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

Orix Corp ADR (NY: IX )

105.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 28, 2006 113.82 115.34 113.82 115.34 8,012 +1.68(+1.48%)
Apr 27, 2006 113.09 114.00 112.69 113.66 6,961 +0.40(+0.36%)
Apr 26, 2006 111.91 113.89 111.91 113.25 14,317 -2.23(-1.93%)
Apr 25, 2006 115.11 116.48 115.07 115.48 11,821 +1.29(+1.13%)
Apr 24, 2006 113.44 114.19 112.68 114.19 9,194 +0.17(+0.15%)
Apr 21, 2006 114.35 114.85 114.01 114.02 3,546 +0.35(+0.31%)
Apr 20, 2006 113.63 114.33 113.44 113.67 7,749 -0.54(-0.47%)
Apr 19, 2006 112.87 114.37 112.68 114.21 15,236 +1.53(+1.36%)
Apr 18, 2006 109.63 112.68 109.63 112.68 17,995 +4.33(+4.00%)
Apr 17, 2006 108.15 108.71 107.89 108.34 16,681 -2.58(-2.33%)
Apr 13, 2006 110.38 110.96 109.63 110.92 43,082 +0.54(+0.49%)
Apr 12, 2006 110.58 110.96 109.64 110.38 15,105 -1.83(-1.64%)
Apr 11, 2006 112.87 113.43 111.46 112.22 10,508 -0.08(-0.07%)
Apr 10, 2006 113.47 113.63 112.30 112.30 4,597 -2.89(-2.50%)
Apr 07, 2006 116.10 116.11 114.77 115.19 15,893 -3.30(-2.78%)
Apr 06, 2006 118.77 119.83 117.90 118.48 14,317 +0.10(+0.08%)
Apr 05, 2006 117.43 118.77 116.86 118.39 26,664 -3.45(-2.83%)
Apr 04, 2006 120.30 122.31 120.25 121.83 14,711 +0.71(+0.58%)
Apr 03, 2006 119.53 121.39 119.53 121.13 6,961 +2.76(+2.33%)
Mar 31, 2006 117.36 118.36 117.26 118.36 13,003 +0.36(+0.30%)
Mar 30, 2006 116.90 118.00 116.83 118.00 7,486 +3.43(+2.99%)
Mar 29, 2006 112.68 114.96 112.68 114.58 13,791 +3.53(+3.18%)
Mar 28, 2006 112.30 113.13 110.96 111.05 14,973 +0.20(+0.18%)
Mar 27, 2006 110.70 111.20 109.68 110.85 9,588 +0.27(+0.24%)
Mar 24, 2006 109.63 110.77 109.59 110.58 5,648 +0.46(+0.41%)
Mar 23, 2006 110.97 111.07 109.64 110.12 6,830 -0.68(-0.61%)
Mar 22, 2006 109.69 110.80 109.25 110.80 8,012 +1.16(+1.06%)
Mar 21, 2006 111.53 111.53 109.64 109.64 10,902 -1.71(-1.54%)
Mar 20, 2006 111.53 111.91 110.77 111.35 13,397 +0.69(+0.63%)
Mar 17, 2006 110.28 110.75 110.01 110.66 8,012 +5.40(+5.13%)
Mar 16, 2006 105.06 106.28 105.06 105.26 16,681 -3.62(-3.32%)
Mar 15, 2006 109.29 109.43 108.88 108.88 14,054 -2.27(-2.04%)
Mar 14, 2006 108.60 111.14 108.55 111.14 22,592 +2.11(+1.93%)
Mar 13, 2006 108.11 109.81 108.11 109.04 9,982 +4.30(+4.11%)
Mar 10, 2006 103.31 104.73 103.02 104.73 11,296 +1.80(+1.75%)
Mar 09, 2006 102.97 103.38 102.78 102.94 6,961 +2.41(+2.40%)
Mar 08, 2006 99.79 100.53 99.31 100.53 10,113 -0.63(-0.62%)
Mar 07, 2006 101.31 101.45 100.76 101.16 10,113 -0.10(-0.10%)
