358,030 +0.44(+3.60%)
Jan 28, 2022 11.99 12.15 11.77 12.18 1,386,648 +0.11(+0.91%)
Jan 27, 2022 12.29 12.41 11.98 12.07 1,670,405 -0.12(-1.01%)
Jan 26, 2022 12.41 12.57 12.10 12.20 1,631,441 +0.00(+0.00%)
Jan 25, 2022 11.95 12.41 11.79 12.20 2,345,079 +0.25(+2.07%)
Jan 24, 2022 11.73 11.95 11.21 11.95 3,480,831 +0.00(+0.00%)
Jan 21, 2022 12.26 12.26 11.79 11.95 2,884,201 -0.40(-3.25%)
Jan 20, 2022 12.50 12.63 12.35 12.35 1,562,162 -0.12(-0.99%)
Jan 19, 2022 12.78 12.78 12.47 12.47 1,769,168 -0.22(-1.70%)
Jan 18, 2022 12.97 12.97 12.66 12.69 2,603,890 -0.34(-2.61%)
Jan 14, 2022 13.03 0 -1.11(-7.86%)
Jan 13, 2022 14.26 14.33 14.13 14.14 1,090,409 -0.12(-0.87%)
Jan 12, 2022 14.36 14.42 14.20 14.26 671,421 -0.03(-0.22%)
Jan 11, 2022 14.23 14.36 14.17 14.30 780,482 +0.06(+0.43%)
Jan 10, 2022 14.20 14.30 14.11 14.23 977,899 -0.06(-0.43%)
Jan 07, 2022 14.26 14.36 14.17 14.30 722,614 +0.06(+0.43%)
Jan 06, 2022 14.20 14.33 14.08 14.23 697,446 +0.12(+0.88%)
Jan 05, 2022 14.45 14.48 14.08 14.11 1,102,573 -0.22(-1.51%)
Jan 04, 2022 14.45 14.54 14.30 14.33 1,014,847 -0.03(-0.22%)
Jan 03, 2022 13.99 14.45 13.99 14.36 1,288,125 +0.46(+3.33%)
Dec 31, 2021 14.11 14.23 13.89 13.89 1,195,054 -0.31(-2.17%)
Dec 30, 2021 14.33 14.45 14.20 14.20 1,057,480 -0.14(-0.97%)
Dec 29, 2021 14.31 14.46 14.16 14.34 1,550,019 +0.03(+0.21%)
Dec 28, 2021 14.25 14.49 14.16 14.31 1,481,428 +0.09(+0.64%)
Dec 27, 2021 14.28 14.31 13.93 14.22 1,230,836 +0.06(+0.43%)
Dec 23, 2021 13.92 14.16 13.72 14.16 1,102,093 +0.30(+2.20%)
Dec 22, 2021 13.64 13.88 13.52 13.85 1,076,708 +0.24(+1.79%)
Dec 21, 2021 13.25 13.64 13.12 13.61 1,670,820 +0.55(+4.20%)
Dec 20, 2021 13.25 13.25 12.70 13.06 1,596,239 -0.24(-1.83%)
Dec 17, 2021 13.58 13.67 13.25 13.31 5,803,773 -0.33(-2.46%)
Dec 16, 2021 13.70 13.85 13.58 13.64 1,422,375 -0.03(-0.22%)
Dec 15, 2021 13.61 13.70 13.34 13.67 1,263,066 +0.12(+0.90%)
Dec 14, 2021 13.61 13.88 13.52 13.55 1,050,100 -0.12(-0.89%)
Dec 13, 2021 14.07 14.09 13.43 13.67 1,944,772 -0.24(-1.75%)
Dec 10, 2021 14.16 14.25 13.88 13.92 1,425,882 +0.06(+0.44%)
Dec 09, 2021 13.85 13.92 13.76 13.85 1,015,349 +0.00(+0.00%)
Dec 08, 2021 13.64 13.95 13.55 13.85 910,578 +0.24(+1.79%)
Dec 07, 2021 13.43 13.67 13.43 13.61 1,292,382 +0.18(+1.36%)
