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

Orix Corp ADR (NY: IX )

119.50 -2.28 (-1.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2015 79.07 79.26 78.59 78.74 25,831 -1.06(-1.33%)
May 28, 2015 79.15 79.85 79.11 79.80 92,120 +0.82(+1.04%)
May 27, 2015 78.85 79.12 78.71 78.98 10,423 +0.35(+0.45%)
May 26, 2015 79.18 79.22 78.39 78.63 25,726 +0.27(+0.34%)
May 22, 2015 78.26 78.36 78.36 78.36 35,500 -0.70(-0.89%)
May 21, 2015 78.77 79.06 78.53 79.06 37,822 -1.11(-1.38%)
May 20, 2015 79.65 80.28 79.58 80.17 154,564 +1.32(+1.67%)
May 19, 2015 79.21 79.34 78.85 78.85 33,591 +0.53(+0.68%)
May 18, 2015 78.12 78.56 78.12 78.32 23,824 +0.11(+0.14%)
May 15, 2015 77.51 78.21 77.13 78.21 199,912 +0.52(+0.67%)
May 14, 2015 77.43 77.69 77.20 77.69 27,031 -1.14(-1.45%)
May 13, 2015 79.00 79.33 78.60 78.83 39,186 -1.56(-1.94%)
May 12, 2015 78.46 80.62 78.44 80.39 14,336 +1.41(+1.79%)
May 11, 2015 78.98 79.20 78.71 78.98 47,657 -1.86(-2.30%)
May 08, 2015 79.52 80.93 79.52 80.84 37,098 +3.28(+4.23%)
May 07, 2015 76.40 77.63 77.07 77.56 133,543 +1.16(+1.52%)
May 06, 2015 76.71 76.71 75.90 76.40 22,492 +0.02(+0.03%)
May 05, 2015 77.57 77.57 76.10 76.38 21,451 -1.62(-2.08%)
May 04, 2015 77.55 78.05 77.55 78.00 15,023 +0.49(+0.63%)
May 01, 2015 77.12 77.61 76.97 77.51 11,941 +0.46(+0.60%)
Apr 30, 2015 77.55 78.00 76.87 77.05 32,570 -1.43(-1.82%)
Apr 29, 2015 78.72 78.72 77.78 78.48 26,723 -0.69(-0.87%)
Apr 28, 2015 79.41 79.47 79.00 79.17 32,815 -1.44(-1.79%)
Apr 27, 2015 80.87 81.05 80.49 80.61 32,001 -0.35(-0.43%)
Apr 24, 2015 80.18 80.96 80.18 80.96 37,308 -0.58(-0.71%)
Apr 23, 2015 81.60 81.71 81.23 81.54 38,398 -1.24(-1.50%)
Apr 22, 2015 82.70 83.02 82.53 82.78 34,411 +3.06(+3.84%)
Apr 21, 2015 79.33 79.84 79.21 79.72 127,276 +3.71(+4.88%)
Apr 20, 2015 76.02 76.16 75.87 76.01 21,299 -0.30(-0.39%)
Apr 17, 2015 76.11 76.31 75.81 76.31 16,900 -0.73(-0.95%)
Apr 16, 2015 76.90 77.12 76.76 77.04 16,316 +1.05(+1.38%)
Apr 15, 2015 75.97 76.12 75.79 75.99 13,383 -0.17(-0.22%)
Apr 14, 2015 76.01 76.25 75.95 76.16 67,473 +0.26(+0.34%)
Apr 13, 2015 76.00 76.17 75.65 75.90 22,241 -0.33(-0.43%)
Apr 10, 2015 76.14 76.23 75.62 76.23 24,543 -0.43(-0.56%)
Apr 09, 2015 76.35 76.66 76.10 76.66 22,303 +2.33(+3.13%)
Apr 08, 2015 74.35 74.46 73.94 74.33 20,389 -0.05(-0.07%)
Apr 07, 2015 73.99 74.58 73.99 74.38 118,837 +1.04(+1.42%)
Apr 06, 2015 72.49 73.58 72.49 73.34 20,801 +1.16(+1.61%)
