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

Orion Group Holdings Inc (NY: ORN )

10.78 +0.81 (+8.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 3.150 3.270 3.200 60,326 +0.03(+0.95%)
Jan 28, 2022 3.250 3.250 3.140 3.170 27,394 -0.04(-1.25%)
Jan 27, 2022 3.420 3.420 3.050 3.210 203,462 -0.18(-5.31%)
Jan 26, 2022 3.490 3.620 3.280 3.390 62,306 -0.05(-1.45%)
Jan 25, 2022 3.430 3.495 3.350 3.440 54,802 -0.11(-3.10%)
Jan 24, 2022 3.310 3.550 3.210 3.550 94,276 +0.19(+5.65%)
Jan 21, 2022 3.390 3.420 3.300 3.360 65,160 -0.09(-2.61%)
Jan 20, 2022 3.460 3.550 3.420 3.450 46,326 -0.01(-0.29%)
Jan 19, 2022 3.600 3.600 3.440 3.460 55,900 -0.10(-2.81%)
Jan 18, 2022 3.770 3.770 3.420 3.560 158,802 -0.24(-6.32%)
Jan 14, 2022 3.800 0 +0.13(+3.54%)
Jan 13, 2022 3.710 3.770 3.640 3.670 58,536 +0.02(+0.55%)
Jan 12, 2022 3.770 3.779 3.640 3.650 41,324 -0.06(-1.62%)
Jan 11, 2022 3.660 3.720 3.600 3.710 52,274 +0.02(+0.54%)
Jan 10, 2022 3.790 3.850 3.639 3.690 60,487 -0.09(-2.38%)
Jan 07, 2022 3.900 3.900 3.780 3.780 32,261 -0.11(-2.83%)
Jan 06, 2022 3.860 3.980 3.795 3.890 83,949 +0.02(+0.52%)
Jan 05, 2022 4.000 4.210 3.845 3.870 98,616 -0.13(-3.25%)
Jan 04, 2022 4.080 4.200 3.990 4.000 93,019 -0.08(-1.96%)
Jan 03, 2022 3.750 4.080 3.745 4.080 71,395 +0.31(+8.22%)
Dec 31, 2021 3.740 3.880 3.720 3.770 159,426 -0.01(-0.26%)
Dec 30, 2021 3.670 3.890 3.670 3.780 114,795 +0.06(+1.61%)
Dec 29, 2021 3.760 3.800 3.660 3.720 177,501 -0.03(-0.80%)
Dec 28, 2021 3.870 3.950 3.720 3.750 75,891 -0.16(-4.09%)
Dec 27, 2021 3.790 3.920 3.740 3.910 150,314 +0.13(+3.44%)
Dec 23, 2021 3.740 3.920 3.700 3.780 494,545 +0.07(+1.89%)
Dec 22, 2021 3.710 3.800 3.650 3.710 189,138 -0.01(-0.27%)
Dec 21, 2021 3.620 3.800 3.560 3.720 244,408 +0.11(+3.05%)
Dec 20, 2021 3.730 3.760 3.460 3.610 312,762 -0.19(-5.00%)
Dec 17, 2021 4.030 4.050 3.790 3.800 170,474 -0.28(-6.86%)
Dec 16, 2021 4.300 4.300 3.960 4.080 87,330 -0.20(-4.67%)
Dec 15, 2021 4.280 4.290 4.150 4.280 113,370 -0.02(-0.47%)
Dec 14, 2021 4.280 4.300 4.130 4.300 263,589 -0.03(-0.69%)
Dec 13, 2021 4.370 4.390 4.270 4.330 130,340 -0.04(-0.92%)
Dec 10, 2021 4.360 4.410 4.270 4.370 48,593 +0.06(+1.39%)
Dec 09, 2021 4.390 4.390 4.240 4.310 88,551 -0.05(-1.15%)
Dec 08, 2021 4.210 4.400 4.180 4.360 97,654 +0.11(+2.59%)