Mar 06, 2006 101.86 101.94 100.69 101.26 11,690 -2.00(-1.93%)
Mar 03, 2006 102.40 103.60 102.21 103.25 20,884 -0.45(-0.43%)
Mar 02, 2006 103.54 103.96 103.14 103.70 10,770 -0.30(-0.29%)
Mar 01, 2006 102.02 104.00 102.02 104.00 13,660 +3.12(+3.09%)
Feb 28, 2006 102.92 102.78 100.69 100.88 17,732 -2.04(-1.98%)
Feb 27, 2006 103.12 103.51 102.60 102.92 17,206 +1.83(+1.82%)
Feb 24, 2006 101.59 101.80 100.50 101.08 13,923 +3.44(+3.52%)
Feb 23, 2006 98.02 98.58 97.50 97.64 14,711 +3.67(+3.90%)
Feb 22, 2006 92.75 94.78 92.46 93.97 20,622 +2.44(+2.67%)
Feb 21, 2006 91.21 91.60 90.29 91.53 13,923 -1.19(-1.28%)
Feb 17, 2006 92.12 92.87 90.90 92.71 31,261 -4.57(-4.70%)
Feb 16, 2006 96.38 97.60 96.08 97.28 20,753 +1.42(+1.48%)
Feb 15, 2006 96.31 96.80 95.61 95.87 13,529 -1.20(-1.24%)
Feb 14, 2006 96.99 98.21 96.99 97.07 119,791 +0.24(+0.24%)
Feb 13, 2006 97.02 97.26 96.31 96.83 18,126 -3.69(-3.67%)
Feb 10, 2006 100.72 101.00 99.89 100.53 12,872 +0.35(+0.35%)
Feb 09, 2006 99.35 100.94 99.32 100.17 21,541 +0.94(+0.94%)
Feb 08, 2006 98.47 99.43 97.45 99.24 12,872 -2.02(-1.99%)
Feb 07, 2006 100.27 102.63 100.27 101.26 20,490 +4.19(+4.31%)
Feb 06, 2006 96.69 97.17 95.49 97.07 17,075 +1.52(+1.59%)
Feb 03, 2006 96.16 96.73 95.41 95.55 32,180 +0.23(+0.24%)
Feb 02, 2006 96.38 96.43 94.98 95.32 16,287 -1.38(-1.43%)
Feb 01, 2006 96.76 97.64 96.57 96.70 17,469 -2.46(-2.48%)
Jan 31, 2006 98.21 99.48 98.21 99.15 11,033 +1.63(+1.67%)
Jan 30, 2006 96.76 98.21 96.69 97.53 12,084 +0.27(+0.27%)
Jan 27, 2006 96.54 98.21 96.42 97.26 15,499 +1.34(+1.40%)
Jan 26, 2006 94.02 96.08 94.02 95.92 15,236 +1.36(+1.44%)
Jan 25, 2006 94.78 95.12 94.05 94.56 7,224 +0.00(+0.00%)
Jan 24, 2006 93.26 94.65 93.07 94.56 18,126 +1.98(+2.14%)
Jan 23, 2006 92.96 92.99 91.74 92.58 20,227 -1.84(-1.95%)
Jan 20, 2006 96.50 97.64 94.41 94.42 14,317 -1.17(-1.23%)
Jan 19, 2006 92.88 95.59 92.88 95.59 30,604 +7.09(+8.01%)
Jan 18, 2006 88.69 89.90 86.94 88.50 80,255 -4.42(-4.75%)
Jan 17, 2006 90.98 93.00 90.85 92.92 54,904 -4.49(-4.61%)
Jan 13, 2006 97.26 97.53 96.84 97.41 5,516 +0.72(+0.75%)
Jan 12, 2006 98.32 98.37 96.50 96.69 24,168 -2.85(-2.87%)
Jan 11, 2006 99.66 99.92 98.97 99.54 15,236 -1.62(-1.60%)
Jan 10, 2006 100.67 101.36 100.50 101.17 35,070 -3.67(-3.50%)
Jan 09, 2006 104.53 105.10 103.88 104.83 7,355 +1.29(+1.25%)
Jan 06, 2006 103.05 104.64 102.47 103.54 12,084 +2.82(+2.80%)
Jan 05, 2006 101.45 101.72 100.36 100.72 11,033 -0.72(-0.71%)
