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 30, 2009 17.89 18.74 17.79 17.79 346,051 +0.69(+4.05%)
Apr 29, 2009 16.85 17.30 16.85 17.10 95,969 +0.47(+2.84%)
Apr 28, 2009 16.60 16.91 16.57 16.63 25,227 -0.70(-4.04%)
Apr 27, 2009 17.51 17.81 17.29 17.33 37,204 -0.08(-0.48%)
Apr 24, 2009 17.63 17.74 17.06 17.41 60,065 -0.59(-3.30%)
Apr 23, 2009 17.28 18.01 17.27 18.01 78,639 +1.52(+9.24%)
Apr 22, 2009 16.70 16.95 16.28 16.48 63,781 -1.03(-5.87%)
Apr 21, 2009 17.28 17.60 17.19 17.51 32,105 +0.17(+0.97%)
Apr 20, 2009 18.26 18.27 17.27 17.34 65,047 -1.47(-7.81%)
Apr 17, 2009 18.32 18.97 18.26 18.81 49,132 +1.19(+6.74%)
Apr 16, 2009 17.46 17.90 17.30 17.62 15,525 -0.56(-3.10%)
Apr 15, 2009 18.14 18.22 17.37 18.19 107,294 -0.82(-4.33%)
Apr 14, 2009 19.19 19.64 19.00 19.01 20,193 -0.62(-3.14%)
Apr 13, 2009 18.58 20.08 18.39 19.63 109,950 +1.24(+6.75%)
Apr 09, 2009 16.89 18.39 16.89 18.39 86,566 +2.86(+18.44%)
Apr 08, 2009 15.23 15.60 15.23 15.52 56,496 +0.01(+0.05%)
Apr 07, 2009 15.00 15.73 15.00 15.52 70,561 +0.67(+4.51%)
Apr 06, 2009 14.47 14.94 14.46 14.85 62,461 +0.04(+0.26%)
Apr 03, 2009 14.31 14.81 14.31 14.81 33,539 +0.15(+1.04%)
Apr 02, 2009 14.08 14.92 14.08 14.66 113,774 +1.45(+10.95%)
Apr 01, 2009 12.87 13.28 12.72 13.21 64,423 +0.67(+5.34%)
Mar 31, 2009 12.59 12.81 12.34 12.54 37,505 -0.46(-3.51%)
Mar 30, 2009 13.51 13.51 12.85 13.00 39,100 -1.69(-11.51%)
Mar 26, 2009 14.47 14.84 14.09 14.69 54,938 +0.60(+4.27%)
Mar 25, 2009 13.84 14.27 13.59 14.08 40,132 +0.09(+0.65%)
Mar 24, 2009 13.67 14.37 13.67 13.99 115,546 +0.04(+0.27%)
Mar 23, 2009 13.56 13.96 13.56 13.96 101,906 +2.60(+22.94%)
Mar 20, 2009 11.59 11.59 11.17 11.35 60,962 -0.43(-3.62%)
Mar 19, 2009 12.39 12.39 11.51 11.78 61,867 -0.29(-2.40%)
Mar 18, 2009 11.42 12.15 11.05 12.07 178,063 +1.41(+13.21%)
Mar 17, 2009 10.47 10.77 9.897 10.66 110,716 +1.74(+19.45%)
Mar 16, 2009 8.405 9.326 8.405 8.923 204,923 +0.81(+9.94%)
Mar 13, 2009 8.177 8.230 7.887 8.116 0 -0.40(-4.65%)
Mar 12, 2009 8.375 8.542 8.184 8.512 73,229 +0.06(+0.72%)
Mar 11, 2009 8.344 8.572 8.253 8.451 78,610 +0.04(+0.45%)
Mar 10, 2009 7.910 8.466 7.910 8.413 103,148 +0.54(+6.87%)
Mar 09, 2009 7.903 8.032 7.560 7.872 207,339 +0.04(+0.49%)
Mar 06, 2009 7.994 8.108 7.613 7.834 0 -0.02(-0.32%)
Mar 05, 2009 8.512 8.512 7.788 7.859 136,781 -1.39(-15.04%)
Mar 04, 2009 8.885 9.471 8.831 9.250 138,281 +1.27(+15.94%)
Mar 02, 2009 8.070 8.283 7.788 7.979 150,280 +0.46(+6.07%)
