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

Orion Group Holdings Inc (NY: ORN )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2021 5.500 5.600 5.340 5.390 322,100 -0.16(-2.88%)
Apr 29, 2021 5.900 5.920 5.500 5.550 212,045 -0.26(-4.48%)
Apr 28, 2021 5.890 5.920 5.800 5.810 97,800 -0.09(-1.53%)
Apr 27, 2021 5.890 5.920 5.820 5.900 67,044 +0.00(+0.00%)
Apr 26, 2021 5.750 5.930 5.750 5.900 107,243 +0.16(+2.79%)
Apr 23, 2021 5.720 5.776 5.680 5.740 105,600 +0.03(+0.53%)
Apr 22, 2021 5.790 5.790 5.620 5.710 170,231 -0.07(-1.21%)
Apr 21, 2021 5.600 5.810 5.590 5.780 97,151 +0.12(+2.12%)
Apr 20, 2021 5.920 5.940 5.600 5.660 175,947 -0.26(-4.39%)
Apr 19, 2021 5.910 5.940 5.800 5.920 129,641 -0.01(-0.17%)
Apr 16, 2021 5.820 5.930 5.795 5.930 107,300 +0.15(+2.60%)
Apr 15, 2021 5.960 5.990 5.750 5.780 123,325 -0.08(-1.37%)
Apr 14, 2021 5.940 6.020 5.810 5.860 157,962 -0.08(-1.35%)
Apr 13, 2021 5.930 5.970 5.800 5.940 145,467 +0.03(+0.51%)
Apr 12, 2021 5.890 5.960 5.720 5.910 117,511 +0.03(+0.51%)
Apr 09, 2021 6.000 6.000 5.840 5.880 133,400 -0.14(-2.33%)
Apr 08, 2021 6.000 6.110 5.840 6.020 139,350 +0.03(+0.50%)
Apr 07, 2021 6.270 6.290 5.970 5.990 147,163 -0.30(-4.77%)
Apr 06, 2021 6.130 6.345 6.100 6.290 170,561 +0.16(+2.61%)
Apr 05, 2021 6.230 6.230 6.050 6.130 176,990 -0.01(-0.16%)
Apr 01, 2021 6.050 6.230 5.920 6.140 210,200 +0.07(+1.15%)
Mar 31, 2021 6.100 6.300 5.880 6.070 318,298 +0.10(+1.68%)
Mar 30, 2021 5.590 5.990 5.590 5.970 223,875 +0.39(+6.99%)
Mar 29, 2021 5.680 5.930 5.520 5.580 165,538 -0.07(-1.24%)
Mar 26, 2021 5.800 5.890 5.560 5.650 123,300 -0.07(-1.22%)
Mar 25, 2021 5.430 5.790 5.400 5.720 156,140 +0.26(+4.76%)
Mar 24, 2021 5.550 5.810 5.440 5.460 182,593 -0.03(-0.55%)
Mar 23, 2021 5.720 5.860 5.420 5.490 143,419 -0.27(-4.69%)
Mar 22, 2021 5.730 5.860 5.610 5.760 245,350 -0.04(-0.69%)
Mar 19, 2021 6.050 6.130 5.780 5.800 311,900 -0.28(-4.61%)
Mar 18, 2021 6.100 6.270 6.050 6.080 159,181 -0.03(-0.49%)
Mar 17, 2021 6.210 6.210 6.020 6.110 118,819 -0.11(-1.77%)
Mar 16, 2021 6.440 6.450 6.130 6.220 188,215 -0.25(-3.86%)
Mar 15, 2021 6.610 6.670 6.350 6.470 170,373 -0.10(-1.52%)
Mar 12, 2021 6.430 6.650 6.310 6.570 344,300 +0.18(+2.82%)
Mar 11, 2021 6.110 6.430 6.020 6.390 514,771 +0.36(+5.97%)
Mar 10, 2021 5.950 6.090 5.910 6.030 277,351 +0.18(+3.08%)
Mar 09, 2021 5.870 5.960 5.750 5.850 239,735 +0.02(+0.34%)
Mar 08, 2021 5.820 5.980 5.740 5.830 249,527 +0.17(+3.00%)
Mar 05, 2021 5.540 5.810 5.415 5.660 503,700 +0.10(+1.80%)
