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 -1.51 (-1.41%)
Official Closing 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 30, 2007 102.40 103.46 102.40 102.99 14,054 +0.05(+0.04%)
Apr 27, 2007 102.24 102.95 102.24 102.95 6,961 +1.50(+1.48%)
Apr 26, 2007 101.42 101.84 101.11 101.45 11,164 -2.89(-2.77%)
Apr 25, 2007 102.04 104.33 103.47 104.33 61,997 +0.34(+0.33%)
Apr 24, 2007 103.54 104.79 103.32 103.99 13,266 +0.90(+0.87%)
Apr 23, 2007 103.62 103.82 103.09 103.09 9,851 -1.18(-1.13%)
Apr 20, 2007 103.28 104.27 103.00 104.27 22,592 +0.51(+0.49%)
Apr 19, 2007 101.86 104.58 101.86 103.76 66,988 +1.10(+1.07%)
Apr 18, 2007 102.78 103.55 102.26 102.66 16,418 +4.48(+4.57%)
Apr 17, 2007 98.07 98.28 97.70 98.18 12,084 -2.45(-2.44%)
Apr 16, 2007 99.73 100.79 99.73 100.63 7,881 -0.55(-0.54%)
Apr 13, 2007 100.69 101.18 100.66 101.18 5,779 +0.18(+0.17%)
Apr 12, 2007 99.73 101.17 99.46 101.00 10,902 +0.04(+0.04%)
Apr 11, 2007 101.84 101.84 100.11 100.97 8,012 -1.39(-1.36%)
Apr 10, 2007 101.42 103.08 101.42 102.36 9,719 +1.23(+1.21%)
Apr 09, 2007 100.98 101.37 100.97 101.13 5,385 +0.15(+0.15%)
Apr 05, 2007 100.77 101.07 100.50 100.98 7,618 +0.46(+0.45%)
Apr 04, 2007 100.56 100.85 100.49 100.53 8,143 +0.14(+0.14%)
Apr 03, 2007 98.59 100.64 98.59 100.39 9,982 -0.56(-0.56%)
Apr 02, 2007 98.97 100.95 98.97 100.95 17,600 +1.33(+1.34%)
Mar 30, 2007 99.76 99.77 98.71 99.62 10,508 -0.28(-0.28%)
Mar 29, 2007 100.50 100.72 99.82 99.90 10,113 -0.62(-0.61%)
Mar 28, 2007 100.50 101.20 100.16 100.52 24,562 +0.32(+0.32%)
Mar 27, 2007 99.73 101.14 99.73 100.20 8,143 -0.77(-0.76%)
Mar 26, 2007 100.27 101.17 99.54 100.97 6,304 -2.29(-2.22%)
Mar 23, 2007 102.78 103.60 102.50 103.26 24,956 -1.65(-1.57%)
Mar 22, 2007 104.81 105.35 104.79 104.90 10,902 -0.50(-0.48%)
Mar 21, 2007 103.84 106.27 102.09 105.41 14,579 +2.27(+2.20%)
Mar 20, 2007 101.64 103.15 101.64 103.14 7,749 +0.61(+0.59%)
Mar 19, 2007 101.61 102.72 101.35 102.53 8,669 +0.30(+0.30%)
Mar 16, 2007 101.58 102.99 101.28 102.22 17,338 -0.04(-0.04%)
Mar 15, 2007 101.77 102.74 101.42 102.26 8,143 +0.78(+0.77%)
Mar 14, 2007 101.89 101.94 99.44 101.48 45,053 +0.65(+0.64%)
Mar 13, 2007 106.58 103.27 100.84 100.84 12,872 -5.74(-5.39%)
Mar 12, 2007 105.44 106.58 105.44 106.58 20,753 -0.35(-0.33%)
Mar 09, 2007 106.58 107.35 105.82 106.93 38,354 +2.38(+2.27%)
Mar 08, 2007 105.06 105.44 103.79 104.55 13,135 +0.34(+0.32%)
Mar 07, 2007 104.64 104.64 103.74 104.22 8,931 -0.87(-0.83%)
Mar 06, 2007 103.56 105.92 103.54 105.08 27,452 +4.42(+4.39%)
Mar 05, 2007 101.27 102.02 100.08 100.66 30,341 -2.78(-2.69%)
