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

Orix Corp ADR (NY: IX )

110.74 +0.78 (+0.71%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 12, 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 100.73 101.78 100.73 101.31 14,287 +0.04(+0.04%)
Apr 27, 2007 100.57 101.28 100.57 101.27 7,076 +1.48(+1.48%)
Apr 26, 2007 99.76 100.18 99.46 99.79 11,349 -2.84(-2.77%)
Apr 25, 2007 100.38 102.63 101.78 102.63 63,024 +0.34(+0.33%)
Apr 24, 2007 101.85 103.08 101.64 102.30 13,486 +0.88(+0.87%)
Apr 23, 2007 101.93 102.13 101.41 101.41 10,014 -1.16(-1.13%)
Apr 20, 2007 101.60 102.57 101.32 102.57 22,966 +0.50(+0.49%)
Apr 19, 2007 100.20 102.87 100.20 102.07 68,098 +1.08(+1.07%)
Apr 18, 2007 101.10 101.86 100.59 100.99 16,690 +4.41(+4.57%)
Apr 17, 2007 96.48 96.68 96.11 96.58 12,284 -2.41(-2.44%)
Apr 16, 2007 98.11 99.15 98.11 98.99 8,011 -0.54(-0.54%)
Apr 13, 2007 99.05 99.53 99.02 99.53 5,875 +0.17(+0.17%)
Apr 12, 2007 98.11 99.52 97.84 99.36 11,082 +0.04(+0.04%)
Apr 11, 2007 100.18 100.18 98.48 99.32 8,145 -1.37(-1.36%)
Apr 10, 2007 99.77 101.40 99.77 100.69 9,880 +1.21(+1.21%)
Apr 09, 2007 99.34 99.72 99.33 99.49 5,474 +0.15(+0.15%)
Apr 05, 2007 99.13 99.43 98.86 99.34 7,744 +0.45(+0.45%)
Apr 04, 2007 98.92 99.21 98.85 98.89 8,278 +0.13(+0.14%)
Apr 03, 2007 96.98 99.00 96.98 98.75 10,147 -0.55(-0.56%)
Apr 02, 2007 97.36 99.31 97.36 99.31 17,892 +1.31(+1.34%)
Mar 30, 2007 98.14 98.15 97.10 98.00 10,682 -0.28(-0.28%)
Mar 29, 2007 98.86 99.07 98.19 98.27 10,281 -0.61(-0.61%)
Mar 28, 2007 98.86 99.55 98.53 98.88 24,969 +0.31(+0.32%)
Mar 27, 2007 98.11 99.49 98.11 98.56 8,278 -0.76(-0.76%)
Mar 26, 2007 98.63 99.52 97.92 99.32 6,409 -2.25(-2.22%)
Mar 23, 2007 101.10 101.91 100.83 101.58 25,369 -1.62(-1.57%)
Mar 22, 2007 103.10 103.64 103.08 103.19 11,082 -0.50(-0.48%)
Mar 21, 2007 102.15 104.54 100.43 103.69 14,821 +2.23(+2.20%)
Mar 20, 2007 99.98 101.47 99.98 101.46 7,878 +0.60(+0.59%)
Mar 19, 2007 99.96 101.05 99.70 100.86 8,812 +0.30(+0.30%)
Mar 16, 2007 99.92 101.31 99.63 100.56 17,625 -0.04(-0.04%)
Mar 15, 2007 100.11 101.07 99.77 100.59 8,278 +0.76(+0.77%)
Mar 14, 2007 100.23 100.28 97.82 99.83 45,799 +0.64(+0.64%)
Mar 13, 2007 104.84 101.58 99.19 99.19 13,085 -5.65(-5.39%)
Mar 12, 2007 103.72 104.84 103.72 104.84 21,097 -0.34(-0.33%)