Apr 02, 2015 72.06 72.18 72.18 72.18 14,200 +0.92(+1.29%)
Apr 01, 2015 71.06 71.26 70.45 71.26 13,947 +0.92(+1.31%)
Mar 31, 2015 70.43 70.50 70.12 70.34 19,836 -1.17(-1.64%)
Mar 30, 2015 71.36 71.62 71.34 71.51 12,212 +1.81(+2.60%)
Mar 27, 2015 69.68 69.88 68.98 69.70 51,712 -0.84(-1.19%)
Mar 26, 2015 70.76 70.76 70.08 70.54 24,085 -2.66(-3.63%)
Mar 25, 2015 73.87 73.87 73.09 73.20 11,632 -1.17(-1.57%)
Mar 24, 2015 74.58 74.63 74.28 74.37 15,125 -0.32(-0.43%)
Mar 23, 2015 74.65 74.93 74.56 74.69 17,635 +1.05(+1.43%)
Mar 20, 2015 73.07 73.69 72.95 73.64 153,744 +0.83(+1.14%)
Mar 19, 2015 72.77 72.88 72.50 72.81 35,821 -1.46(-1.97%)
Mar 18, 2015 73.45 74.34 73.27 74.27 38,327 +0.23(+0.31%)
Mar 17, 2015 73.88 74.08 73.65 74.04 21,324 -0.14(-0.19%)
Mar 16, 2015 73.79 74.27 73.77 74.18 33,173 +2.34(+3.26%)
Mar 13, 2015 71.50 71.99 71.44 71.84 17,444 +0.26(+0.36%)
Mar 12, 2015 71.11 71.64 70.92 71.58 10,483 +1.63(+2.33%)
Mar 11, 2015 69.39 70.05 69.35 69.95 14,429 +2.02(+2.97%)
Mar 10, 2015 68.17 68.19 67.75 67.93 15,122 -0.84(-1.22%)
Mar 09, 2015 68.51 68.91 68.15 68.77 20,596 +0.31(+0.45%)
Mar 06, 2015 68.73 68.96 68.26 68.46 16,142 -0.60(-0.87%)
Mar 05, 2015 68.80 69.12 68.63 69.06 13,516 +0.00(+0.00%)
Mar 04, 2015 68.92 69.08 68.42 69.06 16,823 -0.50(-0.72%)
Mar 03, 2015 69.58 69.58 69.18 69.56 12,003 -0.60(-0.86%)
Mar 02, 2015 69.82 70.16 69.56 70.16 12,808 -0.57(-0.81%)
Feb 27, 2015 71.39 71.71 70.73 70.73 19,529 +1.70(+2.46%)
Feb 26, 2015 68.28 69.50 68.28 69.03 39,419 +1.07(+1.57%)
Feb 25, 2015 67.44 67.96 67.39 67.96 18,421 +0.12(+0.18%)
Feb 24, 2015 67.44 67.92 67.25 67.84 7,374 +0.59(+0.88%)
Feb 23, 2015 67.25 67.43 66.81 67.25 17,123 -1.45(-2.11%)
Feb 20, 2015 68.03 68.88 68.03 68.70 12,688 +0.94(+1.39%)
Feb 19, 2015 67.30 67.89 67.22 67.76 13,954 +1.36(+2.05%)
Feb 18, 2015 65.92 66.40 65.92 66.40 13,610 +1.38(+2.12%)
Feb 17, 2015 64.86 65.20 64.73 65.02 25,228 -0.76(-1.16%)
Feb 13, 2015 65.31 65.78 65.78 65.78 22,500 +2.09(+3.28%)
Feb 12, 2015 62.76 63.69 62.76 63.69 15,171 +0.24(+0.38%)
Feb 11, 2015 62.98 63.49 62.91 63.45 13,468 +0.25(+0.40%)
Feb 10, 2015 63.19 63.40 63.01 63.20 101,775 +1.63(+2.65%)
Feb 09, 2015 61.73 61.85 61.27 61.57 13,665 -0.98(-1.57%)
Feb 06, 2015 62.87 63.03 62.27 62.55 21,247 +0.89(+1.44%)
Feb 05, 2015 61.00 61.66 60.94 61.66 18,978 +2.04(+3.42%)
Feb 04, 2015 59.77 59.96 59.38 59.62 25,754 +2.58(+4.52%)
Feb 03, 2015 56.42 57.07 56.39 57.04 53,666 -0.40(-0.70%)