Jan 04, 2006 100.50 101.76 99.90 101.45 15,762 +0.95(+0.95%)
Jan 03, 2006 97.45 100.50 97.45 100.50 17,469 +3.58(+3.69%)
Dec 30, 2005 98.02 98.02 96.70 96.92 8,012 -1.29(-1.32%)
Dec 29, 2005 99.16 99.47 97.83 98.21 11,821 -0.66(-0.67%)
Dec 28, 2005 98.29 98.96 98.22 98.87 22,854 -0.92(-0.92%)
Dec 27, 2005 100.50 101.24 99.54 99.79 16,944 -0.08(-0.08%)
Dec 23, 2005 99.16 100.02 99.16 99.88 8,012 +0.83(+0.84%)
Dec 22, 2005 97.79 99.43 97.53 99.05 7,749 +1.26(+1.28%)
Dec 21, 2005 97.07 97.97 96.33 97.79 17,206 +3.73(+3.97%)
Dec 20, 2005 93.92 94.40 93.09 94.06 8,143 +2.28(+2.49%)
Dec 19, 2005 92.12 92.42 91.74 91.78 5,122 +0.42(+0.46%)
Dec 16, 2005 90.98 91.93 90.70 91.36 3,546 -0.60(-0.65%)
Dec 15, 2005 92.65 92.72 91.59 91.96 7,224 -1.68(-1.80%)
Dec 14, 2005 93.07 94.02 92.58 93.64 17,075 +1.73(+1.88%)
Dec 13, 2005 90.98 91.91 90.61 91.91 7,618 +1.32(+1.45%)
Dec 12, 2005 89.23 90.60 89.11 90.60 9,719 +2.41(+2.73%)
Dec 09, 2005 87.60 88.62 87.25 88.19 6,567 +3.77(+4.46%)
Dec 08, 2005 84.96 86.03 84.41 84.42 28,240 -3.09(-3.53%)
Dec 07, 2005 88.12 88.50 87.18 87.51 12,609 -0.65(-0.73%)
Dec 06, 2005 87.25 88.31 87.19 88.16 14,185 -1.29(-1.45%)
Dec 05, 2005 89.37 89.65 88.63 89.46 17,206 +4.69(+5.53%)
Dec 02, 2005 85.27 85.27 84.39 84.77 7,224 +0.94(+1.12%)
Dec 01, 2005 81.84 83.97 81.84 83.83 9,719 +1.96(+2.40%)
Nov 30, 2005 83.13 83.21 81.86 81.86 10,508 -1.91(-2.28%)
Nov 29, 2005 84.47 84.47 83.75 83.78 14,054 -0.79(-0.94%)
Nov 28, 2005 83.47 85.05 83.46 84.57 59,764 +1.09(+1.30%)
Nov 25, 2005 83.32 83.62 82.60 83.48 4,597 -3.24(-3.73%)
Nov 23, 2005 86.03 86.94 85.83 86.71 13,397 +1.45(+1.70%)
Nov 22, 2005 85.65 86.03 84.18 85.27 12,478 -1.29(-1.50%)
Nov 21, 2005 86.61 87.11 86.26 86.56 27,714 -0.04(-0.04%)
Nov 18, 2005 86.60 87.40 85.66 86.60 40,193 -0.19(-0.22%)
Nov 17, 2005 86.26 87.17 86.14 86.79 18,651 +2.36(+2.80%)
Nov 16, 2005 84.13 84.43 83.86 84.43 5,122 +0.41(+0.48%)
Nov 15, 2005 84.28 84.73 83.75 84.03 26,532 -1.31(-1.54%)
Nov 14, 2005 84.89 85.34 84.89 85.34 4,859 -2.63(-2.99%)
Nov 11, 2005 87.60 88.92 87.55 87.97 6,698 +6.06(+7.40%)
Nov 10, 2005 82.98 82.98 81.84 81.91 8,143 -2.22(-2.63%)
Nov 09, 2005 84.05 84.13 82.30 84.13 10,245 -0.64(-0.75%)
Nov 08, 2005 76.86 85.15 76.74 84.77 22,198 +6.17(+7.86%)
Nov 07, 2005 79.94 79.95 77.78 78.59 19,965 -4.77(-5.73%)
Nov 04, 2005 81.08 84.50 80.70 83.36 18,520 +8.57(+11.46%)
Nov 03, 2005 73.47 74.79 73.44 74.79 8,275 +0.84(+1.13%)
Nov 02, 2005 73.09 74.08 73.09 73.95 10,245 -0.12(-0.16%)