Mar 04, 2021 5.500 5.600 5.360 5.560 298,623 +0.06(+1.09%)
Mar 03, 2021 5.480 5.650 5.460 5.500 186,624 +0.04(+0.73%)
Mar 02, 2021 5.600 5.760 5.350 5.460 259,807 -0.19(-3.36%)
Mar 01, 2021 5.960 5.990 5.600 5.650 322,179 -0.18(-3.09%)
Feb 26, 2021 5.820 5.930 5.530 5.830 303,500 -0.03(-0.51%)
Feb 25, 2021 5.920 6.140 5.610 5.860 400,069 -0.09(-1.51%)
Feb 24, 2021 5.970 6.090 5.840 5.950 194,995 +0.11(+1.88%)
Feb 23, 2021 6.050 6.050 5.690 5.840 256,226 -0.19(-3.15%)
Feb 22, 2021 5.880 6.070 5.860 6.030 310,444 +0.15(+2.55%)
Feb 19, 2021 5.780 5.990 5.770 5.880 180,700 +0.18(+3.16%)
Feb 18, 2021 5.840 5.840 5.670 5.700 185,480 -0.15(-2.56%)
Feb 17, 2021 5.950 5.990 5.670 5.850 202,388 -0.15(-2.50%)
Feb 16, 2021 6.240 6.250 5.950 6.000 282,967 -0.16(-2.60%)
Feb 12, 2021 6.060 6.230 6.040 6.160 277,600 +0.05(+0.82%)
Feb 11, 2021 5.910 6.220 5.890 6.110 304,692 +0.25(+4.27%)
Feb 10, 2021 6.020 6.040 5.650 5.860 255,290 -0.16(-2.66%)
Feb 09, 2021 5.900 6.100 5.880 6.020 310,220 +0.12(+2.03%)
Feb 08, 2021 5.720 5.930 5.700 5.900 253,408 +0.11(+1.90%)
Feb 05, 2021 5.900 5.900 5.680 5.790 216,700 -0.02(-0.34%)
Feb 04, 2021 5.790 5.830 5.700 5.810 187,368 +0.02(+0.35%)
Feb 03, 2021 5.590 5.790 5.580 5.790 173,359 +0.23(+4.14%)
Feb 02, 2021 5.620 5.627 5.370 5.560 200,173 +0.07(+1.28%)
Feb 01, 2021 5.310 5.540 5.160 5.490 366,723 +0.12(+2.23%)
Jan 29, 2021 5.620 5.660 5.320 5.370 263,000 -0.25(-4.45%)
Jan 28, 2021 5.540 5.620 5.420 5.620 209,307 +0.18(+3.31%)
Jan 27, 2021 5.740 5.750 5.410 5.440 434,803 -0.41(-7.01%)
Jan 26, 2021 6.020 6.090 5.820 5.850 260,852 -0.12(-2.01%)
Jan 25, 2021 5.850 6.050 5.760 5.970 276,629 +0.12(+2.05%)
Jan 22, 2021 5.910 5.920 5.660 5.850 281,300 -0.05(-0.85%)
Jan 21, 2021 6.000 6.090 5.770 5.900 275,954 -0.07(-1.17%)
Jan 20, 2021 5.910 6.050 5.860 5.970 309,063 +0.06(+1.02%)
Jan 19, 2021 5.920 6.050 5.805 5.910 322,712 +0.12(+2.07%)
Jan 15, 2021 5.770 5.860 5.610 5.790 299,800 +0.02(+0.35%)
Jan 14, 2021 5.470 5.780 5.400 5.770 379,297 +0.37(+6.85%)
Jan 13, 2021 5.400 5.420 5.210 5.400 228,285 +0.11(+2.08%)
Jan 12, 2021 5.210 5.330 5.120 5.290 172,490 +0.17(+3.32%)
Jan 11, 2021 5.080 5.190 5.030 5.120 249,826 -0.06(-1.16%)
Jan 08, 2021 5.400 5.435 5.040 5.180 261,100 -0.14(-2.63%)
Jan 07, 2021 5.420 5.540 5.320 5.320 415,566 +0.01(+0.19%)
Jan 06, 2021 5.100 5.470 5.100 5.310 556,502 +0.28(+5.57%)
Jan 05, 2021 4.780 5.080 4.720 5.030 171,325 +0.25(+5.23%)
Jan 04, 2021 5.000 5.070 4.650 4.780 353,018 -0.18(-3.63%)