Feb 02, 2015 57.47 57.64 56.91 57.44 58,010 -0.09(-0.16%)
Jan 30, 2015 57.98 57.98 57.35 57.53 25,604 -4.06(-6.59%)
Jan 29, 2015 61.04 62.20 60.86 61.59 30,832 +1.53(+2.55%)
Jan 28, 2015 60.99 60.99 59.89 60.06 12,676 +0.45(+0.75%)
Jan 27, 2015 59.70 60.12 59.53 59.61 18,621 +0.07(+0.12%)
Jan 26, 2015 59.63 59.81 59.12 59.54 20,279 -0.15(-0.25%)
Jan 23, 2015 60.17 60.17 59.60 59.69 27,358 -0.44(-0.73%)
Jan 22, 2015 59.05 60.25 59.05 60.13 19,941 +1.42(+2.42%)
Jan 21, 2015 59.03 59.03 58.12 58.71 148,780 -0.99(-1.66%)
Jan 20, 2015 59.89 59.94 59.23 59.70 31,949 +0.43(+0.73%)
Jan 16, 2015 58.76 59.41 58.54 59.27 20,178 +0.62(+1.06%)
Jan 15, 2015 58.81 58.87 58.37 58.65 21,627 +0.26(+0.45%)
Jan 14, 2015 58.71 58.71 57.94 58.39 11,627 +0.01(+0.02%)
Jan 13, 2015 59.27 59.27 57.99 58.38 19,946 -0.55(-0.93%)
Jan 12, 2015 59.24 59.27 58.67 58.93 23,609 -0.04(-0.07%)
Jan 09, 2015 59.50 59.68 58.95 58.97 19,586 -0.41(-0.69%)
Jan 08, 2015 59.32 59.52 59.03 59.38 22,519 -0.20(-0.34%)
Jan 07, 2015 60.10 60.13 59.58 59.58 12,286 -0.23(-0.38%)
Jan 06, 2015 60.56 60.69 59.38 59.81 19,056 -2.05(-3.31%)
Jan 05, 2015 61.84 61.91 61.41 61.86 21,426 -1.21(-1.92%)
Jan 02, 2015 63.42 63.42 62.69 63.07 25,789 +0.54(+0.86%)
Dec 31, 2014 63.30 62.53 62.53 62.53 23,800 -0.47(-0.75%)
Dec 30, 2014 64.07 64.07 62.82 63.00 37,290 -1.43(-2.22%)
Dec 29, 2014 65.26 65.26 64.07 64.43 26,050 -0.94(-1.44%)
Dec 26, 2014 65.31 65.62 65.25 65.37 17,385 +0.99(+1.54%)
Dec 24, 2014 64.38 64.38 64.38 64.38 33,500 -0.66(-1.01%)
Dec 23, 2014 65.13 65.38 64.99 65.04 35,836 +0.37(+0.57%)
Dec 22, 2014 64.87 65.21 64.67 64.67 41,719 -0.05(-0.08%)
Dec 19, 2014 64.71 64.92 64.48 64.72 40,684 +0.15(+0.23%)
Dec 18, 2014 63.77 64.57 63.77 64.57 64,828 +1.99(+3.18%)
Dec 17, 2014 62.03 62.89 61.98 62.58 27,285 +0.71(+1.15%)
Dec 16, 2014 61.72 62.68 61.72 61.87 27,148 -0.29(-0.47%)
Dec 15, 2014 63.22 63.22 61.60 62.16 50,667 -1.35(-2.13%)
Dec 12, 2014 64.32 64.54 63.40 63.51 30,332 -1.33(-2.05%)
Dec 11, 2014 65.51 65.64 64.69 64.84 21,322 -0.54(-0.83%)
Dec 10, 2014 66.18 66.25 65.12 65.38 29,872 -0.75(-1.13%)
Dec 09, 2014 65.65 66.30 65.49 66.13 76,936 -0.30(-0.45%)
Dec 08, 2014 67.26 67.26 66.40 66.43 23,355 -1.24(-1.83%)
Dec 05, 2014 67.95 68.20 67.67 67.67 17,015 +0.36(+0.53%)
Dec 04, 2014 67.24 67.76 67.08 67.31 12,527 +0.39(+0.58%)
Dec 03, 2014 66.80 67.16 66.57 66.92 9,532 +0.46(+0.69%)
Dec 02, 2014 66.42 66.93 66.40 66.46 17,277 +0.83(+1.26%)