Mar 02, 2007 104.58 104.58 103.17 103.44 4,597 +0.15(+0.15%)
Mar 01, 2007 101.53 103.65 100.62 103.29 12,740 -1.09(-1.04%)
Feb 28, 2007 106.97 106.97 104.36 104.38 22,854 -1.34(-1.27%)
Feb 27, 2007 106.67 107.96 104.69 105.72 20,753 -2.83(-2.61%)
Feb 26, 2007 109.18 109.94 108.27 108.55 20,428 -1.64(-1.49%)
Feb 23, 2007 110.14 110.73 109.60 110.19 35,464 +1.51(+1.39%)
Feb 22, 2007 108.85 109.30 107.89 108.69 11,821 +0.27(+0.25%)
Feb 21, 2007 108.55 108.67 107.73 108.42 8,143 -2.06(-1.86%)
Feb 20, 2007 110.91 111.05 109.71 110.48 7,355 -1.28(-1.14%)
Feb 16, 2007 110.92 111.78 110.85 111.75 11,558 -1.76(-1.55%)
Feb 15, 2007 111.92 113.52 111.75 113.52 15,893 -1.26(-1.10%)
Feb 14, 2007 113.81 115.53 113.31 114.78 14,842 +1.34(+1.18%)
Feb 13, 2007 111.44 113.44 111.44 113.44 11,033 +3.88(+3.54%)
Feb 12, 2007 110.20 110.20 108.90 109.55 4,334 -1.12(-1.01%)
Feb 09, 2007 110.51 111.14 109.36 110.67 11,033 +4.39(+4.13%)
Feb 08, 2007 107.12 107.12 105.10 106.28 21,147 -5.49(-4.91%)
Feb 07, 2007 110.64 111.95 110.61 111.77 9,063 -0.82(-0.73%)
Feb 06, 2007 113.06 113.28 111.83 112.59 14,185 +0.69(+0.61%)
Feb 05, 2007 112.34 113.35 111.31 111.91 26,795 -1.95(-1.71%)
Feb 02, 2007 113.45 113.86 112.83 113.86 9,063 -0.67(-0.59%)
Feb 01, 2007 113.67 114.92 113.21 114.53 15,105 +3.07(+2.75%)
Jan 31, 2007 108.56 111.46 108.11 111.46 23,380 +2.31(+2.11%)
Jan 30, 2007 108.77 109.72 108.49 109.15 16,550 -1.44(-1.30%)
Jan 29, 2007 110.71 111.10 110.39 110.59 5,648 -2.24(-1.98%)
Jan 26, 2007 113.06 113.32 112.45 112.83 10,902 -0.57(-0.50%)
Jan 25, 2007 113.96 114.88 113.19 113.40 16,418 +0.55(+0.49%)
Jan 24, 2007 112.06 112.87 112.06 112.85 59,239 +1.71(+1.53%)
Jan 23, 2007 110.42 112.13 110.40 111.14 16,944 +0.34(+0.31%)
Jan 22, 2007 110.77 111.17 108.47 110.80 21,804 +0.79(+0.72%)
Jan 19, 2007 108.87 110.23 108.87 110.01 17,600 +2.40(+2.23%)
Jan 18, 2007 107.34 107.89 107.06 107.61 11,427 +2.36(+2.25%)
Jan 17, 2007 106.24 106.33 104.30 105.25 37,040 -2.99(-2.76%)
Jan 16, 2007 107.67 108.24 106.86 108.24 20,490 -0.82(-0.75%)
Jan 12, 2007 107.22 110.67 107.22 109.05 19,308 +1.07(+0.99%)
Jan 11, 2007 106.58 108.07 106.58 107.99 17,863 -1.68(-1.53%)
Jan 10, 2007 108.88 109.67 107.78 109.67 19,702 -3.76(-3.31%)
Jan 09, 2007 112.87 113.43 112.55 113.43 14,579 +1.04(+0.93%)
Jan 08, 2007 111.19 112.39 111.05 112.39 21,541 +1.21(+1.09%)
Jan 05, 2007 111.84 112.12 110.92 111.18 12,084 -0.82(-0.73%)
Jan 04, 2007 110.71 112.07 110.16 112.00 15,367 +0.88(+0.80%)
Jan 03, 2007 111.91 112.30 110.39 111.11 28,503 -0.65(-0.58%)