Dec 07, 2021 4.150 4.300 4.150 4.250 59,163 +0.10(+2.41%)
Dec 06, 2021 3.910 4.160 3.870 4.150 87,461 +0.25(+6.41%)
Dec 03, 2021 4.000 4.080 3.750 3.900 190,507 -0.06(-1.52%)
Dec 02, 2021 3.950 4.080 3.900 3.960 61,842 +0.02(+0.51%)
Dec 01, 2021 4.150 4.190 3.890 3.940 138,914 -0.16(-3.90%)
Nov 30, 2021 4.050 4.170 3.940 4.100 234,100 -0.01(-0.24%)
Nov 29, 2021 4.320 4.327 4.100 4.110 102,887 -0.16(-3.75%)
Nov 26, 2021 4.310 4.337 4.100 4.270 92,498 -0.08(-1.84%)
Nov 24, 2021 4.410 4.460 4.330 4.350 106,282 -0.06(-1.36%)
Nov 23, 2021 4.540 4.640 4.380 4.410 138,714 -0.15(-3.29%)
Nov 22, 2021 4.830 4.900 4.490 4.560 188,875 -0.24(-5.00%)
Nov 19, 2021 4.830 4.880 4.780 4.800 85,834 -0.01(-0.21%)
Nov 18, 2021 4.900 4.840 4.800 4.810 73,661 -0.11(-2.24%)
Nov 17, 2021 4.950 4.995 4.860 4.920 155,178 -0.08(-1.60%)
Nov 16, 2021 4.990 5.050 4.890 5.000 219,594 +0.00(+0.00%)
Nov 15, 2021 4.970 5.010 4.870 5.000 102,836 +0.00(+0.00%)
Nov 12, 2021 5.060 5.060 4.890 5.000 122,084 -0.01(-0.20%)
Nov 11, 2021 4.690 5.060 4.680 5.010 246,032 +0.34(+7.28%)
Nov 10, 2021 4.740 4.670 102,123 -0.11(-2.30%)
Nov 09, 2021 4.490 4.780 4.490 4.780 206,283 +0.27(+5.99%)
Nov 08, 2021 4.400 4.560 4.380 4.510 164,768 +0.13(+2.97%)
Nov 05, 2021 4.260 4.400 4.260 4.380 92,504 +0.12(+2.82%)
Nov 04, 2021 4.360 4.360 4.220 4.260 109,419 -0.08(-1.84%)
Nov 03, 2021 4.350 4.370 4.290 4.340 95,478 -0.04(-0.91%)
Nov 02, 2021 4.390 4.390 4.270 4.380 125,037 -0.01(-0.23%)
Nov 01, 2021 4.440 4.450 4.450 4.390 113,833 -0.06(-1.35%)
Oct 29, 2021 4.360 4.640 4.330 4.450 318,096 +0.05(+1.14%)
Oct 28, 2021 4.520 4.580 4.180 4.400 373,189 -0.15(-3.30%)
Oct 27, 2021 4.690 4.689 4.535 4.550 116,491 -0.13(-2.78%)
Oct 26, 2021 4.700 4.650 4.680 54,810 -0.04(-0.85%)
Oct 25, 2021 4.670 4.740 4.660 4.720 97,332 +0.05(+1.07%)
Oct 22, 2021 4.710 4.750 4.645 4.670 91,787 -0.05(-1.06%)
Oct 21, 2021 4.660 4.720 4.610 4.720 65,722 +0.05(+1.07%)
Oct 20, 2021 4.620 4.680 4.600 4.670 48,340 +0.03(+0.65%)
Oct 19, 2021 4.680 4.690 4.610 4.640 53,750 -0.03(-0.64%)
Oct 18, 2021 4.600 4.680 4.550 4.670 145,138 +0.01(+0.21%)
Oct 15, 2021 4.700 4.750 4.655 4.660 63,958 -0.03(-0.64%)
Oct 14, 2021 4.900 4.950 4.660 4.690 85,921 -0.09(-1.88%)
Oct 13, 2021 4.700 4.780 4.650 4.780 164,396 +0.03(+0.63%)