Dec 01, 2014 66.15 66.20 65.54 65.63 15,165 -0.35(-0.53%)
Nov 28, 2014 65.68 66.22 65.54 65.98 6,656 +0.74(+1.13%)
Nov 26, 2014 65.64 65.24 65.24 65.24 9,700 -0.32(-0.49%)
Nov 25, 2014 65.57 65.67 65.20 65.56 21,162 -0.42(-0.64%)
Nov 24, 2014 66.04 66.08 65.70 65.98 15,278 +0.20(+0.30%)
Nov 21, 2014 65.85 66.01 65.40 65.78 15,270 +0.66(+1.01%)
Nov 20, 2014 66.31 66.31 64.46 65.12 21,443 -2.48(-3.67%)
Nov 19, 2014 67.57 67.63 67.38 67.60 16,512 -0.80(-1.17%)
Nov 18, 2014 67.68 68.53 67.68 68.40 13,575 +0.70(+1.03%)
Nov 17, 2014 69.47 69.47 67.09 67.70 41,980 -2.42(-3.45%)
Nov 14, 2014 70.41 70.41 69.79 70.12 12,777 -0.29(-0.41%)
Nov 13, 2014 69.65 70.71 69.49 70.41 19,266 +1.45(+2.10%)
Nov 12, 2014 68.31 69.03 68.31 68.96 13,411 +0.30(+0.44%)
Nov 11, 2014 68.36 68.82 68.36 68.66 7,865 -0.17(-0.25%)
Nov 10, 2014 68.70 68.90 68.44 68.83 15,085 +0.51(+0.75%)
Nov 07, 2014 68.35 68.35 67.77 68.32 27,860 -1.11(-1.60%)
Nov 06, 2014 70.89 70.89 68.91 69.43 19,099 -1.79(-2.51%)
Nov 05, 2014 72.52 72.52 70.94 71.22 34,312 -2.14(-2.92%)
Nov 04, 2014 72.28 73.36 72.28 73.36 43,347 +2.51(+3.54%)
Nov 03, 2014 69.80 71.22 69.80 70.85 71,283 -0.37(-0.52%)
Oct 31, 2014 69.67 72.49 68.79 71.22 79,910 +8.37(+13.32%)
Oct 30, 2014 61.89 63.31 61.89 62.85 28,940 +1.28(+2.08%)
Oct 29, 2014 61.61 61.83 61.30 61.57 28,044 +0.78(+1.28%)
Oct 28, 2014 60.87 60.96 60.55 60.79 25,991 -0.27(-0.44%)
Oct 27, 2014 61.00 61.38 61.16 61.06 19,032 -0.10(-0.16%)
Oct 24, 2014 61.05 61.32 60.66 61.16 30,704 +0.21(+0.34%)
Oct 23, 2014 61.00 61.42 60.85 60.95 52,643 -1.11(-1.79%)
Oct 22, 2014 62.67 62.90 62.06 62.06 19,966 -0.97(-1.54%)
Oct 21, 2014 62.93 63.17 62.85 63.03 46,844 -0.37(-0.58%)
Oct 20, 2014 62.93 63.68 62.93 63.40 13,983 +0.94(+1.50%)
Oct 17, 2014 62.39 62.49 61.68 62.46 26,887 +0.58(+0.94%)
Oct 16, 2014 61.03 62.37 61.03 61.88 22,398 +0.46(+0.75%)
Oct 15, 2014 61.49 61.84 60.50 61.42 28,030 -1.36(-2.17%)
Oct 14, 2014 63.43 63.43 62.64 62.78 15,468 -0.26(-0.41%)
Oct 13, 2014 63.52 63.52 62.72 63.04 24,630 -0.37(-0.58%)
Oct 10, 2014 64.24 64.37 63.18 63.41 44,409 -1.11(-1.72%)
Oct 09, 2014 64.93 64.97 64.23 64.52 12,505 -1.18(-1.80%)
Oct 08, 2014 64.71 65.76 64.67 65.70 12,679 +0.76(+1.17%)
Oct 07, 2014 65.60 65.66 64.77 64.94 17,155 -0.99(-1.50%)
Oct 06, 2014 65.92 66.28 65.66 65.93 17,140 +0.62(+0.95%)
Oct 03, 2014 65.27 65.33 64.97 65.31 18,190 -0.52(-0.79%)
Oct 02, 2014 65.87 65.87 65.03 65.83 10,814 -1.64(-2.43%)