Dec 31, 2020 4.960 4.960 4.960 244,939 -0.19(-3.69%)
Dec 30, 2020 5.260 5.340 5.110 5.150 244,939 -0.10(-1.90%)
Dec 29, 2020 5.320 5.390 5.060 5.250 330,954 +0.05(+0.96%)
Dec 28, 2020 5.010 5.244 4.965 5.200 297,898 +0.26(+5.26%)
Dec 24, 2020 5.000 5.030 4.910 4.940 80,700 -0.02(-0.40%)
Dec 23, 2020 5.000 5.089 4.880 4.960 454,672 +0.01(+0.20%)
Dec 22, 2020 4.920 5.060 4.920 4.950 281,402 +0.03(+0.61%)
Dec 21, 2020 5.020 5.030 4.860 4.920 485,581 -0.11(-2.19%)
Dec 18, 2020 5.000 5.290 4.930 5.030 693,600 +0.06(+1.21%)
Dec 17, 2020 4.820 4.980 4.770 4.970 554,995 +0.25(+5.30%)
Dec 16, 2020 4.750 4.780 4.600 4.720 242,491 +0.00(+0.00%)
Dec 15, 2020 4.630 4.790 4.530 4.720 410,356 +0.15(+3.28%)
Dec 14, 2020 4.510 4.700 4.460 4.570 346,719 +0.15(+3.39%)
Dec 11, 2020 4.340 4.498 4.270 4.420 197,900 +0.12(+2.79%)
Dec 10, 2020 4.500 4.514 4.280 4.300 244,013 -0.22(-4.87%)
Dec 09, 2020 4.850 4.850 4.440 4.520 360,120 -0.17(-3.62%)
Dec 08, 2020 4.680 4.780 4.600 4.690 323,147 +0.05(+1.08%)
Dec 07, 2020 4.700 4.750 4.400 4.640 492,271 +0.10(+2.20%)
Dec 04, 2020 4.570 4.800 4.460 4.540 869,700 +0.12(+2.71%)
Dec 03, 2020 4.050 4.450 4.020 4.420 463,760 +0.37(+9.14%)
Dec 02, 2020 3.900 4.060 3.860 4.050 148,404 +0.12(+3.05%)
Dec 01, 2020 4.080 4.124 3.910 3.930 149,339 -0.04(-1.01%)
Nov 30, 2020 4.300 4.357 3.950 3.970 309,711 -0.35(-8.10%)
Nov 27, 2020 4.390 4.410 4.270 4.320 97,800 -0.07(-1.59%)
Nov 25, 2020 4.330 4.420 4.280 4.390 191,300 +0.12(+2.81%)
Nov 24, 2020 4.270 4.330 4.155 4.270 318,366 +0.08(+1.91%)
Nov 23, 2020 4.090 4.250 4.090 4.190 448,966 +0.11(+2.70%)
Nov 20, 2020 4.020 4.120 3.970 4.080 333,300 +0.07(+1.75%)
Nov 19, 2020 3.960 4.100 3.893 4.010 261,699 +0.02(+0.50%)
Nov 18, 2020 4.010 4.053 3.920 3.990 233,750 +0.05(+1.27%)
Nov 17, 2020 3.850 4.030 3.720 3.940 288,260 +0.10(+2.60%)
Nov 16, 2020 3.960 4.060 3.770 3.840 355,108 -0.04(-1.03%)
Nov 13, 2020 3.910 4.000 3.870 3.880 123,800 +0.02(+0.52%)
Nov 12, 2020 3.830 3.960 3.740 3.860 209,582 +0.04(+1.05%)
Nov 11, 2020 3.990 4.110 3.800 3.820 260,018 -0.12(-3.05%)
Nov 10, 2020 3.820 4.040 3.773 3.940 328,461 +0.17(+4.51%)
Nov 09, 2020 3.820 3.870 3.660 3.770 402,532 +0.19(+5.31%)
Nov 06, 2020 3.610 3.630 3.550 3.580 236,500 +0.04(+1.13%)
Nov 05, 2020 3.370 3.645 3.340 3.540 226,273 +0.19(+5.67%)
Nov 04, 2020 3.530 3.590 3.300 3.350 280,762 -0.23(-6.42%)
Nov 03, 2020 3.650 3.700 3.420 3.580 370,650 +0.00(+0.00%)
Nov 02, 2020 3.340 3.690 3.320 3.580 646,160 +0.32(+9.82%)
Oct 30, 2020 3.140 3.350 3.130 3.260 377,600 +0.13(+4.15%)
