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

Orix Corp ADR (NY: IX )

107.43 -0.09 (-0.08%)
Official Closing 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, 2008 68.85 69.69 68.39 69.10 283,104 -0.43(-0.62%)
Apr 29, 2008 69.52 69.97 69.29 69.53 25,430 +0.01(+0.01%)
Apr 28, 2008 65.93 69.94 65.93 69.52 56,129 +5.12(+7.96%)
Apr 25, 2008 64.33 64.49 63.81 64.40 20,476 +1.96(+3.15%)
Apr 24, 2008 62.33 62.81 61.45 62.44 35,817 -1.19(-1.87%)
Apr 23, 2008 63.94 64.01 63.12 63.62 27,394 +1.52(+2.45%)
Apr 22, 2008 62.85 63.04 61.95 62.10 21,470 -3.01(-4.62%)
Apr 21, 2008 65.47 65.47 64.34 65.11 24,206 +0.01(+0.01%)
Apr 18, 2008 65.77 65.87 64.26 65.10 41,381 -0.21(-0.31%)
Apr 17, 2008 65.31 65.40 64.56 65.31 39,640 +0.71(+1.10%)
Apr 16, 2008 63.22 64.77 63.22 64.60 94,397 +3.59(+5.88%)
Apr 15, 2008 60.53 61.01 59.86 61.01 50,756 +3.02(+5.21%)
Apr 14, 2008 58.84 58.84 57.63 57.99 25,915 -1.01(-1.72%)
Apr 11, 2008 59.01 59.75 58.15 59.00 48,487 +2.17(+3.82%)
Apr 10, 2008 60.20 60.20 56.51 56.83 29,706 -1.33(-2.29%)
Apr 09, 2008 59.20 59.20 58.16 58.17 18,192 -3.54(-5.74%)
Apr 08, 2008 62.25 62.47 61.47 61.71 30,502 -1.00(-1.60%)
Apr 07, 2008 62.78 63.59 62.32 62.71 39,930 +1.02(+1.65%)
Apr 04, 2008 62.24 62.80 61.43 61.69 33,494 +1.79(+2.99%)
Apr 03, 2008 59.37 60.32 59.28 59.90 36,121 +0.79(+1.34%)
Apr 02, 2008 58.83 60.40 58.69 59.11 48,134 +2.54(+4.50%)
Apr 01, 2008 56.10 56.64 55.72 56.57 60,289 +4.52(+8.69%)
Mar 31, 2008 51.67 52.26 51.59 52.04 44,262 -0.72(-1.36%)
Mar 28, 2008 52.62 53.93 52.62 52.76 27,977 +0.23(+0.43%)
Mar 27, 2008 53.91 53.91 52.31 52.53 37,040 -2.28(-4.17%)
Mar 26, 2008 54.25 54.93 53.29 54.82 24,562 +0.56(+1.04%)
Mar 25, 2008 54.87 54.87 53.25 54.25 88,792 -1.50(-2.69%)
Mar 24, 2008 55.59 57.28 54.82 55.75 84,720 +4.74(+9.30%)
Mar 21, 2008 50.11 51.10 49.38 51.01 39,180 +0.00(+0.00%)
Mar 20, 2008 50.11 51.10 49.38 51.01 39,180 +0.84(+1.67%)
Mar 19, 2008 50.67 51.28 49.31 50.17 39,667 -0.50(-0.99%)
Mar 18, 2008 48.66 50.67 48.66 50.67 36,778 +4.23(+9.11%)
Mar 17, 2008 48.97 48.97 46.04 46.44 47,424 -1.33(-2.79%)
Mar 14, 2008 49.05 49.05 47.77 47.77 28,652 -1.34(-2.73%)
Mar 13, 2008 49.49 49.49 47.70 49.11 58,446 -1.90(-3.72%)
Mar 12, 2008 51.74 51.85 50.86 51.01 34,939 -0.89(-1.72%)
Mar 11, 2008 51.09 52.04 50.38 51.90 52,540 +0.43(+0.84%)
Mar 10, 2008 51.63 52.43 49.94 51.47 105,316 -2.60(-4.80%)
Mar 07, 2008 53.29 54.47 52.95 54.06 65,250 -0.59(-1.07%)
Mar 06, 2008 56.03 56.03 54.65 54.65 29,816 -1.39(-2.47%)
Mar 05, 2008 56.06 56.89 55.51 56.03 82,093 +0.37(+0.66%)