Nov 01, 2005 72.78 74.18 72.78 74.08 15,236 +2.50(+3.50%)
Oct 31, 2005 70.54 72.13 70.54 71.57 21,672 +1.91(+2.74%)
Oct 28, 2005 69.66 69.93 69.56 69.66 9,194 -0.19(-0.27%)
Oct 27, 2005 69.47 70.35 69.47 69.85 14,054 +1.04(+1.52%)
Oct 26, 2005 67.57 69.04 67.57 68.81 13,923 +2.12(+3.17%)
Oct 25, 2005 67.00 67.22 66.69 66.69 6,304 +0.84(+1.27%)
Oct 24, 2005 65.47 66.08 65.47 65.85 7,224 +0.12(+0.19%)
Oct 21, 2005 65.93 65.93 65.63 65.73 6,698 -0.24(-0.36%)
Oct 20, 2005 66.24 66.24 65.97 65.97 3,940 +0.11(+0.17%)
Oct 19, 2005 65.28 65.85 65.28 65.85 4,203 -0.46(-0.70%)
Oct 18, 2005 66.24 66.62 66.24 66.32 7,749 -1.25(-1.85%)
Oct 17, 2005 67.30 67.76 67.30 67.57 5,910 -1.31(-1.90%)
Oct 14, 2005 68.90 69.13 68.71 68.88 5,385 -0.30(-0.43%)
Oct 13, 2005 69.09 69.17 68.98 69.17 3,940 +0.65(+0.96%)
Oct 12, 2005 68.33 68.56 68.33 68.52 5,648 +1.51(+2.25%)
Oct 11, 2005 67.15 67.68 67.00 67.01 12,872 +1.58(+2.41%)
Oct 10, 2005 65.47 65.47 65.36 65.44 1,838 -0.08(-0.12%)
Oct 07, 2005 65.32 65.59 65.28 65.51 2,364 +1.39(+2.16%)
Oct 06, 2005 64.71 64.77 64.13 64.13 8,012 -3.52(-5.20%)
Oct 05, 2005 68.33 68.33 67.54 67.64 5,254 -1.83(-2.63%)
Oct 04, 2005 69.05 69.58 68.87 69.47 6,698 +1.64(+2.41%)
Oct 03, 2005 68.52 68.56 67.83 67.83 2,495 -1.13(-1.64%)
Sep 30, 2005 68.98 69.39 68.90 68.97 11,296 -1.15(-1.64%)
Sep 29, 2005 70.04 70.12 69.97 70.12 1,707 +1.41(+2.05%)
Sep 28, 2005 68.64 69.09 68.21 68.71 16,287 +0.42(+0.61%)
Sep 27, 2005 67.76 68.29 67.76 68.29 3,940 +0.26(+0.38%)
Sep 26, 2005 67.76 68.18 67.76 68.03 8,143 +0.85(+1.26%)
Sep 23, 2005 67.19 67.30 66.84 67.19 5,122 -0.11(-0.16%)
Sep 22, 2005 67.35 67.36 67.00 67.29 7,749 -0.81(-1.20%)
Sep 21, 2005 68.14 68.31 67.91 68.11 7,224 -1.32(-1.90%)
Sep 20, 2005 69.07 69.93 68.88 69.42 14,842 +2.46(+3.67%)
Sep 19, 2005 67.00 67.19 66.65 66.97 9,325 -0.72(-1.06%)
Sep 16, 2005 67.00 67.87 67.00 67.68 7,749 +0.15(+0.23%)
Sep 15, 2005 66.62 67.64 66.55 67.53 17,995 +1.71(+2.60%)
Sep 14, 2005 66.01 66.08 65.78 65.82 8,143 -0.53(-0.80%)
Sep 13, 2005 65.85 66.43 65.85 66.35 4,334 +0.72(+1.10%)
Sep 12, 2005 65.47 65.70 65.43 65.63 5,385 +0.84(+1.29%)
Sep 09, 2005 63.95 64.79 63.95 64.79 4,728 +1.04(+1.62%)
Sep 08, 2005 63.57 63.95 63.57 63.75 10,113 -0.12(-0.19%)
Sep 07, 2005 63.95 64.07 63.72 63.88 9,063 -1.36(-2.08%)
Sep 06, 2005 64.79 65.31 64.79 65.23 4,071 +0.59(+0.92%)
Sep 02, 2005 64.71 64.99 64.41 64.64 4,859 +0.49(+0.77%)
Sep 01, 2005 63.95 64.18 63.95 64.14 7,749 +1.33(+2.12%)