Oct 29, 2020 3.150 3.250 2.820 3.130 1,771,143 +0.37(+13.41%)
Oct 28, 2020 2.870 2.880 2.680 2.760 378,681 -0.17(-5.80%)
Oct 27, 2020 2.970 3.000 2.820 2.930 100,181 -0.05(-1.68%)
Oct 26, 2020 3.000 3.030 2.900 2.980 190,727 -0.02(-0.67%)
Oct 23, 2020 3.000 3.070 2.950 3.000 95,900 +0.02(+0.67%)
Oct 22, 2020 3.000 3.070 2.910 2.980 201,884 -0.01(-0.33%)
Oct 21, 2020 3.080 3.130 2.970 2.990 128,697 -0.09(-2.92%)
Oct 20, 2020 3.150 3.200 3.060 3.080 67,625 +0.00(+0.00%)
Oct 19, 2020 3.140 3.190 3.000 3.080 164,012 -0.08(-2.53%)
Oct 16, 2020 3.130 3.230 3.130 3.160 43,400 +0.01(+0.32%)
Oct 15, 2020 3.100 3.180 3.034 3.150 25,263 +0.00(+0.00%)
Oct 14, 2020 3.069 3.200 3.069 3.150 52,300 -0.03(-0.94%)
Oct 13, 2020 3.010 3.200 2.996 3.180 104,582 +0.16(+5.30%)
Oct 12, 2020 3.240 3.240 3.000 3.020 138,213 -0.17(-5.33%)
Oct 09, 2020 3.230 3.280 3.190 3.190 117,600 -0.02(-0.62%)
Oct 08, 2020 3.140 3.260 3.100 3.210 266,702 +0.09(+2.88%)
Oct 07, 2020 3.040 3.200 2.980 3.120 236,450 +0.14(+4.70%)
Oct 06, 2020 2.950 3.100 2.920 2.980 195,953 +0.07(+2.41%)
Oct 05, 2020 2.760 2.950 2.740 2.910 111,474 +0.16(+5.82%)
Oct 02, 2020 2.650 2.880 2.650 2.750 64,200 +0.00(+0.00%)
Oct 01, 2020 2.760 2.790 2.710 2.750 112,752 +0.00(+0.00%)
Sep 30, 2020 2.700 2.828 2.700 2.750 168,872 +0.07(+2.61%)
Sep 29, 2020 2.700 2.730 2.610 2.680 65,337 -0.03(-1.11%)
Sep 28, 2020 2.770 2.840 2.670 2.710 146,746 -0.06(-2.17%)
Sep 25, 2020 2.700 2.800 2.660 2.770 168,500 +0.08(+2.97%)
Sep 24, 2020 2.710 2.740 2.610 2.690 112,588 +0.06(+2.28%)
Sep 23, 2020 2.690 2.820 2.620 2.630 201,275 -0.05(-1.87%)
Sep 22, 2020 2.600 2.700 2.590 2.680 78,224 +0.08(+3.08%)
Sep 21, 2020 2.760 2.790 2.570 2.600 201,249 -0.23(-8.13%)
Sep 18, 2020 2.700 2.900 2.700 2.830 247,900 +0.10(+3.66%)
Sep 17, 2020 2.600 2.760 2.595 2.730 242,153 +0.11(+4.20%)
Sep 16, 2020 2.600 2.690 2.570 2.620 130,033 +0.04(+1.55%)
Sep 15, 2020 2.590 2.610 2.540 2.580 57,463 +0.00(+0.00%)
Sep 14, 2020 2.550 2.620 2.460 2.580 182,717 +0.04(+1.57%)
Sep 11, 2020 2.630 2.660 2.530 2.540 102,800 -0.11(-4.15%)
Sep 10, 2020 2.780 2.790 2.620 2.650 132,210 -0.11(-3.99%)
Sep 09, 2020 2.870 2.870 2.740 2.760 76,440 -0.05(-1.78%)
Sep 08, 2020 2.910 2.960 2.800 2.810 159,181 -0.10(-3.44%)
Sep 04, 2020 2.750 2.920 2.730 2.910 150,600 +0.13(+4.68%)
Sep 03, 2020 2.890 2.920 2.670 2.780 149,517 -0.10(-3.47%)
Sep 02, 2020 2.640 2.890 2.640 2.880 197,131 +0.24(+9.09%)
Sep 01, 2020 2.600 2.690 2.540 2.640 215,129 +0.03(+1.15%)