Dec 29, 2006 110.39 112.67 110.32 111.76 30,210 +1.49(+1.35%)
Dec 28, 2006 109.85 110.27 109.08 110.27 13,791 +0.18(+0.17%)
Dec 27, 2006 108.98 110.28 108.98 110.09 9,063 +1.03(+0.94%)
Dec 26, 2006 107.35 109.07 107.35 109.06 13,135 +0.49(+0.45%)
Dec 22, 2006 108.04 109.06 107.70 108.57 105,999 +0.73(+0.68%)
Dec 21, 2006 107.12 107.84 107.12 107.84 16,418 +1.15(+1.08%)
Dec 20, 2006 106.17 107.80 106.17 106.69 16,944 +2.03(+1.94%)
Dec 19, 2006 103.92 104.76 103.54 104.66 13,397 -0.71(-0.67%)
Dec 18, 2006 105.82 106.23 105.37 105.37 10,639 -0.84(-0.79%)
Dec 15, 2006 105.06 106.20 105.06 106.20 11,690 +1.99(+1.91%)
Dec 14, 2006 104.30 104.91 103.16 104.22 27,452 -0.94(-0.89%)
Dec 13, 2006 104.91 105.38 104.44 105.15 7,224 -2.27(-2.11%)
Dec 12, 2006 107.92 107.94 105.82 107.42 34,413 -1.64(-1.50%)
Dec 11, 2006 108.11 109.29 108.11 109.06 70,929 -0.57(-0.52%)
Dec 08, 2006 110.01 110.74 109.45 109.63 15,105 +0.04(+0.03%)
Dec 07, 2006 110.01 110.54 109.52 109.59 15,893 +2.79(+2.61%)
Dec 06, 2006 106.97 107.39 106.36 106.81 21,672 +0.41(+0.39%)
Dec 05, 2006 105.94 106.39 105.51 106.39 6,961 -1.04(-0.96%)
Dec 04, 2006 105.76 107.43 105.06 107.43 17,600 +6.13(+6.05%)
Dec 01, 2006 102.02 102.93 100.91 101.30 24,956 -1.74(-1.69%)
Nov 30, 2006 103.35 103.66 102.78 103.05 18,783 +3.08(+3.08%)
Nov 29, 2006 99.92 100.67 98.97 99.96 25,744 +4.19(+4.37%)
Nov 28, 2006 95.55 96.19 95.01 95.77 21,804 +1.37(+1.45%)
Nov 27, 2006 96.23 96.49 93.51 94.40 32,180 -1.36(-1.42%)
Nov 24, 2006 95.55 95.83 95.05 95.77 6,304 +0.96(+1.01%)
Nov 22, 2006 95.19 95.78 94.43 94.81 25,087 +1.85(+1.99%)
Nov 21, 2006 92.12 92.98 91.85 92.96 24,168 +3.68(+4.12%)
Nov 20, 2006 87.93 90.30 87.93 89.28 45,447 -4.84(-5.14%)
Nov 17, 2006 93.64 94.40 92.96 94.12 26,270 -2.79(-2.88%)
Nov 16, 2006 96.84 97.07 96.69 96.92 9,982 -3.54(-3.52%)
Nov 15, 2006 99.14 100.46 99.09 100.46 10,245 -2.18(-2.12%)
Nov 14, 2006 102.63 102.97 101.54 102.63 20,490 +3.24(+3.26%)
Nov 13, 2006 99.36 99.40 97.45 99.39 17,338 -0.27(-0.27%)
Nov 10, 2006 99.73 100.49 99.51 99.66 20,227 +1.44(+1.47%)
Nov 09, 2006 98.96 98.96 97.75 98.22 21,147 -7.10(-6.74%)
Nov 08, 2006 104.53 105.44 103.80 105.31 17,075 -0.59(-0.56%)
Nov 07, 2006 104.99 106.78 104.99 105.91 16,944 +0.18(+0.17%)
Nov 06, 2006 103.92 105.73 103.92 105.73 11,558 +1.44(+1.38%)
Nov 03, 2006 104.49 105.06 103.81 104.29 9,457 -0.77(-0.73%)
Nov 02, 2006 104.76 105.26 104.56 105.06 8,406 -1.58(-1.48%)
Nov 01, 2006 107.99 108.34 106.58 106.65 13,135 -0.78(-0.72%)
Oct 31, 2006 107.35 107.86 106.82 107.42 5,385 -1.59(-1.46%)