Feb 27, 2009 7.370 7.956 7.370 7.522 0 -0.95(-11.23%)
Feb 26, 2009 8.755 9.128 8.192 8.474 128,272 +1.07(+14.51%)
Feb 25, 2009 7.560 7.796 7.233 7.400 177,808 -0.43(-5.45%)
Feb 24, 2009 7.697 7.986 7.408 7.826 161,015 +0.03(+0.39%)
Feb 23, 2009 8.565 8.717 7.712 7.796 166,820 -1.96(-20.12%)
Feb 20, 2009 9.204 9.760 8.999 9.760 0 +0.54(+5.86%)
Feb 19, 2009 9.623 9.737 9.136 9.220 176,991 -0.40(-4.19%)
Feb 18, 2009 9.182 9.859 9.182 9.623 173,896 -0.40(-3.95%)
Feb 17, 2009 10.55 10.55 9.661 10.02 377,678 -1.52(-13.19%)
Feb 13, 2009 11.65 12.18 11.28 11.54 180,233 -0.81(-6.54%)
Feb 12, 2009 12.79 12.79 11.99 12.35 153,951 -0.92(-6.94%)
Feb 11, 2009 13.36 13.36 12.86 13.27 121,380 +0.24(+1.87%)
Feb 10, 2009 13.73 13.76 12.83 13.03 273,178 -2.03(-13.45%)
Feb 09, 2009 15.45 15.75 14.42 15.05 198,928 -1.27(-7.79%)
Feb 06, 2009 16.33 16.54 16.12 16.32 212,343 +0.13(+0.80%)
Feb 05, 2009 16.56 16.74 15.96 16.19 336,429 -0.92(-5.38%)
Feb 04, 2009 17.18 17.68 16.93 17.11 131,857 +0.04(+0.22%)
Feb 03, 2009 16.80 17.29 16.79 17.08 135,164 +0.27(+1.63%)
Feb 02, 2009 16.55 16.89 16.48 16.80 252,044 +0.19(+1.15%)
Jan 30, 2009 17.60 17.60 16.54 16.61 0 -0.89(-5.09%)
Jan 29, 2009 18.28 18.28 17.37 17.50 179,211 -0.90(-4.88%)
Jan 28, 2009 18.13 18.75 17.99 18.40 205,003 +0.71(+4.00%)
Jan 27, 2009 17.89 17.92 17.37 17.69 117,414 +1.04(+6.22%)
Jan 26, 2009 16.68 16.93 16.51 16.66 149,882 -0.40(-2.32%)
Jan 23, 2009 16.20 17.06 16.20 17.05 92,732 -0.08(-0.44%)
Jan 22, 2009 17.12 17.35 16.63 17.13 434,074 +0.02(+0.09%)
Jan 21, 2009 16.52 17.18 16.30 17.11 394,319 +0.58(+3.50%)
Jan 20, 2009 17.81 17.81 16.45 16.54 447,569 -2.60(-13.60%)
Jan 16, 2009 19.66 19.70 18.80 19.14 0 -0.47(-2.41%)
Jan 15, 2009 19.64 19.73 18.89 19.61 298,551 +0.49(+2.59%)
Jan 14, 2009 19.81 19.81 18.77 19.12 364,623 +0.24(+1.29%)
Jan 13, 2009 19.48 19.48 18.39 18.87 396,282 -1.92(-9.23%)
Jan 12, 2009 20.96 21.08 20.21 20.79 459,828 -0.17(-0.80%)
Jan 09, 2009 21.99 22.22 20.74 20.96 366,593 -1.74(-7.65%)
Jan 08, 2009 22.50 22.72 22.05 22.70 335,277 +0.53(+2.37%)
Jan 07, 2009 22.00 22.54 21.96 22.17 83,914 +1.38(+6.63%)
Jan 06, 2009 20.88 21.07 20.59 20.79 136,519 -0.46(-2.18%)
Jan 05, 2009 21.10 21.77 20.93 21.26 117,953 -0.70(-3.19%)
Jan 02, 2009 21.75 22.50 21.67 21.96 0 +0.32(+1.48%)
Jan 01, 2009 21.40 21.90 21.40 21.64 0 +0.00(+0.00%)
Dec 31, 2008 21.40 21.90 21.40 21.64 64,155 +0.23(+1.07%)
Dec 30, 2008 19.38 21.71 19.38 21.41 88,214 +0.08(+0.39%)