Mar 04, 2008 56.20 56.20 54.72 55.67 43,214 -1.36(-2.38%)
Mar 03, 2008 57.05 57.24 56.20 57.02 49,542 +0.50(+0.89%)
Feb 29, 2008 58.04 58.04 56.35 56.52 23,117 -2.90(-4.88%)
Feb 28, 2008 60.30 60.53 59.40 59.42 60,683 +1.87(+3.24%)
Feb 27, 2008 57.18 58.22 56.53 57.56 264,580 -0.08(-0.15%)
Feb 26, 2008 56.79 57.85 56.51 57.64 72,899 +1.48(+2.63%)
Feb 25, 2008 55.53 56.59 54.80 56.16 47,811 +3.46(+6.56%)
Feb 22, 2008 52.23 52.71 51.21 52.71 30,210 +0.63(+1.21%)
Feb 21, 2008 53.11 53.28 52.07 52.07 26,138 -1.01(-1.91%)
Feb 20, 2008 51.94 53.09 51.54 53.09 43,871 -0.03(-0.06%)
Feb 19, 2008 53.61 53.99 52.85 53.12 30,079 +0.82(+1.57%)
Feb 18, 2008 52.74 52.74 51.70 52.30 0 +0.00(+0.00%)
Feb 15, 2008 52.74 52.74 51.70 52.30 36,418 -1.71(-3.17%)
Feb 14, 2008 55.04 55.39 53.66 54.01 73,950 +1.55(+2.96%)
Feb 13, 2008 52.07 52.55 51.35 52.46 31,021 +0.90(+1.74%)
Feb 12, 2008 51.85 52.40 51.17 51.56 57,531 -0.60(-1.15%)
Feb 11, 2008 51.69 52.28 51.18 52.16 33,550 +0.46(+0.90%)
Feb 08, 2008 51.58 52.04 51.15 51.69 43,871 -2.86(-5.25%)
Feb 07, 2008 54.50 55.02 53.89 54.56 41,002 +0.88(+1.65%)
Feb 06, 2008 57.02 57.02 53.67 53.67 72,374 -5.90(-9.90%)
Feb 05, 2008 62.78 62.78 59.34 59.57 49,125 -7.15(-10.71%)
Feb 04, 2008 68.14 68.14 66.08 66.72 44,921 -0.80(-1.18%)
Feb 01, 2008 65.24 67.61 65.24 67.52 48,336 +4.46(+7.07%)
Jan 31, 2008 62.85 65.09 62.58 63.06 99,300 -2.15(-3.30%)
Jan 30, 2008 65.09 66.35 64.05 65.21 32,837 -0.91(-1.37%)
Jan 29, 2008 65.69 66.12 64.79 66.12 33,650 -0.37(-0.55%)
Jan 28, 2008 65.34 66.49 63.57 66.49 47,023 +0.56(+0.84%)
Jan 25, 2008 66.99 68.47 65.06 65.93 62,109 +4.48(+7.30%)
Jan 24, 2008 59.17 61.45 59.17 61.45 68,713 +3.97(+6.91%)
Jan 23, 2008 54.82 58.53 53.43 57.47 50,175 +0.50(+0.88%)
Jan 22, 2008 53.67 57.06 53.58 56.97 73,556 -1.23(-2.11%)
Jan 21, 2008 57.08 58.20 56.44 58.20 0 +0.00(+0.00%)
Jan 18, 2008 57.08 58.20 56.44 58.20 58,054 +2.23(+3.99%)
Jan 17, 2008 57.86 58.93 55.91 55.96 81,917 +1.67(+3.07%)
Jan 16, 2008 54.23 55.33 53.73 54.30 267,035 +0.42(+0.78%)
Jan 15, 2008 55.09 55.15 53.39 53.88 81,962 -3.55(-6.18%)
Jan 14, 2008 58.62 58.62 56.92 57.43 51,883 +0.72(+1.28%)
Jan 11, 2008 56.29 57.41 55.77 56.70 42,426 -3.27(-5.46%)
Jan 10, 2008 58.92 60.68 58.43 59.98 47,548 -0.88(-1.44%)
Jan 09, 2008 60.53 61.14 59.47 60.85 40,731 +1.55(+2.62%)
Jan 08, 2008 60.46 61.19 59.02 59.30 59,633 -1.10(-1.83%)
Jan 07, 2008 60.91 60.91 59.51 60.40 51,095 -1.08(-1.76%)
Jan 04, 2008 62.43 62.55 61.09 61.48 44,133 -2.45(-3.83%)
Jan 03, 2008 63.83 64.46 63.57 63.94 27,714 -0.09(-0.14%)