Oct 30, 2006 108.38 109.14 108.11 109.01 4,203 -2.14(-1.92%)
Oct 27, 2006 111.53 111.88 110.81 111.15 4,465 -0.76(-0.68%)
Oct 26, 2006 110.85 112.11 110.81 111.91 7,355 +1.94(+1.76%)
Oct 25, 2006 108.78 110.00 108.68 109.97 12,478 -2.63(-2.33%)
Oct 24, 2006 112.22 112.60 111.86 112.60 9,851 +0.30(+0.27%)
Oct 23, 2006 110.77 112.64 110.77 112.30 7,224 +1.95(+1.77%)
Oct 20, 2006 109.63 110.35 109.44 110.35 3,021 +0.30(+0.27%)
Oct 19, 2006 109.82 110.12 109.50 110.05 5,648 +0.23(+0.21%)
Oct 18, 2006 109.63 110.38 108.92 109.82 8,537 -0.88(-0.79%)
Oct 17, 2006 111.08 111.15 109.44 110.70 24,168 +1.45(+1.32%)
Oct 16, 2006 108.68 109.56 108.36 109.25 11,164 +1.71(+1.59%)
Oct 13, 2006 105.82 107.54 105.82 107.54 30,210 +1.57(+1.48%)
Oct 12, 2006 104.68 106.21 104.38 105.97 14,054 -0.18(-0.17%)
Oct 11, 2006 105.82 106.40 104.89 106.14 18,651 -4.93(-4.44%)
Oct 10, 2006 110.77 111.44 110.01 111.08 8,406 +0.46(+0.42%)
Oct 09, 2006 110.94 110.95 110.20 110.61 4,334 -0.52(-0.47%)
Oct 06, 2006 111.99 112.11 110.48 111.13 7,486 +0.66(+0.60%)
Oct 05, 2006 110.01 111.13 110.01 110.47 9,588 +1.89(+1.74%)
Oct 04, 2006 106.58 108.75 106.58 108.58 11,821 +3.14(+2.98%)
Oct 03, 2006 105.44 106.25 105.14 105.44 17,338 -1.14(-1.07%)
Oct 02, 2006 106.11 107.35 106.11 106.58 7,881 +1.45(+1.38%)
Sep 29, 2006 105.13 105.82 105.00 105.14 6,830 +0.20(+0.19%)
Sep 28, 2006 103.77 104.94 103.54 104.94 29,685 +4.98(+4.98%)
Sep 27, 2006 100.11 100.79 99.35 99.96 16,681 +1.10(+1.12%)
Sep 26, 2006 97.64 98.86 97.11 98.86 14,185 -0.09(-0.09%)
Sep 25, 2006 98.48 98.96 97.47 98.95 11,821 -1.39(-1.38%)
Sep 22, 2006 99.77 100.50 99.05 100.33 86,428 -0.16(-0.16%)
Sep 21, 2006 100.38 101.39 99.66 100.50 43,214 -1.29(-1.27%)
Sep 20, 2006 100.80 102.12 100.80 101.79 24,562 -1.92(-1.85%)
Sep 19, 2006 102.78 103.72 102.66 103.71 39,405 +2.77(+2.75%)
Sep 18, 2006 100.15 100.94 99.54 100.94 13,923 +0.06(+0.06%)
Sep 15, 2006 100.69 101.41 100.50 100.88 22,592 +0.75(+0.75%)
Sep 14, 2006 100.51 100.51 99.74 100.12 13,003 -2.43(-2.37%)
Sep 13, 2006 101.26 103.16 100.88 102.55 18,126 -1.17(-1.12%)
Sep 12, 2006 101.63 103.92 101.52 103.72 21,935 +0.60(+0.58%)
Sep 11, 2006 102.57 103.13 102.40 103.11 7,749 -0.60(-0.58%)
Sep 08, 2006 103.35 103.81 102.96 103.72 30,604 +1.01(+0.99%)
Sep 07, 2006 102.44 102.70 101.26 102.70 9,457 +0.04(+0.04%)
Sep 06, 2006 103.91 104.30 102.51 102.66 13,397 -1.25(-1.20%)
Sep 05, 2006 103.92 104.10 103.20 103.91 8,800 +1.30(+1.27%)
Sep 01, 2006 101.83 102.61 101.70 102.61 4,859 +1.47(+1.45%)
Aug 31, 2006 101.26 101.41 100.76 101.14 4,071 -0.30(-0.29%)