Aug 31, 2005 62.28 62.81 62.28 62.81 8,143 +0.38(+0.61%)
Aug 30, 2005 62.66 62.66 62.43 62.43 5,254 -0.08(-0.13%)
Aug 29, 2005 62.31 62.66 62.28 62.51 2,101 -0.68(-1.07%)
Aug 26, 2005 63.42 63.42 62.73 63.19 8,012 -0.23(-0.36%)
Aug 25, 2005 63.19 63.49 63.15 63.42 3,940 -0.80(-1.24%)
Aug 24, 2005 64.56 64.68 64.22 64.22 3,677 -1.45(-2.20%)
Aug 23, 2005 65.93 66.39 65.40 65.66 13,003 +0.04(+0.06%)
Aug 22, 2005 65.40 65.85 65.40 65.63 5,516 +1.71(+2.67%)
Aug 19, 2005 63.95 64.10 63.88 63.92 3,940 -1.29(-1.98%)
Aug 18, 2005 64.79 65.22 64.69 65.21 6,042 +0.43(+0.66%)
Aug 17, 2005 64.71 64.79 64.71 64.79 3,940 +0.27(+0.41%)
Aug 16, 2005 64.52 64.79 64.37 64.52 15,105 +0.00(+0.00%)
Aug 15, 2005 64.26 64.52 64.22 64.52 9,063 -1.18(-1.80%)
Aug 12, 2005 65.25 65.70 65.25 65.70 7,224 +1.75(+2.74%)
Aug 11, 2005 63.57 64.18 63.54 63.95 9,851 +2.89(+4.74%)
Aug 10, 2005 60.75 61.06 60.75 61.06 3,021 +2.39(+4.07%)
Aug 09, 2005 58.51 58.96 58.47 58.67 7,486 +0.81(+1.39%)
Aug 08, 2005 57.63 58.17 57.63 57.86 4,597 +0.76(+1.33%)
Aug 05, 2005 57.56 57.76 57.10 57.10 4,203 -0.76(-1.32%)
Aug 04, 2005 57.86 58.15 57.86 57.86 5,910 -1.33(-2.25%)
Aug 03, 2005 59.08 59.38 58.93 59.19 6,304 -0.53(-0.89%)
Aug 02, 2005 59.17 59.84 59.17 59.73 6,961 +1.32(+2.25%)
Aug 01, 2005 58.05 58.55 58.05 58.41 3,940 +1.56(+2.75%)
Jul 29, 2005 56.34 57.33 56.34 56.85 12,215 -0.02(-0.04%)
Jul 28, 2005 56.34 56.87 56.19 56.87 2,232 +0.42(+0.74%)
Jul 27, 2005 56.34 56.64 56.33 56.45 6,173 -0.52(-0.91%)
Jul 26, 2005 56.34 56.98 56.26 56.97 35,464 -0.40(-0.69%)
Jul 25, 2005 57.33 57.37 57.25 57.37 394 -0.38(-0.66%)
Jul 22, 2005 57.63 57.94 57.63 57.75 1,444 -0.15(-0.26%)
Jul 21, 2005 57.56 57.90 57.56 57.90 2,232 +0.78(+1.36%)
Jul 20, 2005 56.99 57.12 56.99 57.12 5,122 -0.13(-0.23%)
Jul 19, 2005 57.25 57.44 57.25 57.25 1,838 -0.30(-0.53%)
Jul 18, 2005 56.91 57.56 56.91 57.56 5,385 +0.34(+0.60%)
Jul 15, 2005 57.18 57.28 57.18 57.21 2,495 +0.53(+0.94%)
Jul 14, 2005 56.72 56.91 56.68 56.68 2,495 +0.88(+1.57%)
Jul 13, 2005 55.69 55.96 55.58 55.80 1,576 +0.23(+0.41%)
Jul 12, 2005 55.58 55.73 55.50 55.58 2,232 -0.19(-0.34%)
Jul 11, 2005 55.96 56.07 55.65 55.77 6,436 -0.47(-0.84%)
Jul 08, 2005 55.58 56.26 55.58 56.24 2,495 +0.53(+0.94%)
Jul 07, 2005 55.58 55.72 55.58 55.71 7,749 -0.85(-1.51%)
Jul 06, 2005 56.72 56.72 56.26 56.57 15,893 -0.46(-0.80%)
Jul 05, 2005 56.79 57.02 56.68 57.02 4,203 +0.11(+0.19%)
Jul 01, 2005 57.10 57.10 56.79 56.92 4,728 -0.38(-0.66%)