Dec 06, 2021 13.25 13.61 13.03 13.43 2,099,732 +0.21(+1.61%)
Dec 03, 2021 13.58 13.64 13.15 13.21 1,865,223 -0.30(-2.25%)
Dec 02, 2021 13.28 13.58 13.21 13.52 1,836,941 +0.27(+2.07%)
Dec 01, 2021 14.04 14.04 13.21 13.25 2,787,237 -0.52(-3.76%)
Nov 30, 2021 14.31 14.37 13.67 13.76 2,673,853 -0.67(-4.64%)
Nov 29, 2021 14.49 14.62 14.31 14.43 1,635,087 +0.02(+0.11%)
Nov 26, 2021 14.48 14.48 14.18 14.42 1,977,189 -0.15(-1.03%)
Nov 24, 2021 14.42 14.57 14.36 14.57 917,001 +0.15(+1.04%)
Nov 23, 2021 14.48 14.51 14.33 14.42 1,449,623 +0.00(+0.00%)
Nov 22, 2021 14.72 14.75 14.42 14.42 2,010,645 -0.24(-1.64%)
Nov 19, 2021 14.72 14.75 14.60 14.66 1,266,655 -0.12(-0.81%)
Nov 18, 2021 14.66 14.78 14.60 14.78 1,262,650 +0.12(+0.82%)
Nov 17, 2021 14.72 14.78 14.60 14.66 1,689,554 -0.12(-0.81%)
Nov 16, 2021 14.78 14.84 14.72 14.78 1,005,553 -0.03(-0.20%)
Nov 15, 2021 14.84 14.84 14.72 14.81 1,571,627 +0.03(+0.20%)
Nov 12, 2021 14.81 14.87 14.72 14.78 1,440,658 +0.00(+0.00%)
Nov 11, 2021 14.84 14.87 14.72 14.78 1,392,254 -0.18(-1.20%)
Nov 10, 2021 15.02 14.75 14.96 5,104,351 -0.06(-0.40%)
Nov 09, 2021 14.99 15.08 14.99 15.02 1,757,181 +0.03(+0.20%)
Nov 08, 2021 15.02 15.05 14.96 14.99 862,577 -0.03(-0.20%)
Nov 05, 2021 14.96 15.05 14.96 15.02 1,660,289 +0.06(+0.40%)
Nov 04, 2021 14.99 15.08 14.87 14.96 2,730,081 +0.00(+0.00%)
Nov 03, 2021 14.96 15.05 14.90 14.96 1,229,947 +0.06(+0.40%)
Nov 02, 2021 14.99 14.99 14.87 14.90 1,335,565 -0.09(-0.60%)
Nov 01, 2021 14.96 15.02 14.87 14.99 2,325,521 +0.09(+0.60%)
Oct 29, 2021 14.90 14.99 14.87 14.90 1,444,036 +0.03(+0.20%)
Oct 28, 2021 15.11 15.12 14.87 14.87 2,165,566 -0.02(-0.10%)
Oct 27, 2021 14.88 14.94 14.88 14.88 1,507,314 +0.00(+0.00%)
Oct 26, 2021 14.91 14.94 14.88 1,581,908 +0.00(+0.00%)
Oct 25, 2021 14.85 14.91 14.85 14.88 1,409,059 +0.09(+0.60%)
Oct 22, 2021 14.85 14.88 14.79 14.79 1,023,020 -0.03(-0.20%)
Oct 21, 2021 14.85 14.94 14.82 14.82 912,911 -0.03(-0.20%)
Oct 20, 2021 14.85 14.91 14.82 14.85 953,649 +0.03(+0.20%)
Oct 19, 2021 14.82 14.88 14.76 14.82 1,375,936 +0.03(+0.20%)
Oct 18, 2021 14.85 14.97 14.68 14.79 3,309,975 -0.03(-0.20%)
Oct 15, 2021 14.94 14.94 14.82 14.82 792,504 +0.00(+0.00%)