Dec 29, 2008 21.57 21.73 21.11 21.32 88,938 -0.78(-3.55%)
Dec 26, 2008 22.03 22.53 21.88 22.11 53,622 +1.04(+4.95%)
Dec 24, 2008 20.91 21.32 20.84 21.07 25,885 +0.21(+0.99%)
Dec 23, 2008 21.49 21.54 20.56 20.86 103,081 -0.34(-1.58%)
Dec 22, 2008 21.96 21.96 20.70 21.20 111,463 -0.71(-3.23%)
Dec 19, 2008 22.17 22.68 21.63 21.90 220,063 -0.62(-2.77%)
Dec 18, 2008 22.47 23.15 22.35 22.53 175,503 +1.23(+5.79%)
Dec 17, 2008 21.24 21.67 20.76 21.29 96,499 -1.24(-5.51%)
Dec 16, 2008 21.37 22.58 21.32 22.54 241,622 +0.47(+2.14%)
Dec 15, 2008 22.29 22.46 21.77 22.06 66,777 -0.62(-2.72%)
Dec 12, 2008 21.28 22.85 21.28 22.68 167,075 +1.81(+8.68%)
Dec 11, 2008 20.94 21.66 20.43 20.87 157,340 +1.00(+5.06%)
Dec 10, 2008 18.47 20.24 18.47 19.86 132,397 +2.50(+14.38%)
Dec 09, 2008 17.41 18.01 16.96 17.37 108,885 -0.17(-0.96%)
Dec 08, 2008 18.20 18.20 16.75 17.53 189,530 -2.19(-11.12%)
Dec 05, 2008 18.01 19.84 17.55 19.73 172,696 +1.84(+10.30%)
Dec 04, 2008 19.72 19.72 17.60 17.88 137,043 -3.88(-17.81%)
Dec 03, 2008 20.69 22.31 19.87 21.76 188,292 -2.56(-10.52%)
Dec 02, 2008 23.33 24.74 22.76 24.32 87,484 +1.52(+6.64%)
Dec 01, 2008 23.68 23.89 22.70 22.80 177,192 -1.09(-4.56%)
Nov 28, 2008 23.43 24.72 22.98 23.89 50,588 -0.34(-1.38%)
Nov 26, 2008 23.05 24.23 22.38 24.23 87,830 +0.66(+2.81%)
Nov 25, 2008 23.90 24.29 22.77 23.56 149,768 +0.46(+2.01%)
Nov 24, 2008 22.55 23.66 21.96 23.10 171,420 +1.43(+6.61%)
Nov 21, 2008 21.54 21.72 20.24 21.67 82,330 -1.64(-7.05%)
Nov 20, 2008 24.66 25.00 22.96 23.31 119,032 -2.92(-11.12%)
Nov 19, 2008 29.30 29.30 26.16 26.23 43,683 -3.87(-12.85%)
Nov 18, 2008 31.95 31.95 29.11 30.10 44,883 -2.70(-8.22%)
Nov 17, 2008 34.14 34.23 32.79 32.79 42,707 -3.44(-9.50%)
Nov 14, 2008 37.47 37.88 36.16 36.23 0 -4.26(-10.53%)
Nov 13, 2008 38.62 40.69 36.59 40.49 40,532 +1.61(+4.13%)
Nov 12, 2008 40.02 40.35 38.44 38.89 31,953 -2.31(-5.62%)
Nov 11, 2008 43.60 44.36 40.61 41.20 43,248 -3.54(-7.91%)
Nov 10, 2008 44.39 44.74 42.61 44.74 32,853 +1.61(+3.72%)
Nov 07, 2008 39.55 43.14 39.55 43.14 0 +6.30(+17.09%)
Nov 06, 2008 40.48 42.70 36.05 36.84 58,064 -5.85(-13.71%)
Nov 05, 2008 44.29 44.84 42.70 42.70 48,503 -0.37(-0.85%)
Nov 04, 2008 41.77 44.16 41.46 43.06 61,223 +3.06(+7.65%)
Nov 03, 2008 39.17 40.26 38.85 40.00 29,679 +0.83(+2.12%)
Oct 31, 2008 38.29 39.82 37.28 39.17 40,534 +0.07(+0.18%)
Oct 30, 2008 40.15 40.15 38.28 39.10 60,514 +1.81(+4.86%)
Oct 29, 2008 37.74 39.17 36.24 37.29 55,605 -1.82(-4.65%)
Oct 28, 2008 35.71 39.11 34.38 39.11 50,711 +3.93(+11.17%)