Aug 31, 2020 2.660 2.699 2.575 2.610 165,575 -0.10(-3.69%)
Aug 28, 2020 2.620 2.760 2.550 2.710 163,000 +0.06(+2.26%)
Aug 27, 2020 2.720 2.800 2.610 2.650 142,963 -0.09(-3.28%)
Aug 26, 2020 2.830 2.830 2.690 2.740 216,993 -0.09(-3.18%)
Aug 25, 2020 2.890 2.910 2.770 2.830 108,038 -0.03(-1.05%)
Aug 24, 2020 2.850 2.880 2.680 2.860 597,645 -0.12(-4.03%)
Aug 21, 2020 3.120 3.220 2.890 2.980 521,800 -0.15(-4.79%)
Aug 20, 2020 3.200 3.200 3.060 3.130 136,641 -0.07(-2.19%)
Aug 19, 2020 3.280 3.320 3.160 3.200 154,473 -0.06(-1.84%)
Aug 18, 2020 3.310 3.340 3.220 3.260 120,243 -0.05(-1.51%)
Aug 17, 2020 3.300 3.430 3.250 3.310 370,116 +0.03(+0.91%)
Aug 14, 2020 3.140 3.320 3.130 3.280 304,300 +0.09(+2.82%)
Aug 13, 2020 3.230 3.230 3.085 3.190 203,136 -0.03(-0.93%)
Aug 12, 2020 3.170 3.290 3.150 3.220 391,434 +0.11(+3.54%)
Aug 11, 2020 3.000 3.225 2.950 3.110 830,926 +0.18(+6.14%)
Aug 10, 2020 2.850 2.940 2.850 2.930 210,700 +0.07(+2.45%)
Aug 07, 2020 2.950 2.960 2.830 2.860 118,300 -0.09(-3.05%)
Aug 06, 2020 3.050 3.115 2.920 2.950 142,446 -0.09(-2.96%)
Aug 05, 2020 3.150 3.170 3.040 3.040 125,397 -0.08(-2.56%)
Aug 04, 2020 3.050 3.120 3.030 3.120 131,360 +0.05(+1.63%)
Aug 03, 2020 2.900 3.090 2.900 3.070 250,222 +0.19(+6.60%)
Jul 31, 2020 2.930 3.020 2.705 2.880 307,900 -0.09(-3.03%)
Jul 30, 2020 3.030 3.120 2.910 2.970 603,287 -0.03(-1.00%)
Jul 29, 2020 2.730 3.030 2.680 3.000 511,374 +0.28(+10.29%)
Jul 28, 2020 2.680 2.770 2.610 2.720 183,495 -0.01(-0.37%)
Jul 27, 2020 2.720 2.798 2.707 2.730 171,094 +0.01(+0.37%)
Jul 24, 2020 2.830 2.840 2.710 2.720 142,700 -0.09(-3.20%)
Jul 23, 2020 2.800 2.860 2.750 2.810 106,561 +0.02(+0.72%)
Jul 22, 2020 2.810 2.910 2.790 2.790 98,769 -0.02(-0.71%)
Jul 21, 2020 2.830 2.870 2.790 2.810 133,628 +0.03(+1.08%)
Jul 20, 2020 2.840 2.840 2.720 2.780 250,783 -0.02(-0.71%)
Jul 17, 2020 2.830 2.880 2.790 2.800 126,600 -0.01(-0.36%)
Jul 16, 2020 2.880 2.880 2.800 2.810 163,055 -0.09(-3.10%)
Jul 15, 2020 2.990 2.990 2.760 2.900 307,158 -0.01(-0.34%)
Jul 14, 2020 2.850 3.020 2.770 2.910 721,930 +0.12(+4.30%)
Jul 13, 2020 2.730 2.860 2.670 2.790 1,047,922 +0.08(+2.95%)
Jul 10, 2020 2.780 2.790 2.690 2.710 163,500 -0.07(-2.52%)
Jul 09, 2020 2.920 2.930 2.770 2.780 141,209 -0.14(-4.79%)
Jul 08, 2020 2.810 2.940 2.809 2.920 525,703 +0.10(+3.55%)
Jul 07, 2020 2.910 2.962 2.800 2.820 175,972 -0.05(-1.74%)
Jul 06, 2020 3.140 3.190 2.820 2.870 495,798 -0.28(-8.89%)
Jul 02, 2020 3.330 3.385 3.140 3.150 221,000 -0.15(-4.55%)
Jul 01, 2020 3.250 3.400 3.210 3.300 585,622 +0.16(+5.10%)