Oct 01, 2014 68.00 68.00 67.16 67.47 9,526 -1.53(-2.22%)
Sep 30, 2014 69.27 69.30 68.81 69.00 14,870 -0.88(-1.26%)
Sep 29, 2014 69.79 70.19 69.79 69.88 9,891 -1.42(-1.99%)
Sep 26, 2014 71.04 71.30 70.71 71.30 14,474 +1.57(+2.25%)
Sep 25, 2014 70.29 70.58 69.71 69.73 22,898 -0.23(-0.33%)
Sep 24, 2014 69.89 70.08 69.59 69.96 7,320 -0.03(-0.04%)
Sep 23, 2014 70.15 70.47 69.99 69.99 9,680 -0.36(-0.51%)
Sep 22, 2014 70.79 70.79 70.18 70.35 10,452 -0.34(-0.48%)
Sep 19, 2014 70.96 71.81 70.44 70.69 11,617 -1.12(-1.56%)
Sep 18, 2014 71.32 71.87 71.32 71.81 38,912 +0.96(+1.35%)
Sep 17, 2014 71.03 71.03 70.53 70.85 10,835 -1.45(-2.01%)
Sep 16, 2014 71.66 72.34 71.63 72.30 28,421 +0.63(+0.88%)
Sep 15, 2014 71.70 71.91 71.33 71.67 21,290 -0.15(-0.21%)
Sep 12, 2014 72.10 72.10 71.26 71.82 12,540 -0.52(-0.72%)
Sep 11, 2014 72.02 72.34 71.98 72.34 11,070 -0.96(-1.31%)
Sep 10, 2014 73.11 73.30 72.75 73.30 7,775 -0.87(-1.17%)
Sep 09, 2014 74.41 74.41 73.75 74.17 8,095 -0.87(-1.16%)
Sep 08, 2014 75.15 75.40 75.04 75.04 6,295 +0.53(+0.71%)
Sep 05, 2014 74.21 74.61 73.90 74.51 9,087 -1.21(-1.60%)
Sep 04, 2014 75.91 76.18 75.64 75.72 8,061 -1.56(-2.02%)
Sep 03, 2014 77.05 77.28 76.81 77.28 8,748 +0.54(+0.70%)
Sep 02, 2014 76.79 76.90 76.49 76.74 11,397 +1.04(+1.37%)
Aug 29, 2014 75.90 75.70 75.70 75.70 9,700 -0.19(-0.25%)
Aug 28, 2014 75.79 76.22 75.79 75.89 5,704 +0.03(+0.04%)
Aug 27, 2014 75.90 76.47 75.64 75.86 7,066 -0.61(-0.80%)
Aug 26, 2014 76.52 76.52 76.16 76.47 9,951 -0.70(-0.91%)
Aug 25, 2014 77.22 77.22 76.97 77.17 7,202 +0.01(+0.01%)
Aug 22, 2014 76.66 77.16 76.66 77.16 8,346 -0.50(-0.64%)
Aug 21, 2014 77.21 77.69 77.20 77.66 10,280 +1.40(+1.84%)
Aug 20, 2014 76.11 76.26 75.91 76.26 8,110 -1.67(-2.14%)
Aug 19, 2014 77.82 78.19 77.74 77.93 4,672 +0.12(+0.15%)
Aug 18, 2014 77.74 77.98 77.55 77.81 5,530 +0.68(+0.88%)
Aug 15, 2014 77.29 77.33 77.29 77.13 16,227 -0.77(-0.99%)
Aug 14, 2014 77.71 77.91 77.52 77.90 7,831 -0.07(-0.09%)
Aug 13, 2014 78.00 78.25 77.66 77.97 12,545 +2.46(+3.26%)
Aug 12, 2014 75.63 75.74 75.41 75.51 7,179 -0.42(-0.55%)
Aug 11, 2014 75.88 76.17 75.88 75.93 14,692 +0.69(+0.92%)
Aug 08, 2014 74.86 75.23 74.38 75.24 20,974 -0.67(-0.88%)
Aug 07, 2014 76.71 76.72 75.75 75.91 7,086 -0.69(-0.90%)
Aug 06, 2014 76.47 77.12 76.47 76.60 11,836 -0.86(-1.11%)
Aug 05, 2014 79.68 79.68 77.15 77.46 18,814 -2.75(-3.43%)
Aug 04, 2014 79.45 80.37 79.21 80.21 12,256 -0.78(-0.96%)
Aug 01, 2014 80.93 81.39 80.64 80.99 16,779 -0.44(-0.54%)