Oct 27, 2008 36.64 37.20 34.88 35.18 44,374 -6.17(-14.93%)
Oct 24, 2008 44.49 44.55 40.27 41.35 42,272 -4.01(-8.84%)
Oct 23, 2008 44.74 45.87 42.18 45.37 77,542 +1.11(+2.51%)
Oct 22, 2008 45.19 45.28 42.05 44.26 49,312 -2.35(-5.05%)
Oct 21, 2008 47.53 50.36 46.22 46.61 35,790 -1.35(-2.81%)
Oct 20, 2008 45.32 47.96 45.09 47.96 34,183 +4.48(+10.32%)
Oct 17, 2008 42.89 45.41 42.24 43.47 36,422 +0.17(+0.39%)
Oct 16, 2008 41.76 43.55 40.20 43.30 32,934 +1.43(+3.42%)
Oct 15, 2008 46.41 46.76 40.24 41.87 98,247 -6.60(-13.62%)
Oct 14, 2008 51.11 51.11 45.18 48.47 69,605 +2.42(+5.26%)
Oct 13, 2008 43.24 46.05 42.41 46.05 66,416 +7.22(+18.61%)
Oct 10, 2008 447.30 39.97 35.23 38.83 128,115 -0.99(-2.49%)
Oct 09, 2008 41.76 41.87 38.97 39.82 77,159 +2.50(+6.69%)
Oct 08, 2008 36.38 39.06 35.83 37.32 62,443 +0.62(+1.70%)
Oct 07, 2008 38.72 39.59 35.93 36.70 63,025 +1.50(+4.26%)
Oct 06, 2008 37.76 37.76 33.52 35.20 34,583 -4.37(-11.04%)
Oct 03, 2008 40.79 42.12 39.57 39.57 0 -1.99(-4.80%)
Oct 02, 2008 43.87 44.39 41.29 41.56 24,135 -3.60(-7.97%)
Oct 01, 2008 44.16 45.22 42.63 45.16 19,874 -2.28(-4.80%)
Sep 30, 2008 45.79 48.72 45.79 47.44 26,800 +3.82(+8.76%)
Sep 29, 2008 51.79 51.79 42.15 43.62 22,340 -7.91(-15.35%)
Sep 26, 2008 43.46 51.98 49.41 51.53 0 +0.59(+1.17%)
Sep 25, 2008 49.59 53.11 49.59 50.93 23,063 -3.12(-5.77%)
Sep 24, 2008 50.48 54.66 50.16 54.05 49,484 +4.56(+9.21%)
Sep 23, 2008 48.37 49.68 48.20 49.49 34,369 +0.35(+0.71%)
Sep 22, 2008 50.84 50.97 49.11 49.14 42,669 +0.81(+1.67%)
Sep 19, 2008 455.39 53.29 46.96 48.34 0 +1.96(+4.24%)
Sep 18, 2008 43.46 46.89 41.21 46.37 50,078 +3.38(+7.86%)
Sep 17, 2008 43.86 45.53 42.99 42.99 58,209 -4.24(-8.98%)
Sep 16, 2008 46.02 47.23 44.80 47.23 44,262 -0.66(-1.38%)
Sep 15, 2008 49.10 50.89 47.66 47.89 37,055 -4.74(-9.00%)
Sep 12, 2008 51.96 53.32 51.58 52.63 40,358 +4.09(+8.42%)
Sep 11, 2008 47.15 48.54 46.80 48.54 40,660 -0.10(-0.20%)
Sep 10, 2008 48.60 49.58 48.18 48.64 47,232 +4.22(+9.49%)
Sep 09, 2008 45.43 45.98 44.42 44.42 32,204 -2.92(-6.17%)
Sep 08, 2008 47.64 48.63 46.76 47.35 40,382 +4.63(+10.84%)
Sep 05, 2008 41.87 42.75 41.53 42.72 0 +0.05(+0.11%)
Sep 04, 2008 44.43 44.43 42.67 42.67 20,011 -3.30(-7.17%)
Sep 03, 2008 45.47 45.97 45.09 45.97 22,891 -0.92(-1.96%)
Sep 02, 2008 47.20 47.53 46.54 46.89 31,906 +0.11(+0.24%)
Aug 29, 2008 46.15 46.81 46.15 46.78 0 +0.62(+1.34%)
Aug 28, 2008 45.37 46.16 45.37 46.16 10,950 +0.46(+1.02%)