Aug 30, 2006 101.33 101.74 101.10 101.44 8,800 -1.95(-1.89%)
Aug 29, 2006 102.27 103.39 102.03 103.39 15,499 +2.89(+2.88%)
Aug 28, 2006 99.73 100.63 99.73 100.50 5,779 -0.10(-0.10%)
Aug 25, 2006 100.56 101.19 100.10 100.59 12,609 -2.03(-1.98%)
Aug 24, 2006 102.86 103.16 102.44 102.63 5,385 -0.05(-0.04%)
Aug 23, 2006 102.78 103.25 102.11 102.67 5,779 -0.59(-0.58%)
Aug 22, 2006 103.16 103.65 102.78 103.27 6,042 +0.56(+0.55%)
Aug 21, 2006 102.78 103.30 102.31 102.70 12,346 -4.18(-3.91%)
Aug 18, 2006 105.79 106.88 105.44 106.88 8,931 +1.27(+1.20%)
Aug 17, 2006 105.30 106.16 105.25 105.61 8,669 +2.07(+2.00%)
Aug 16, 2006 102.40 103.92 102.02 103.54 14,185 +5.15(+5.23%)
Aug 15, 2006 97.45 98.55 97.45 98.39 8,537 +3.23(+3.39%)
Aug 14, 2006 186.68 95.66 94.38 95.17 23,511 +1.83(+1.96%)
Aug 11, 2006 94.21 94.28 93.21 93.34 7,355 -2.21(-2.31%)
Aug 10, 2006 95.93 96.42 94.96 95.55 9,325 +0.45(+0.47%)
Aug 09, 2006 95.36 95.93 95.10 95.10 4,071 -0.08(-0.08%)
Aug 08, 2006 95.55 95.75 94.62 95.17 10,639 -0.22(-0.23%)
Aug 07, 2006 94.78 95.64 94.57 95.39 17,600 -3.20(-3.24%)
Aug 04, 2006 97.68 99.12 97.68 98.59 27,846 +1.29(+1.33%)
Aug 03, 2006 96.25 97.40 95.95 97.30 13,266 -2.63(-2.63%)
Aug 02, 2006 98.58 100.11 98.40 99.92 18,783 +4.19(+4.37%)
Aug 01, 2006 95.91 95.93 95.01 95.74 12,346 -3.08(-3.12%)
Jul 31, 2006 98.69 99.55 98.53 98.82 28,108 +2.54(+2.63%)
Jul 28, 2006 94.82 96.67 94.40 96.28 18,914 +6.33(+7.04%)
Jul 27, 2006 90.26 91.64 89.95 89.95 13,266 +1.93(+2.19%)
Jul 26, 2006 88.24 88.53 87.59 88.02 15,630 -1.10(-1.24%)
Jul 25, 2006 88.31 89.13 87.89 89.13 8,143 +0.24(+0.27%)
Jul 24, 2006 87.35 89.08 87.31 88.88 17,075 +2.11(+2.43%)
Jul 21, 2006 87.06 87.13 86.49 86.78 44,527 -0.02(-0.02%)
Jul 20, 2006 88.12 88.50 86.72 86.79 29,553 +2.28(+2.70%)
Jul 19, 2006 81.46 85.25 81.46 84.51 28,371 +3.24(+3.98%)
Jul 18, 2006 80.70 81.27 80.02 81.27 17,469 -3.24(-3.84%)
Jul 17, 2006 85.14 85.14 83.82 84.51 7,092 -1.04(-1.21%)
Jul 14, 2006 85.68 86.18 84.79 85.55 9,457 +1.34(+1.59%)
Jul 13, 2006 85.69 85.27 84.20 84.21 50,307 -1.07(-1.25%)
Jul 12, 2006 85.31 86.03 84.19 85.28 64,755 -3.04(-3.44%)
Jul 11, 2006 88.31 88.50 87.23 88.31 26,532 -1.38(-1.54%)
Jul 10, 2006 89.84 89.88 89.07 89.69 8,406 -4.19(-4.46%)
Jul 07, 2006 94.78 95.17 93.68 93.88 11,164 +0.46(+0.50%)
Jul 06, 2006 92.31 93.95 92.31 93.41 51,226 -0.23(-0.24%)
Jul 05, 2006 95.17 95.17 92.86 93.64 22,329 -1.04(-1.10%)
Jul 03, 2006 92.50 94.69 92.39 94.69 19,045 +1.62(+1.74%)
Jun 30, 2006 92.92 93.08 92.17 93.06 19,702 +1.97(+2.16%)