Jan 02, 2008 64.83 64.83 63.77 64.03 26,983 -0.53(-0.81%)
Jan 01, 2008 63.09 64.55 63.09 64.55 0 +0.00(+0.00%)
Dec 31, 2007 63.09 64.55 63.09 64.55 22,215 +0.49(+0.77%)
Dec 28, 2007 65.84 65.84 63.76 64.06 21,147 +1.04(+1.64%)
Dec 27, 2007 63.09 63.75 62.80 63.02 40,600 -1.36(-2.12%)
Dec 26, 2007 64.03 64.96 64.03 64.39 33,557 +0.21(+0.33%)
Dec 24, 2007 63.42 65.03 63.42 64.17 69,352 +0.33(+0.51%)
Dec 21, 2007 62.79 63.95 62.25 63.84 50,438 -2.12(-3.22%)
Dec 20, 2007 66.71 66.73 65.42 65.97 60,421 -1.32(-1.97%)
Dec 19, 2007 66.54 67.86 65.92 67.29 87,610 +1.53(+2.33%)
Dec 18, 2007 65.91 70.03 64.30 65.76 78,284 -0.40(-0.60%)
Dec 17, 2007 66.39 67.29 65.21 66.16 72,899 -1.88(-2.76%)
Dec 14, 2007 69.37 69.92 67.73 68.04 77,890 -3.46(-4.84%)
Dec 13, 2007 77.27 77.27 70.07 71.50 71,848 -5.70(-7.39%)
Dec 12, 2007 78.49 80.08 75.61 77.21 65,149 +0.88(+1.16%)
Dec 11, 2007 79.02 79.94 74.23 76.32 67,645 +0.16(+0.21%)
Dec 10, 2007 75.54 76.44 75.01 76.16 35,070 -0.46(-0.61%)
Dec 07, 2007 76.44 77.01 75.99 76.63 38,485 +2.39(+3.22%)
Dec 06, 2007 73.98 74.66 73.35 74.24 50,044 +1.48(+2.04%)
Dec 05, 2007 72.97 73.47 72.27 72.75 34,545 +2.02(+2.85%)
Dec 04, 2007 71.12 71.56 70.26 70.73 33,888 -3.78(-5.07%)
Dec 03, 2007 75.64 76.27 74.40 74.51 37,172 -2.79(-3.61%)
Nov 30, 2007 80.23 80.63 77.19 77.30 64,493 +2.31(+3.08%)
Nov 29, 2007 75.38 76.12 74.62 75.00 59,633 +1.91(+2.61%)
Nov 28, 2007 71.75 73.22 71.61 73.09 52,277 +4.07(+5.90%)
Nov 27, 2007 69.64 70.06 68.76 69.01 44,265 +2.34(+3.51%)
Nov 26, 2007 68.10 69.25 66.30 66.68 46,366 -0.32(-0.48%)
Nov 23, 2007 66.75 67.12 66.40 67.00 29,291 +2.94(+4.59%)
Nov 21, 2007 63.74 64.52 63.11 64.06 46,366 -2.18(-3.29%)
Nov 20, 2007 65.85 67.26 65.12 66.24 68,433 +1.71(+2.64%)
Nov 19, 2007 65.10 65.44 64.29 64.53 27,846 -1.94(-2.92%)
Nov 16, 2007 66.89 67.65 65.94 66.47 39,011 -1.20(-1.77%)
Nov 15, 2007 68.78 69.02 67.17 67.67 33,100 -2.22(-3.18%)
Nov 14, 2007 70.23 70.97 69.69 69.89 30,341 +1.87(+2.74%)
Nov 13, 2007 67.00 68.52 66.76 68.02 38,879 +4.55(+7.16%)
Nov 12, 2007 64.10 65.15 63.48 63.48 32,049 -1.13(-1.74%)
Nov 09, 2007 63.32 65.54 63.32 64.61 113,618 -1.93(-2.90%)
Nov 08, 2007 68.15 68.58 65.92 66.53 103,241 -0.54(-0.81%)
Nov 07, 2007 71.12 71.12 66.45 67.07 49,650 -7.27(-9.78%)
Nov 06, 2007 75.19 75.56 73.24 74.34 65,412 +0.68(+0.92%)
Nov 05, 2007 69.14 74.08 69.14 73.67 18,010 +0.11(+0.16%)
Nov 02, 2007 75.16 75.16 72.55 73.55 41,638 -2.44(-3.22%)
Nov 01, 2007 77.47 77.69 75.42 76.00 47,942 -2.61(-3.32%)