Jun 30, 2005 57.29 57.77 57.29 57.30 13,397 -0.49(-0.84%)
Jun 29, 2005 57.56 57.90 57.52 57.78 4,071 +0.24(+0.41%)
Jun 28, 2005 57.18 57.62 57.18 57.55 10,245 +0.00(+0.00%)
Jun 27, 2005 57.48 57.63 57.38 57.55 7,092 -0.92(-1.58%)
Jun 24, 2005 57.86 58.47 57.30 58.47 9,719 +0.84(+1.45%)
Jun 23, 2005 57.48 57.82 57.47 57.63 4,334 -0.23(-0.39%)
Jun 22, 2005 57.78 58.24 57.71 57.86 6,042 +0.23(+0.40%)
Jun 21, 2005 56.91 57.78 56.91 57.63 12,346 +0.84(+1.49%)
Jun 20, 2005 56.71 56.79 56.49 56.79 14,317 +0.03(+0.05%)
Jun 17, 2005 56.34 56.79 56.34 56.76 8,406 +1.55(+2.81%)
Jun 16, 2005 55.28 55.50 55.12 55.20 5,254 +0.01(+0.01%)
Jun 15, 2005 55.20 55.32 55.05 55.20 6,830 +0.49(+0.90%)
Jun 14, 2005 54.74 54.97 54.70 54.70 5,910 -0.11(-0.21%)
Jun 13, 2005 54.89 55.15 54.82 54.82 4,334 -0.88(-1.57%)
Jun 10, 2005 56.19 56.19 55.69 55.69 7,618 -0.42(-0.75%)
Jun 09, 2005 56.03 56.15 55.91 56.11 7,355 -0.67(-1.18%)
Jun 08, 2005 56.60 56.91 56.60 56.78 11,164 +0.27(+0.48%)
Jun 07, 2005 56.09 56.72 55.92 56.51 9,325 +1.16(+2.10%)
Jun 06, 2005 55.31 55.58 55.31 55.34 3,283 +0.03(+0.05%)
Jun 03, 2005 55.58 55.58 55.31 55.31 4,203 -0.35(-0.63%)
Jun 02, 2005 55.73 55.88 55.58 55.66 5,779 -0.22(-0.40%)
Jun 01, 2005 55.54 56.19 55.54 55.88 6,961 +0.53(+0.96%)
May 31, 2005 54.97 55.68 54.97 55.35 17,206 +1.05(+1.94%)
May 27, 2005 53.86 54.30 53.79 54.30 3,152 -0.52(-0.94%)
May 26, 2005 54.28 54.82 54.28 54.82 2,889 +0.08(+0.14%)
May 25, 2005 54.51 55.08 54.51 54.74 6,436 +0.27(+0.49%)
May 24, 2005 54.93 55.27 54.32 54.47 9,325 +0.66(+1.23%)
May 23, 2005 53.38 53.94 53.06 53.81 6,173 +0.63(+1.19%)
May 20, 2005 52.91 53.44 52.38 53.18 10,113 -0.27(-0.50%)
May 19, 2005 53.67 53.75 53.44 53.44 7,486 +0.62(+1.17%)
May 18, 2005 52.38 52.87 52.38 52.83 4,597 -0.05(-0.09%)
May 17, 2005 52.53 52.95 52.53 52.87 1,444 -1.56(-2.87%)
May 16, 2005 53.90 54.51 53.90 54.43 2,495 +0.61(+1.13%)
May 13, 2005 53.83 54.05 53.71 53.83 1,707 +0.46(+0.86%)
May 12, 2005 53.67 53.90 53.37 53.37 4,859 -0.38(-0.71%)
May 11, 2005 53.74 53.89 53.74 53.75 1,313 +0.02(+0.03%)
May 10, 2005 53.75 53.90 53.73 53.73 2,364 -0.32(-0.59%)
May 09, 2005 53.75 54.21 53.71 54.05 4,465 -0.46(-0.84%)
May 06, 2005 54.24 54.51 54.08 54.51 3,283 +0.46(+0.85%)
May 05, 2005 53.64 54.13 53.64 54.05 3,940 +0.27(+0.50%)
May 04, 2005 53.30 53.79 53.29 53.79 4,334 +0.43(+0.80%)
May 03, 2005 53.14 53.36 53.14 53.36 4,203 +0.37(+0.70%)
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.