Jun 29, 2006 87.55 91.36 87.55 91.09 22,854 +2.58(+2.92%)
Jun 28, 2006 88.40 88.88 87.62 88.51 21,410 +4.32(+5.13%)
Jun 27, 2006 85.99 86.29 84.08 84.19 86,428 -5.95(-6.60%)
Jun 26, 2006 89.84 90.17 88.85 90.14 15,105 -2.63(-2.84%)
Jun 23, 2006 92.12 92.78 92.12 92.77 9,982 +0.05(+0.05%)
Jun 22, 2006 93.50 93.89 92.13 92.73 42,294 +1.55(+1.70%)
Jun 21, 2006 88.62 91.18 88.39 91.18 29,291 -0.23(-0.25%)
Jun 20, 2006 90.60 91.57 90.32 91.40 24,825 -2.85(-3.02%)
Jun 19, 2006 95.93 96.01 94.25 94.25 18,914 -5.10(-5.13%)
Jun 16, 2006 99.14 99.73 98.66 99.35 12,872 +1.14(+1.16%)
Jun 15, 2006 95.45 98.53 95.36 98.21 16,550 +6.73(+7.36%)
Jun 14, 2006 90.03 91.48 89.65 91.48 27,189 +2.03(+2.26%)
Jun 13, 2006 90.22 90.60 87.73 89.46 30,210 -6.13(-6.41%)
Jun 12, 2006 96.54 97.45 95.54 95.58 24,299 +1.11(+1.18%)
Jun 09, 2006 94.67 95.35 93.52 94.47 19,833 -0.12(-0.13%)
Jun 08, 2006 93.26 94.59 92.12 94.59 44,133 -4.34(-4.39%)
Jun 07, 2006 98.59 99.57 97.83 98.93 17,075 -3.33(-3.25%)
Jun 06, 2006 103.11 103.54 101.59 102.26 17,863 -4.33(-4.06%)
Jun 05, 2006 107.01 107.91 106.43 106.59 31,524 +2.25(+2.16%)
Jun 02, 2006 104.68 104.90 103.92 104.34 29,685 -7.58(-6.77%)
Jun 01, 2006 109.82 111.94 109.76 111.91 4,597 +1.90(+1.73%)
May 31, 2006 108.87 110.24 108.87 110.01 7,881 +0.20(+0.18%)
May 30, 2006 110.39 110.52 109.36 109.81 9,982 -1.68(-1.51%)
May 26, 2006 110.96 111.53 110.43 111.50 10,376 +1.64(+1.50%)
May 25, 2006 108.87 110.77 108.87 109.85 7,224 +0.56(+0.51%)
May 24, 2006 109.63 109.82 107.73 109.30 14,185 +0.27(+0.25%)
May 23, 2006 108.11 110.16 108.11 109.02 15,630 -1.68(-1.52%)
May 22, 2006 110.01 110.77 108.68 110.70 11,821 -4.17(-3.63%)
May 19, 2006 113.41 114.88 113.28 114.88 9,851 +1.06(+0.93%)
May 18, 2006 113.97 115.00 113.82 113.82 9,194 +0.03(+0.03%)
May 17, 2006 117.62 117.62 113.78 113.79 13,135 -5.34(-4.48%)
May 16, 2006 119.22 119.53 118.77 119.12 7,618 -2.12(-1.75%)
May 15, 2006 120.30 121.55 120.00 121.24 48,730 +7.04(+6.17%)
May 12, 2006 117.97 118.03 113.82 114.20 26,270 -1.65(-1.42%)
May 11, 2006 116.86 117.14 115.83 115.84 9,457 -1.41(-1.20%)
May 10, 2006 118.02 118.09 117.24 117.25 24,431 -2.67(-2.23%)
May 09, 2006 119.53 120.29 119.53 119.92 4,071 +2.40(+2.04%)
May 08, 2006 118.42 118.77 117.36 117.53 8,406 -0.01(-0.01%)
May 05, 2006 116.48 117.62 116.20 117.53 14,711 +1.22(+1.05%)
May 04, 2006 115.26 116.31 115.26 116.31 21,278 +0.73(+0.63%)
May 03, 2006 114.96 115.72 114.43 115.58 17,863 +0.24(+0.20%)
May 02, 2006 114.05 115.62 113.97 115.35 9,063 +2.44(+2.16%)
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.