Oct 31, 2007 77.50 78.61 76.47 78.61 38,091 +1.26(+1.62%)
Oct 30, 2007 78.04 78.05 77.21 77.35 31,261 +0.46(+0.60%)
Oct 29, 2007 76.88 76.89 76.34 76.89 16,944 +0.75(+0.99%)
Oct 26, 2007 75.80 76.30 75.00 76.13 35,990 +1.78(+2.40%)
Oct 25, 2007 74.46 74.98 73.55 74.35 35,333 -3.10(-4.00%)
Oct 24, 2007 77.68 77.84 75.62 77.45 31,130 -2.76(-3.45%)
Oct 23, 2007 80.28 80.28 79.14 80.21 24,037 +1.10(+1.39%)
Oct 22, 2007 84.42 81.08 77.93 79.12 13,660 -0.88(-1.10%)
Oct 19, 2007 81.62 81.96 79.95 80.00 32,574 -1.05(-1.30%)
Oct 18, 2007 80.00 81.05 80.00 81.05 22,329 +0.52(+0.64%)
Oct 17, 2007 81.00 81.07 79.28 80.53 40,061 -0.56(-0.69%)
Oct 16, 2007 81.69 82.15 80.89 81.09 22,723 -6.17(-7.08%)
Oct 15, 2007 87.49 87.54 86.11 87.26 53,065 -1.24(-1.40%)
Oct 12, 2007 88.43 89.09 88.08 88.50 24,956 -1.20(-1.33%)
Oct 11, 2007 90.81 90.81 89.16 89.70 19,833 -2.28(-2.48%)
Oct 10, 2007 91.39 92.59 90.79 91.98 21,541 +0.59(+0.65%)
Oct 09, 2007 90.88 91.39 90.60 91.39 24,562 -2.07(-2.22%)
Oct 08, 2007 93.41 93.46 92.70 93.46 12,215 -0.59(-0.62%)
Oct 05, 2007 93.45 94.38 92.61 94.05 19,965 +2.23(+2.43%)
Oct 04, 2007 91.54 92.07 91.17 91.82 155,781 +3.05(+3.43%)
Oct 03, 2007 89.03 90.22 88.63 88.77 27,452 +1.75(+2.01%)
Oct 02, 2007 86.96 87.51 86.49 87.02 14,317 +1.08(+1.26%)
Oct 01, 2007 84.51 86.39 84.39 85.94 18,914 -0.36(-0.41%)
Sep 28, 2007 85.77 87.50 85.77 86.30 50,963 -1.39(-1.59%)
Sep 27, 2007 85.53 87.81 85.53 87.69 26,007 +7.22(+8.97%)
Sep 26, 2007 80.18 81.34 79.66 80.47 12,215 +1.50(+1.90%)
Sep 25, 2007 78.58 80.02 78.24 78.97 18,126 +3.15(+4.16%)
Sep 24, 2007 76.18 76.24 75.25 75.82 14,711 -0.36(-0.47%)
Sep 21, 2007 76.13 76.44 75.42 76.18 13,791 -1.68(-2.16%)
Sep 20, 2007 78.87 78.88 77.58 77.86 19,833 -3.37(-4.15%)
Sep 19, 2007 80.70 82.01 80.70 81.23 18,783 +3.12(+4.00%)
Sep 18, 2007 76.82 78.11 75.42 78.11 26,138 +3.02(+4.03%)
Sep 17, 2007 75.54 75.54 74.11 75.09 20,490 -0.39(-0.51%)
Sep 14, 2007 75.48 75.99 74.62 75.48 16,812 -1.20(-1.56%)
Sep 13, 2007 76.81 77.81 76.08 76.67 25,481 -0.72(-0.93%)
Sep 12, 2007 77.19 78.71 77.19 77.40 27,977 +2.12(+2.81%)
Sep 11, 2007 74.29 75.40 74.29 75.28 26,795 +2.32(+3.18%)
Sep 10, 2007 72.80 73.72 72.34 72.96 34,676 -1.44(-1.93%)
Sep 07, 2007 73.77 75.14 73.77 74.40 28,371 -0.07(-0.09%)
Sep 06, 2007 75.07 75.07 73.69 74.47 52,408 -2.66(-3.45%)
Sep 05, 2007 78.03 78.03 76.77 77.12 45,972 -4.26(-5.24%)
Sep 04, 2007 80.53 81.68 80.46 81.39 31,261 +0.46(+0.57%)
Aug 31, 2007 81.46 81.57 80.67 80.92 22,986 +3.15(+4.05%)
Aug 30, 2007 76.43 78.42 74.71 77.77 41,900 +0.66(+0.86%)