Mar 09, 2007 104.85 105.60 104.10 105.19 38,989 +2.34(+2.27%)
Mar 08, 2007 103.35 103.72 102.10 102.85 13,352 +0.33(+0.32%)
Mar 07, 2007 102.93 102.93 102.05 102.52 9,079 -0.85(-0.83%)
Mar 06, 2007 101.87 104.19 101.85 103.37 27,906 +4.35(+4.39%)
Mar 05, 2007 99.62 100.36 98.45 99.02 30,844 -2.73(-2.69%)
Mar 02, 2007 102.87 102.87 101.49 101.75 4,673 +0.15(+0.15%)
Mar 01, 2007 99.88 101.96 98.98 101.61 12,952 -1.07(-1.04%)
Feb 28, 2007 105.22 105.22 102.66 102.68 23,233 -1.32(-1.27%)
Feb 27, 2007 104.93 106.20 102.98 104.00 21,097 -2.79(-2.61%)
Feb 26, 2007 107.40 108.15 106.50 106.78 20,767 -1.62(-1.49%)
Feb 23, 2007 108.35 108.93 107.81 108.40 36,052 +1.48(+1.39%)
Feb 22, 2007 107.08 107.52 106.14 106.92 12,017 +0.26(+0.25%)
Feb 21, 2007 106.78 106.90 105.98 106.65 8,278 -2.02(-1.86%)
Feb 20, 2007 109.10 109.25 107.92 108.68 7,477 -1.26(-1.14%)
Feb 16, 2007 109.11 109.96 109.04 109.93 11,750 -1.74(-1.55%)
Feb 15, 2007 110.10 111.67 109.93 111.67 16,156 -1.24(-1.10%)
Feb 14, 2007 111.96 113.65 111.46 112.91 15,088 +1.32(+1.18%)
Feb 13, 2007 109.63 111.59 109.63 111.59 11,216 +3.82(+3.54%)
Feb 12, 2007 108.41 108.41 107.12 107.77 4,406 -1.10(-1.01%)
Feb 09, 2007 108.71 109.33 107.58 108.87 11,216 +4.32(+4.13%)
Feb 08, 2007 105.37 105.37 103.39 104.55 21,497 -5.40(-4.91%)
Feb 07, 2007 108.83 110.13 108.80 109.95 9,213 -0.81(-0.73%)
Feb 06, 2007 111.21 111.44 110.01 110.76 14,420 +0.67(+0.61%)
Feb 05, 2007 110.51 111.50 109.50 110.08 27,239 -1.92(-1.71%)
Feb 02, 2007 111.60 112.00 110.99 112.00 9,213 -0.66(-0.58%)
Feb 01, 2007 111.82 113.05 111.36 112.66 15,355 +3.02(+2.75%)
Jan 31, 2007 106.79 109.64 106.35 109.64 23,767 +2.27(+2.11%)
Jan 30, 2007 107.00 107.93 106.72 107.37 16,824 -1.42(-1.30%)
Jan 29, 2007 108.91 109.29 108.59 108.79 5,741 -2.20(-1.98%)
Jan 26, 2007 111.21 111.48 110.61 110.99 11,082 -0.56(-0.50%)
Jan 25, 2007 112.11 113.00 111.34 111.55 16,690 +0.54(+0.49%)
Jan 24, 2007 110.23 111.03 110.23 111.01 60,220 +1.68(+1.53%)
Jan 23, 2007 108.62 110.30 108.60 109.33 17,224 +0.34(+0.31%)
Jan 22, 2007 108.97 109.36 106.70 109.00 22,165 +0.78(+0.72%)
Jan 19, 2007 107.09 108.44 107.09 108.22 17,892 +2.36(+2.23%)
Jan 18, 2007 105.59 106.14 105.31 105.86 11,616 +2.33(+2.25%)
Jan 17, 2007 104.51 104.60 102.60 103.53 37,654 -2.94(-2.76%)
Jan 16, 2007 105.92 106.47 105.12 106.47 20,830 -0.80(-0.75%)