Aug 27, 2008 44.92 45.69 44.86 45.69 13,623 -0.02(-0.03%)
Aug 26, 2008 45.20 45.93 45.20 45.71 31,059 -0.06(-0.13%)
Aug 25, 2008 46.43 46.84 45.53 45.77 48,519 -0.23(-0.50%)
Aug 22, 2008 45.45 46.04 45.20 46.00 0 +0.17(+0.37%)
Aug 21, 2008 45.60 45.92 45.25 45.83 24,268 -1.03(-2.19%)
Aug 20, 2008 45.88 46.86 45.88 46.86 28,006 +1.67(+3.71%)
Aug 19, 2008 45.82 45.83 44.83 45.18 43,052 -1.52(-3.26%)
Aug 18, 2008 47.35 47.36 46.27 46.71 20,310 +0.72(+1.56%)
Aug 15, 2008 45.72 46.71 45.66 45.99 0 -0.53(-1.15%)
Aug 14, 2008 47.78 47.78 46.07 46.52 32,665 -1.14(-2.40%)
Aug 13, 2008 48.23 48.23 47.11 47.67 59,279 -2.12(-4.25%)
Aug 12, 2008 49.64 50.34 49.42 49.78 24,391 -0.30(-0.59%)
Aug 11, 2008 50.75 50.75 49.56 50.08 36,430 -1.54(-2.98%)
Aug 08, 2008 49.91 51.72 49.91 51.62 26,222 -0.31(-0.60%)
Aug 07, 2008 53.29 53.30 51.62 51.93 23,987 -1.86(-3.45%)
Aug 06, 2008 53.97 54.16 53.37 53.79 24,332 -1.55(-2.79%)
Aug 05, 2008 54.70 55.44 54.11 55.33 36,349 +1.95(+3.65%)
Aug 04, 2008 53.14 55.19 51.15 53.38 109,640 -1.55(-2.81%)
Aug 01, 2008 55.88 55.88 54.27 54.93 20,401 -2.34(-4.08%)
Jul 31, 2008 57.69 58.62 57.27 57.27 27,625 -2.21(-3.71%)
Jul 30, 2008 58.82 59.48 58.13 59.47 31,246 +0.85(+1.45%)
Jul 29, 2008 58.62 58.75 56.69 58.62 48,568 +1.90(+3.36%)
Jul 28, 2008 58.54 58.84 56.52 56.72 24,189 -0.58(-1.01%)
Jul 25, 2008 57.99 58.18 56.86 57.30 37,412 -2.01(-3.39%)
Jul 24, 2008 61.07 62.12 58.92 59.31 49,282 -0.64(-1.07%)
Jul 23, 2008 58.17 60.97 58.17 59.95 37,015 +2.72(+4.75%)
Jul 22, 2008 54.15 57.23 53.57 57.23 49,747 +2.41(+4.40%)
Jul 21, 2008 55.33 55.33 54.37 54.82 40,817 +0.55(+1.01%)
Jul 18, 2008 54.77 54.78 53.65 54.27 27,750 -1.31(-2.36%)
Jul 17, 2008 54.78 56.83 51.39 55.58 137,138 +0.84(+1.53%)
Jul 16, 2008 53.16 54.86 52.56 54.74 64,018 +4.19(+8.28%)
Jul 15, 2008 51.30 52.18 48.88 50.55 40,764 -2.82(-5.28%)
Jul 14, 2008 54.89 55.59 53.29 53.37 98,670 +1.81(+3.51%)
Jul 11, 2008 51.92 52.51 51.00 51.56 41,978 -2.81(-5.17%)
Jul 10, 2008 53.35 56.19 53.35 54.37 175,011 +1.98(+3.78%)
Jul 09, 2008 54.02 54.34 52.20 52.39 53,556 -0.20(-0.38%)
Jul 08, 2008 51.65 52.74 51.49 52.58 80,804 -0.30(-0.58%)
Jul 07, 2008 54.44 54.75 52.51 52.89 85,770 -0.25(-0.47%)
Jul 04, 2008 51.59 53.51 51.00 53.14 205,484 +0.00(+0.00%)
Jul 03, 2008 51.59 53.51 51.00 53.14 205,484 +2.63(+5.22%)
Jul 02, 2008 53.25 53.89 49.24 50.51 109,062 -3.40(-6.30%)
Jul 01, 2008 52.99 54.05 52.56 53.90 31,659 -1.01(-1.84%)
Jun 30, 2008 54.32 55.13 54.15 54.91 87,765 +0.10(+0.18%)