Aug 29, 2007 76.29 77.39 75.52 77.11 31,392 +1.72(+2.28%)
Aug 28, 2007 77.08 77.11 74.99 75.39 42,163 -2.66(-3.40%)
Aug 27, 2007 78.57 78.90 77.97 78.04 33,100 -3.80(-4.64%)
Aug 24, 2007 81.08 82.37 79.33 81.84 50,569 -2.32(-2.76%)
Aug 23, 2007 83.99 84.80 83.56 84.16 42,820 +0.41(+0.49%)
Aug 22, 2007 83.60 84.47 82.60 83.75 42,951 +1.45(+1.76%)
Aug 21, 2007 79.94 83.38 79.94 82.31 58,844 +2.58(+3.24%)
Aug 20, 2007 80.09 80.65 79.06 79.73 68,039 -3.11(-3.75%)
Aug 17, 2007 82.98 84.62 81.46 82.83 172,463 +5.56(+7.19%)
Aug 16, 2007 77.47 77.72 74.32 77.27 128,329 +1.98(+2.63%)
Aug 15, 2007 75.37 77.07 74.91 75.29 93,127 -5.34(-6.62%)
Aug 14, 2007 80.70 81.11 78.79 80.63 81,962 +1.66(+2.10%)
Aug 13, 2007 79.50 79.71 78.55 78.97 55,035 -2.89(-3.53%)
Aug 10, 2007 82.98 83.12 81.16 81.86 50,832 -7.23(-8.12%)
Aug 09, 2007 90.48 91.08 88.31 89.10 26,532 -2.24(-2.45%)
Aug 08, 2007 91.67 92.93 91.34 91.34 43,476 +1.24(+1.38%)
Aug 07, 2007 88.88 90.94 88.55 90.09 46,235 -1.37(-1.50%)
Aug 06, 2007 90.80 91.50 90.03 91.47 53,459 +0.33(+0.37%)
Aug 03, 2007 91.58 91.88 90.58 91.13 140,544 +1.29(+1.44%)
Aug 02, 2007 89.07 90.54 88.92 89.84 34,019 +1.44(+1.63%)
Aug 01, 2007 88.29 88.40 86.11 88.40 152,497 -3.83(-4.15%)
Jul 31, 2007 92.65 93.76 91.51 92.23 63,048 -1.40(-1.50%)
Jul 30, 2007 91.24 95.01 91.24 93.63 99,169 +2.96(+3.27%)
Jul 27, 2007 91.60 91.93 90.41 90.67 53,065 -2.72(-2.91%)
Jul 26, 2007 94.02 94.23 91.00 93.38 57,268 -1.24(-1.31%)
Jul 25, 2007 95.73 95.73 93.69 94.62 49,125 -0.61(-0.64%)
Jul 24, 2007 95.70 96.49 94.80 95.23 38,748 -0.72(-0.75%)
Jul 23, 2007 96.57 96.65 95.55 95.95 98,118 -0.01(-0.01%)
Jul 20, 2007 95.77 96.69 94.48 95.96 93,915 +0.41(+0.43%)
Jul 19, 2007 95.79 96.41 94.93 95.55 31,392 -0.60(-0.63%)
Jul 18, 2007 95.03 96.15 94.37 96.15 29,422 +0.41(+0.43%)
Jul 17, 2007 96.31 96.59 95.64 95.74 14,842 -1.57(-1.61%)
Jul 16, 2007 97.49 98.36 97.08 97.30 22,723 -0.69(-0.70%)
Jul 13, 2007 96.73 98.03 96.52 97.99 19,833 +1.71(+1.78%)
Jul 12, 2007 94.92 96.28 94.27 96.28 31,261 -0.61(-0.63%)
Jul 11, 2007 96.83 97.18 96.40 96.89 13,003 -2.08(-2.10%)
Jul 10, 2007 99.35 100.54 98.61 98.96 26,270 -0.98(-0.98%)
Jul 09, 2007 100.25 100.51 99.88 99.95 16,812 -1.58(-1.55%)
Jul 06, 2007 101.22 102.16 100.70 101.52 16,156 -1.36(-1.32%)
Jul 05, 2007 103.07 103.08 102.61 102.89 13,397 -0.21(-0.21%)
Jul 03, 2007 103.54 103.54 102.95 103.10 40,061 -0.94(-0.90%)
Jul 02, 2007 103.14 104.07 102.97 104.03 48,862 +2.60(+2.56%)
Jun 29, 2007 100.26 103.65 100.26 101.44 161,823 +1.22(+1.22%)