Oct 12, 2021 4.930 4.945 4.740 4.750 245,917 -0.20(-4.04%)
Oct 11, 2021 5.060 5.130 4.940 4.950 104,022 -0.13(-2.56%)
Oct 08, 2021 5.150 5.190 5.060 5.080 89,012 -0.06(-1.17%)
Oct 07, 2021 5.090 5.160 5.070 5.140 73,114 +0.10(+1.98%)
Oct 06, 2021 5.070 5.100 4.980 5.040 123,164 -0.09(-1.75%)
Oct 05, 2021 5.040 5.140 4.940 5.130 174,544 +0.09(+1.79%)
Oct 04, 2021 5.270 5.270 5.010 5.040 222,173 -0.31(-5.79%)
Oct 01, 2021 5.480 5.500 5.230 5.350 294,752 -0.09(-1.65%)
Sep 30, 2021 5.610 5.800 5.400 5.440 1,235,738 +0.32(+6.25%)
Sep 29, 2021 5.120 5.169 5.050 5.120 1,156,619 +0.00(+0.00%)
Sep 28, 2021 5.220 5.284 5.060 5.120 120,431 -0.14(-2.66%)
Sep 27, 2021 5.140 5.300 5.140 5.260 100,334 +0.10(+1.94%)
Sep 24, 2021 5.090 5.200 5.080 5.160 50,133 -0.02(-0.39%)
Sep 23, 2021 5.130 5.270 5.048 5.180 115,047 +0.11(+2.17%)
Sep 22, 2021 5.020 5.155 5.020 5.070 101,414 +0.06(+1.20%)
Sep 21, 2021 5.100 5.100 4.920 5.010 87,829 -0.04(-0.79%)
Sep 20, 2021 5.260 5.260 4.990 5.050 91,863 -0.26(-4.90%)
Sep 17, 2021 5.350 5.400 5.245 5.310 83,995 -0.06(-1.12%)
Sep 16, 2021 5.420 5.420 5.300 5.370 59,925 -0.03(-0.56%)
Sep 15, 2021 5.380 5.420 5.360 5.400 54,556 +0.01(+0.19%)
Sep 14, 2021 5.460 5.540 5.370 5.390 70,478 -0.07(-1.28%)
Sep 13, 2021 5.440 5.510 5.440 5.460 50,707 +0.02(+0.37%)
Sep 10, 2021 5.510 5.540 5.390 5.440 77,332 -0.04(-0.73%)
Sep 09, 2021 5.490 5.510 5.400 5.480 102,893 -0.01(-0.18%)
Sep 08, 2021 5.570 5.640 5.460 5.490 70,202 -0.15(-2.66%)
Sep 07, 2021 5.520 5.640 5.490 5.640 129,688 +0.11(+1.99%)
Sep 03, 2021 5.540 5.590 5.480 5.530 95,861 -0.02(-0.36%)
Sep 02, 2021 5.460 5.590 5.460 5.550 59,033 +0.10(+1.83%)
Sep 01, 2021 5.480 5.480 5.320 5.450 98,806 +0.02(+0.37%)
Aug 31, 2021 5.500 5.520 5.340 5.430 155,110 -0.05(-0.91%)
Aug 30, 2021 5.460 5.590 5.390 5.480 379,689 +0.02(+0.37%)
Aug 27, 2021 5.480 5.560 5.460 5.460 165,476 -0.02(-0.36%)
Aug 26, 2021 5.440 5.480 5.370 5.480 88,656 +0.04(+0.74%)
Aug 25, 2021 5.450 5.560 5.390 5.440 107,742 -0.05(-0.91%)
Aug 24, 2021 5.420 5.540 5.370 5.490 185,670 +0.11(+2.04%)
Aug 23, 2021 5.330 5.420 5.300 5.380 82,282 +0.07(+1.32%)
Aug 20, 2021 5.330 5.380 5.280 5.310 254,223 -0.05(-0.93%)
Aug 19, 2021 5.440 5.440 5.300 5.360 118,478 -0.08(-1.47%)
Aug 18, 2021 5.320 5.520 5.320 5.440 166,442 +0.04(+0.74%)