Jul 31, 2014 81.92 82.42 81.39 81.43 26,581 +0.33(+0.41%)
Jul 30, 2014 80.75 81.41 80.31 81.10 28,452 +3.48(+4.48%)
Jul 29, 2014 78.34 78.38 77.62 77.62 6,734 -0.68(-0.87%)
Jul 28, 2014 78.43 78.71 78.24 78.30 14,473 -0.09(-0.11%)
Jul 25, 2014 78.78 79.12 78.31 78.39 11,011 +0.28(+0.36%)
Jul 24, 2014 78.59 78.66 78.11 78.11 26,762 -0.84(-1.06%)
Jul 23, 2014 79.16 79.39 78.43 78.95 58,185 -0.77(-0.97%)
Jul 22, 2014 79.74 79.80 79.30 79.72 29,813 -0.29(-0.36%)
Jul 21, 2014 80.17 80.17 79.71 80.01 9,402 -0.48(-0.60%)
Jul 18, 2014 80.19 80.56 79.87 80.49 51,036 +0.53(+0.66%)
Jul 17, 2014 80.11 80.58 79.65 79.96 27,460 -0.13(-0.16%)
Jul 16, 2014 80.59 80.61 79.69 80.09 31,745 -0.76(-0.94%)
Jul 15, 2014 79.77 80.89 79.77 80.85 115,811 +1.96(+2.48%)
Jul 14, 2014 78.90 79.09 78.50 78.89 43,414 -0.70(-0.88%)
Jul 11, 2014 79.64 79.66 79.12 79.59 17,828 -1.38(-1.70%)
Jul 10, 2014 80.31 81.09 80.27 80.97 6,821 -1.03(-1.26%)
Jul 09, 2014 81.44 82.00 81.44 82.00 9,213 +0.47(+0.58%)
Jul 08, 2014 81.37 81.71 81.08 81.53 7,619 -1.35(-1.63%)
Jul 07, 2014 82.99 83.46 82.82 82.88 11,233 -0.59(-0.71%)
Jul 03, 2014 83.63 83.47 83.47 83.47 5,000 -0.62(-0.74%)
Jul 02, 2014 83.90 84.09 83.40 84.09 5,928 -0.18(-0.21%)
Jul 01, 2014 83.76 84.60 83.76 84.27 12,565 +1.23(+1.48%)
Jun 30, 2014 82.58 83.04 82.51 83.04 10,828 +1.59(+1.95%)
Jun 27, 2014 81.14 81.57 81.11 81.45 10,782 +1.06(+1.32%)
Jun 26, 2014 80.35 80.69 79.93 80.39 10,824 -0.68(-0.84%)
Jun 25, 2014 80.64 81.12 80.24 81.07 7,442 +0.08(+0.10%)
Jun 24, 2014 81.59 81.89 80.94 80.99 15,752 -0.90(-1.10%)
Jun 23, 2014 82.06 82.34 80.62 81.89 28,034 -0.36(-0.44%)
Jun 20, 2014 82.50 82.50 82.04 82.25 18,368 +0.08(+0.10%)
Jun 19, 2014 80.93 82.71 80.93 82.17 14,651 +2.37(+2.97%)
Jun 18, 2014 78.90 79.90 78.75 79.80 11,811 +1.06(+1.35%)
Jun 17, 2014 78.95 78.95 78.07 78.74 7,768 -1.33(-1.66%)
Jun 16, 2014 80.24 80.74 79.89 80.07 6,011 -0.42(-0.52%)
Jun 13, 2014 80.59 80.63 80.18 80.49 9,827 +0.52(+0.65%)
Jun 12, 2014 80.34 80.61 79.65 79.97 16,827 -0.06(-0.07%)
Jun 11, 2014 80.02 80.25 79.60 80.03 10,311 -0.02(-0.02%)
Jun 10, 2014 80.74 80.74 79.50 80.05 32,763 -1.95(-2.38%)
Jun 06, 2014 81.49 82.30 80.77 82.00 54,476 +1.00(+1.23%)
Jun 05, 2014 80.84 81.00 80.17 81.00 9,036 -0.02(-0.02%)
Jun 04, 2014 80.69 81.38 80.54 81.02 8,173 +1.84(+2.32%)
Jun 03, 2014 79.35 79.35 78.98 79.18 8,506 -0.93(-1.16%)
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.