Jun 28, 2007 99.01 102.02 99.01 100.22 134,371 +1.09(+1.10%)
Jun 27, 2007 97.45 99.58 96.76 99.13 271,238 -1.01(-1.00%)
Jun 26, 2007 99.56 101.26 99.16 100.14 392,212 +3.91(+4.07%)
Jun 25, 2007 97.01 98.04 95.93 96.22 37,960 -0.66(-0.68%)
Jun 22, 2007 97.49 97.56 95.75 96.89 292,123 -3.31(-3.31%)
Jun 21, 2007 99.35 103.54 98.02 100.20 186,254 +4.42(+4.62%)
Jun 20, 2007 96.69 96.86 94.90 95.77 9,851 -2.17(-2.22%)
Jun 19, 2007 98.03 99.04 97.53 97.94 11,558 -0.05(-0.05%)
Jun 18, 2007 98.55 98.57 97.83 98.00 12,084 -0.59(-0.60%)
Jun 15, 2007 97.98 99.13 97.98 98.59 13,397 +0.61(+0.62%)
Jun 14, 2007 97.69 98.23 97.45 97.98 8,275 -0.76(-0.77%)
Jun 13, 2007 98.80 98.97 98.22 98.74 9,719 -0.59(-0.59%)
Jun 12, 2007 99.16 100.49 98.74 99.33 20,490 -1.92(-1.89%)
Jun 11, 2007 101.29 101.72 100.98 101.25 5,516 -0.49(-0.49%)
Jun 08, 2007 100.11 101.87 100.11 101.74 7,224 +1.02(+1.01%)
Jun 07, 2007 101.26 101.52 100.72 100.72 12,346 +0.39(+0.39%)
Jun 06, 2007 101.72 101.72 99.94 100.33 17,863 -1.38(-1.35%)
Jun 05, 2007 102.35 102.35 101.61 101.71 12,872 -0.91(-0.89%)
Jun 04, 2007 102.17 103.39 102.17 102.63 9,457 -1.04(-1.01%)
Jun 01, 2007 104.07 104.83 103.07 103.67 23,249 +0.33(+0.32%)
May 31, 2007 103.08 103.90 102.03 103.34 8,275 +1.02(+1.00%)
May 30, 2007 101.06 102.41 100.36 102.32 16,024 +0.56(+0.55%)
May 29, 2007 102.25 102.25 101.64 101.77 21,016 -0.48(-0.47%)
May 25, 2007 101.08 103.31 100.88 102.25 24,299 +1.18(+1.17%)
May 24, 2007 101.10 101.48 100.43 101.07 92,207 +2.59(+2.63%)
May 23, 2007 98.63 99.91 97.88 98.48 68,433 -3.68(-3.60%)
May 22, 2007 100.88 102.46 100.88 102.15 50,701 +1.90(+1.90%)
May 21, 2007 98.97 103.54 98.02 100.25 154,336 -3.78(-3.63%)
May 18, 2007 105.49 105.49 103.54 104.03 18,126 -1.24(-1.18%)
May 17, 2007 105.34 105.65 105.06 105.27 12,215 -2.02(-1.88%)
May 16, 2007 107.35 107.67 107.07 107.29 11,296 -0.53(-0.49%)
May 15, 2007 108.26 108.52 107.58 107.82 16,287 -1.77(-1.61%)
May 14, 2007 110.24 109.71 108.71 109.58 20,227 -0.65(-0.59%)
May 11, 2007 108.29 110.23 108.29 110.23 11,033 +2.73(+2.54%)
May 10, 2007 108.11 109.41 107.50 107.51 12,084 -1.45(-1.33%)
May 09, 2007 108.08 109.63 107.88 108.95 27,058 +1.75(+1.63%)
May 08, 2007 106.36 107.36 106.30 107.20 14,711 +1.38(+1.30%)
May 07, 2007 105.45 107.35 105.45 105.82 16,944 +0.47(+0.44%)
May 04, 2007 105.15 106.11 105.15 105.36 12,872 -0.54(-0.51%)
May 03, 2007 104.68 105.92 104.58 105.90 21,147 +0.09(+0.09%)
May 02, 2007 103.19 109.86 103.19 105.81 37,303 +3.87(+3.79%)
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.