Aug 17, 2021 5.440 5.450 5.350 5.400 134,726 -0.04(-0.74%)
Aug 16, 2021 5.490 5.600 5.350 5.440 94,979 -0.11(-1.98%)
Aug 13, 2021 5.500 5.550 5.410 5.550 75,118 +0.04(+0.73%)
Aug 12, 2021 5.550 5.560 5.460 5.510 45,302 -0.06(-1.08%)
Aug 11, 2021 5.540 5.590 5.440 5.570 143,322 +0.04(+0.72%)
Aug 10, 2021 5.410 5.590 5.320 5.530 153,055 +0.14(+2.60%)
Aug 09, 2021 5.390 5.440 5.320 5.390 95,510 +0.03(+0.56%)
Aug 06, 2021 5.310 5.400 5.270 5.360 173,603 +0.07(+1.32%)
Aug 05, 2021 5.280 5.420 5.280 5.290 349,458 +0.01(+0.19%)
Aug 04, 2021 5.250 5.350 5.161 5.280 255,661 -0.04(-0.75%)
Aug 03, 2021 5.370 5.370 5.120 5.320 433,894 -0.04(-0.75%)
Aug 02, 2021 5.370 5.370 5.245 5.360 340,824 -0.01(-0.19%)
Jul 30, 2021 5.410 5.450 5.235 5.370 404,074 -0.21(-3.76%)
Jul 29, 2021 5.920 5.950 5.230 5.580 470,747 -0.40(-6.69%)
Jul 28, 2021 5.860 5.980 5.720 5.980 94,979 +0.20(+3.46%)
Jul 27, 2021 5.690 5.793 5.650 5.780 92,039 +0.04(+0.70%)
Jul 26, 2021 5.810 5.880 5.650 5.740 130,540 -0.05(-0.86%)
Jul 23, 2021 5.750 5.800 5.630 5.790 59,314 +0.06(+1.05%)
Jul 22, 2021 5.770 5.770 5.590 5.730 93,874 -0.01(-0.17%)
Jul 21, 2021 5.760 5.876 5.720 5.740 100,997 +0.06(+1.06%)
Jul 20, 2021 5.640 5.840 5.640 5.680 125,917 +0.07(+1.25%)
Jul 19, 2021 5.520 5.660 5.430 5.610 178,907 +0.09(+1.63%)
Jul 16, 2021 5.620 5.653 5.510 5.520 84,544 -0.08(-1.43%)
Jul 15, 2021 5.500 5.630 5.440 5.600 158,899 +0.08(+1.45%)
Jul 14, 2021 5.670 5.680 5.440 5.520 675,647 -0.13(-2.30%)
Jul 13, 2021 5.730 5.730 5.630 5.650 93,320 -0.08(-1.40%)
Jul 12, 2021 5.750 5.780 5.600 5.730 173,458 -0.02(-0.35%)
Jul 09, 2021 5.760 5.760 5.650 5.750 85,083 +0.16(+2.86%)
Jul 08, 2021 5.500 5.690 5.420 5.590 124,415 +0.02(+0.36%)
Jul 07, 2021 5.540 5.610 5.500 5.570 150,349 +0.00(+0.00%)
Jul 06, 2021 5.810 5.830 5.510 5.570 236,054 -0.29(-4.95%)
Jul 02, 2021 5.820 5.920 5.740 5.860 75,131 +0.06(+1.03%)
Jul 01, 2021 5.770 5.899 5.740 5.800 82,738 +0.05(+0.87%)
Jun 30, 2021 5.730 5.820 5.650 5.750 63,202 -0.02(-0.35%)
Jun 29, 2021 5.780 5.870 5.750 5.770 47,695 -0.04(-0.69%)
Jun 28, 2021 5.780 5.920 5.730 5.810 109,802 +0.02(+0.35%)
Jun 25, 2021 6.000 6.100 5.790 5.790 218,097 -0.13(-2.20%)
Jun 24, 2021 5.600 5.940 5.580 5.920 151,132 +0.32(+5.71%)