Jun 27, 2008 55.30 55.62 54.70 54.82 105,554 -1.09(-1.95%)
Jun 26, 2008 56.89 57.15 55.90 55.90 75,624 -2.58(-4.41%)
Jun 25, 2008 58.70 59.34 58.16 58.48 25,504 -0.52(-0.88%)
Jun 24, 2008 58.89 59.42 58.58 59.00 18,575 -1.32(-2.20%)
Jun 23, 2008 61.44 61.57 60.33 60.33 15,173 -0.23(-0.38%)
Jun 20, 2008 61.29 61.72 60.55 60.56 17,926 -2.99(-4.71%)
Jun 19, 2008 63.47 63.98 62.80 63.55 25,379 -1.38(-2.12%)
Jun 18, 2008 64.48 65.49 64.47 64.93 20,813 -0.91(-1.39%)
Jun 17, 2008 67.19 67.19 65.64 65.84 19,158 -0.95(-1.42%)
Jun 16, 2008 66.18 66.82 65.92 66.79 30,535 +2.19(+3.39%)
Jun 13, 2008 64.39 64.80 63.88 64.60 19,923 +0.13(+0.20%)
Jun 12, 2008 64.80 65.26 64.10 64.47 22,045 -0.61(-0.94%)
Jun 11, 2008 66.79 66.79 64.71 65.08 23,686 -3.17(-4.64%)
Jun 10, 2008 68.30 68.48 67.45 68.25 27,842 -2.39(-3.38%)
Jun 09, 2008 71.79 71.79 70.24 70.64 27,121 -0.71(-0.99%)
Jun 06, 2008 73.15 73.30 71.34 71.34 29,096 -3.29(-4.41%)
Jun 05, 2008 73.77 74.71 73.19 74.63 23,293 -0.58(-0.77%)
Jun 04, 2008 74.91 75.72 74.91 75.21 42,958 +2.74(+3.78%)
Jun 03, 2008 72.85 73.79 72.32 72.47 53,024 +1.62(+2.29%)
Jun 02, 2008 71.27 71.34 70.29 70.85 74,762 -1.23(-1.70%)
May 30, 2008 71.79 72.14 71.62 72.07 243,798 +2.41(+3.46%)
May 29, 2008 68.72 69.66 68.69 69.66 46,819 +0.57(+0.83%)
May 28, 2008 68.00 69.98 67.61 69.09 190,656 +2.65(+3.99%)
May 27, 2008 65.68 66.59 65.48 66.44 63,662 +0.48(+0.73%)
May 26, 2008 66.32 66.50 65.36 65.96 0 +0.00(+0.00%)
May 23, 2008 66.32 66.50 65.36 65.96 74,589 -1.13(-1.68%)
May 22, 2008 65.78 67.26 65.78 67.09 73,388 +2.72(+4.22%)
May 21, 2008 66.58 66.58 64.06 64.37 77,679 -3.13(-4.64%)
May 20, 2008 67.61 67.75 66.99 67.50 18,638 +0.10(+0.15%)
May 19, 2008 67.69 68.60 67.39 67.40 31,631 -1.44(-2.09%)
May 16, 2008 69.66 69.66 68.80 68.84 26,263 -1.13(-1.62%)
May 15, 2008 69.87 70.05 69.19 69.97 34,119 +0.26(+0.37%)
May 14, 2008 69.86 70.32 69.15 69.71 53,338 +0.59(+0.86%)
May 13, 2008 69.04 69.33 68.67 69.12 35,192 +0.11(+0.15%)
May 12, 2008 66.46 69.12 65.22 69.01 104,141 +4.15(+6.40%)
May 09, 2008 65.85 67.33 64.58 64.86 84,696 -1.65(-2.48%)
May 08, 2008 67.32 67.42 66.09 66.52 82,649 -2.94(-4.23%)
May 07, 2008 71.18 71.31 68.99 69.46 79,347 -3.58(-4.90%)
May 06, 2008 71.79 73.24 71.29 73.03 50,194 +0.45(+0.62%)
May 05, 2008 72.96 73.01 72.05 72.58 59,751 -0.52(-0.71%)
May 02, 2008 72.28 73.11 71.90 73.10 177,535 +3.57(+5.14%)
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.