Oct 14, 2021 14.88 14.94 14.82 14.82 1,085,279 -0.03(-0.20%)
Oct 13, 2021 14.79 14.91 14.76 14.85 1,432,927 -0.15(-0.99%)
Oct 12, 2021 14.91 15.00 14.88 15.00 791,604 +0.12(+0.80%)
Oct 11, 2021 14.88 14.97 14.85 14.88 875,937 +0.00(+0.00%)
Oct 08, 2021 14.82 14.88 14.76 14.88 635,833 +0.06(+0.40%)
Oct 07, 2021 14.73 14.88 14.71 14.82 1,023,301 +0.09(+0.60%)
Oct 06, 2021 14.59 14.73 14.59 14.73 711,925 +0.06(+0.40%)
Oct 05, 2021 14.68 14.73 14.62 14.68 620,626 +0.03(+0.20%)
Oct 04, 2021 14.68 14.76 14.59 14.65 984,446 +0.00(+0.00%)
Oct 01, 2021 14.56 14.68 14.50 14.65 866,694 +0.15(+1.02%)
Sep 30, 2021 14.62 14.68 14.41 14.50 1,372,713 -0.09(-0.61%)
Sep 29, 2021 14.73 14.79 14.56 14.59 1,466,509 -0.04(-0.30%)
Sep 28, 2021 14.63 14.69 14.60 14.63 1,170,044 -0.03(-0.20%)
Sep 27, 2021 14.75 14.78 14.48 14.66 4,310,405 -0.06(-0.40%)
Sep 24, 2021 14.69 14.75 14.66 14.72 899,246 +0.00(+0.00%)
Sep 23, 2021 14.66 14.75 14.66 14.72 720,121 +0.09(+0.60%)
Sep 22, 2021 14.60 14.72 14.56 14.63 1,176,002 +0.09(+0.60%)
Sep 21, 2021 14.57 14.75 14.51 14.54 1,322,435 +0.06(+0.40%)
Sep 20, 2021 14.63 14.63 14.40 14.48 2,097,261 -0.15(-1.00%)
Sep 17, 2021 14.72 14.78 14.63 14.63 3,075,474 -0.09(-0.60%)
Sep 16, 2021 14.69 14.78 14.69 14.72 881,051 +0.03(+0.20%)
Sep 15, 2021 14.78 14.84 14.48 14.69 2,668,534 -0.12(-0.79%)
Sep 14, 2021 14.84 14.87 14.75 14.81 970,660 +0.00(+0.00%)
Sep 13, 2021 14.72 14.87 14.69 14.81 1,478,479 +0.12(+0.80%)
Sep 10, 2021 14.84 14.84 14.69 14.69 1,245,894 -0.03(-0.20%)
Sep 09, 2021 14.69 14.81 14.63 14.72 1,672,670 +0.09(+0.60%)
Sep 08, 2021 14.72 14.76 14.63 14.63 1,033,341 -0.06(-0.40%)
Sep 07, 2021 14.72 14.79 14.69 14.69 818,163 -0.03(-0.20%)
Sep 03, 2021 14.69 14.78 14.69 14.72 733,749 +0.00(+0.00%)
Sep 02, 2021 14.69 14.78 14.66 14.72 767,421 +0.06(+0.40%)
Sep 01, 2021 14.72 14.78 14.48 14.66 1,261,872 -0.03(-0.20%)
Aug 31, 2021 14.69 14.82 14.63 14.69 719,197 +0.06(+0.40%)
Aug 30, 2021 14.92 14.92 14.48 14.63 1,575,285 -0.16(-1.09%)
Aug 27, 2021 14.73 14.94 14.73 14.79 1,272,393 +0.09(+0.59%)
Aug 26, 2021 14.82 14.85 14.68 14.71 627,436 -0.09(-0.59%)
Aug 25, 2021 14.88 14.91 14.78 14.79 1,247,618 -0.09(-0.58%)
Aug 24, 2021 14.82 14.91 14.76 14.88 1,176,322 +0.12(+0.78%)