Jun 23, 2021 5.600 5.690 5.590 5.600 74,965 -0.03(-0.53%)
Jun 22, 2021 5.630 5.670 5.580 5.630 110,513 -0.03(-0.53%)
Jun 21, 2021 5.680 5.820 5.550 5.660 207,893 +0.08(+1.43%)
Jun 18, 2021 5.600 5.740 5.520 5.580 204,326 -0.06(-1.06%)
Jun 17, 2021 5.710 5.800 5.600 5.640 172,499 -0.07(-1.23%)
Jun 16, 2021 5.660 5.750 5.630 5.710 126,108 +0.01(+0.18%)
Jun 15, 2021 5.700 5.750 5.630 5.700 291,629 +0.00(+0.00%)
Jun 14, 2021 5.820 5.910 5.700 5.700 72,102 -0.12(-2.06%)
Jun 11, 2021 5.890 5.950 5.770 5.820 89,819 -0.02(-0.34%)
Jun 10, 2021 5.850 5.920 5.770 5.840 197,214 -0.02(-0.34%)
Jun 09, 2021 5.900 5.947 5.830 5.860 117,105 +0.04(+0.69%)
Jun 08, 2021 5.880 5.880 5.790 5.820 78,253 -0.03(-0.51%)
Jun 07, 2021 5.880 5.895 5.760 5.850 54,739 -0.02(-0.34%)
Jun 04, 2021 5.930 5.980 5.770 5.870 65,753 -0.02(-0.34%)
Jun 03, 2021 5.840 5.890 5.700 5.890 150,726 +0.01(+0.17%)
Jun 02, 2021 5.980 5.980 5.810 5.880 123,765 -0.07(-1.18%)
Jun 01, 2021 6.050 6.120 5.930 5.950 115,828 -0.03(-0.50%)
May 28, 2021 6.080 6.100 5.930 5.980 44,192 -0.04(-0.66%)
May 27, 2021 6.060 6.150 5.950 6.020 110,304 +0.00(+0.00%)
May 26, 2021 6.000 6.080 5.880 6.020 84,067 +0.11(+1.86%)
May 25, 2021 6.280 6.320 5.900 5.910 100,573 -0.36(-5.74%)
May 24, 2021 6.250 6.350 6.140 6.270 109,866 +0.06(+0.97%)
May 21, 2021 6.260 6.500 6.170 6.210 158,118 +0.07(+1.14%)
May 20, 2021 6.010 6.310 5.950 6.140 221,010 +0.13(+2.16%)
May 19, 2021 5.910 6.020 5.670 6.010 115,351 +0.07(+1.18%)
May 18, 2021 5.780 6.040 5.780 5.940 122,162 +0.12(+2.06%)
May 17, 2021 5.870 5.870 5.740 5.820 82,704 -0.05(-0.85%)
May 14, 2021 5.670 5.870 5.610 5.870 127,196 +0.24(+4.26%)
May 13, 2021 5.580 5.720 5.510 5.630 149,788 +0.10(+1.81%)
May 12, 2021 5.610 5.690 5.470 5.530 142,477 -0.14(-2.47%)
May 11, 2021 5.560 5.670 5.510 5.670 127,794 -0.01(-0.18%)
May 10, 2021 5.810 5.860 5.660 5.680 99,707 -0.13(-2.24%)
May 07, 2021 5.640 5.850 5.590 5.810 111,656 +0.12(+2.11%)
May 06, 2021 5.630 5.760 5.460 5.690 152,638 +0.08(+1.43%)
May 05, 2021 5.560 5.650 5.390 5.610 180,266 +0.17(+3.12%)
May 04, 2021 5.450 5.518 5.320 5.440 200,902 -0.03(-0.55%)
May 03, 2021 5.360 5.565 5.360 5.470 458,926 +0.08(+1.48%)
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%)
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.