Jun 30, 2020 3.020 3.160 3.020 3.140 315,916 +0.13(+4.32%)
Jun 29, 2020 2.940 3.030 2.930 3.010 191,671 +0.03(+1.01%)
Jun 26, 2020 3.020 3.043 2.820 2.980 741,200 -0.08(-2.61%)
Jun 25, 2020 3.220 3.270 3.030 3.060 154,520 -0.17(-5.26%)
Jun 24, 2020 3.350 3.350 3.130 3.230 216,452 -0.12(-3.58%)
Jun 23, 2020 3.270 3.380 3.190 3.350 186,710 +0.05(+1.52%)
Jun 22, 2020 3.220 3.349 3.080 3.300 335,754 -0.07(-2.08%)
Jun 19, 2020 3.720 3.740 3.210 3.370 622,600 -0.19(-5.34%)
Jun 18, 2020 3.940 4.000 3.320 3.560 2,576,840 +0.28(+8.54%)
Jun 17, 2020 3.080 3.500 3.040 3.280 2,357,581 +0.35(+11.95%)
Jun 16, 2020 2.800 3.010 2.760 2.930 241,333 +0.27(+10.15%)
Jun 15, 2020 2.640 2.740 2.550 2.660 81,243 +0.01(+0.38%)
Jun 12, 2020 2.640 2.700 2.550 2.650 144,200 +0.12(+4.74%)
Jun 11, 2020 2.750 2.820 2.450 2.530 158,323 -0.32(-11.23%)
Jun 10, 2020 3.050 3.050 2.760 2.850 149,276 -0.23(-7.47%)
Jun 09, 2020 3.140 3.160 2.930 3.080 256,921 -0.15(-4.64%)
Jun 08, 2020 3.110 3.280 3.100 3.230 318,712 +0.23(+7.67%)
Jun 05, 2020 2.810 3.040 2.760 3.000 299,200 +0.32(+11.94%)
Jun 04, 2020 2.640 2.760 2.550 2.680 264,021 +0.00(+0.00%)
Jun 03, 2020 2.660 2.770 2.650 2.680 141,336 +0.06(+2.29%)
Jun 02, 2020 2.600 2.670 2.510 2.620 71,306 +0.02(+0.77%)
Jun 01, 2020 2.680 2.760 2.580 2.600 121,645 -0.03(-1.14%)
May 29, 2020 2.420 2.714 2.390 2.630 191,900 +0.20(+8.23%)
May 28, 2020 2.710 2.880 2.300 2.430 300,604 -0.22(-8.30%)
May 27, 2020 2.600 2.730 2.360 2.650 360,810 +0.17(+6.85%)
May 26, 2020 2.380 2.570 2.370 2.480 309,853 +0.17(+7.36%)
May 22, 2020 2.260 2.360 2.200 2.310 141,800 +0.05(+2.21%)
May 21, 2020 2.220 2.330 2.220 2.260 63,703 -0.01(-0.44%)
May 20, 2020 2.400 2.463 2.220 2.270 155,043 -0.04(-1.73%)
May 19, 2020 2.320 2.400 2.270 2.310 110,820 -0.06(-2.53%)
May 18, 2020 2.280 2.380 2.250 2.370 60,368 +0.16(+7.24%)
May 15, 2020 2.200 2.240 2.150 2.210 41,700 -0.06(-2.64%)
May 14, 2020 2.080 2.280 2.010 2.270 277,121 +0.19(+9.13%)
May 13, 2020 2.230 2.243 2.030 2.080 90,900 -0.16(-7.14%)
May 12, 2020 2.320 2.350 2.230 2.240 54,643 -0.04(-1.75%)
May 11, 2020 2.280 2.340 2.220 2.280 71,337 +0.00(+0.00%)
May 08, 2020 2.340 2.400 2.250 2.280 95,800 +0.00(+0.00%)
May 07, 2020 2.200 2.370 2.200 2.280 124,199 +0.08(+3.64%)
May 06, 2020 2.340 2.386 2.200 2.200 143,450 -0.07(-3.08%)
May 05, 2020 2.490 2.505 2.250 2.270 101,859 -0.17(-6.97%)
May 04, 2020 2.280 2.490 2.230 2.440 115,105 +0.18(+7.96%)
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.