Aug 23, 2021 14.65 14.82 14.62 14.76 1,360,342 +0.14(+0.99%)
Aug 20, 2021 14.21 14.65 14.13 14.62 1,207,070 +0.46(+3.26%)
Aug 19, 2021 14.42 14.53 14.10 14.16 1,816,874 -0.38(-2.58%)
Aug 18, 2021 14.50 14.59 14.39 14.53 726,024 +0.00(+0.00%)
Aug 17, 2021 14.53 14.59 14.45 14.53 558,907 -0.09(-0.59%)
Aug 16, 2021 14.65 14.65 14.50 14.62 768,821 +0.00(+0.00%)
Aug 13, 2021 14.56 14.67 14.53 14.62 558,449 +0.06(+0.40%)
Aug 12, 2021 14.59 14.62 14.45 14.56 588,073 +0.03(+0.20%)
Aug 11, 2021 14.33 14.56 14.24 14.53 661,794 +0.14(+1.00%)
Aug 10, 2021 14.30 14.39 14.16 14.39 494,432 +0.17(+1.22%)
Aug 09, 2021 14.33 14.36 14.19 14.21 638,774 -0.06(-0.40%)
Aug 06, 2021 14.24 14.39 14.19 14.27 520,946 +0.12(+0.82%)
Aug 05, 2021 13.98 14.33 13.98 14.16 653,199 +0.12(+0.82%)
Aug 04, 2021 14.19 14.24 13.87 14.04 1,461,777 -0.12(-0.82%)
Aug 03, 2021 14.42 14.45 14.16 14.16 1,358,748 -0.23(-1.61%)
Aug 02, 2021 14.45 14.59 14.39 14.39 1,011,638 +0.09(+0.61%)
Jul 30, 2021 14.62 14.73 14.30 14.30 1,537,985 -0.43(-2.94%)
Jul 29, 2021 14.73 14.85 14.50 14.73 826,074 +0.16(+1.09%)
Jul 28, 2021 14.58 14.66 14.46 14.58 1,112,101 +0.03(+0.20%)
Jul 27, 2021 14.63 14.66 14.38 14.55 1,066,755 -0.06(-0.39%)
Jul 26, 2021 14.49 14.69 14.46 14.60 1,529,384 +0.17(+1.19%)
Jul 23, 2021 14.58 14.66 14.40 14.43 862,442 -0.06(-0.39%)
Jul 22, 2021 14.69 14.69 14.43 14.49 919,824 -0.14(-0.97%)
Jul 21, 2021 14.60 14.72 14.55 14.63 1,190,405 +0.20(+1.38%)
Jul 20, 2021 14.29 14.55 14.15 14.43 1,180,345 +0.26(+1.81%)
Jul 19, 2021 14.35 14.40 13.98 14.18 1,929,942 -0.23(-1.58%)
Jul 16, 2021 14.49 14.63 14.35 14.40 952,805 -0.09(-0.59%)
Jul 15, 2021 14.29 14.55 14.26 14.49 958,518 +0.14(+0.99%)
Jul 14, 2021 14.49 14.63 14.29 14.35 1,027,772 -0.03(-0.20%)
Jul 13, 2021 15.00 15.01 14.38 14.38 1,549,785 -0.66(-4.36%)
Jul 12, 2021 15.00 15.09 14.83 15.03 714,519 +0.00(+0.00%)
Jul 09, 2021 14.55 15.03 14.50 15.03 1,124,746 +0.60(+4.15%)
Jul 08, 2021 14.32 14.60 14.23 14.43 1,163,359 -0.11(-0.78%)
Jul 07, 2021 14.69 14.80 14.49 14.55 797,850 -0.20(-1.35%)
Jul 06, 2021 14.78 14.80 14.49 14.75 1,257,179 +0.06(+0.39%)
Jul 02, 2021 15.00 15.00 14.66 14.69 1,760,468 -0.20(-1.34%)
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.