Jan 12, 2007 105.48 108.87 105.48 107.28 19,628 +1.05(+0.99%)
Jan 11, 2007 104.85 106.31 104.85 106.23 18,159 -1.66(-1.53%)
Jan 10, 2007 107.10 107.88 106.02 107.88 20,028 -3.70(-3.32%)
Jan 09, 2007 111.03 111.58 110.71 111.58 14,821 +1.03(+0.93%)
Jan 08, 2007 109.38 110.56 109.24 110.56 21,898 +1.19(+1.09%)
Jan 05, 2007 110.02 110.29 109.12 109.36 12,284 -0.81(-0.73%)
Jan 04, 2007 108.91 110.25 108.37 110.17 15,622 +0.87(+0.80%)
Jan 03, 2007 110.09 110.47 108.59 109.30 28,975 -0.64(-0.58%)
Dec 29, 2006 108.59 110.83 108.53 109.94 30,711 +1.47(+1.35%)
Dec 28, 2006 108.06 108.47 107.30 108.47 14,020 +0.18(+0.17%)
Dec 27, 2006 107.20 108.49 107.20 108.29 9,213 +1.01(+0.94%)
Dec 26, 2006 105.60 107.29 105.60 107.28 13,352 +0.48(+0.45%)
Dec 22, 2006 106.28 107.28 105.94 106.80 107,755 +0.72(+0.68%)
Dec 21, 2006 105.37 106.08 105.37 106.08 16,690 +1.13(+1.08%)
Dec 20, 2006 104.44 106.05 104.44 104.95 17,224 +2.00(+1.94%)
Dec 19, 2006 102.23 103.05 101.85 102.95 13,619 -0.70(-0.67%)
Dec 18, 2006 104.10 104.50 103.65 103.65 10,815 -0.82(-0.79%)
Dec 15, 2006 103.35 104.47 103.35 104.47 11,883 +1.95(+1.91%)
Dec 14, 2006 102.60 103.20 101.48 102.52 27,906 -0.92(-0.89%)
Dec 13, 2006 103.20 103.66 102.74 103.44 7,343 -2.23(-2.11%)
Dec 12, 2006 106.16 106.18 104.10 105.67 34,983 -1.61(-1.50%)
Dec 11, 2006 106.35 107.51 106.35 107.28 72,104 -0.56(-0.52%)
Dec 08, 2006 108.22 108.94 107.66 107.84 15,355 +0.04(+0.03%)
Dec 07, 2006 108.22 108.74 107.74 107.81 16,156 +2.74(+2.61%)
Dec 06, 2006 105.22 105.64 104.62 105.07 22,031 +0.41(+0.39%)
Dec 05, 2006 104.21 104.66 103.79 104.66 7,076 -1.02(-0.96%)
Dec 04, 2006 104.04 105.68 103.35 105.68 17,892 +6.03(+6.05%)
Dec 01, 2006 100.36 101.25 99.27 99.65 25,369 -1.72(-1.69%)
Nov 30, 2006 101.67 101.97 101.10 101.37 19,094 +3.03(+3.08%)
Nov 29, 2006 98.30 99.03 97.36 98.33 26,171 +4.12(+4.37%)
Nov 28, 2006 93.99 94.63 93.46 94.21 22,165 +1.35(+1.45%)
Nov 27, 2006 94.66 94.92 91.98 92.87 32,713 -1.34(-1.42%)
Nov 24, 2006 93.99 94.27 93.50 94.21 6,409 +0.94(+1.01%)
Nov 22, 2006 93.64 94.22 92.90 93.26 25,503 +1.82(+1.99%)
Nov 21, 2006 90.62 91.47 90.35 91.44 24,568 +3.62(+4.12%)
Nov 20, 2006 86.50 88.83 86.50 87.83 46,200 -4.76(-5.14%)
Nov 17, 2006 92.12 92.87 91.44 92.59 26,705 -2.75(-2.88%)
Nov 16, 2006 95.26 95.49 95.11 95.34 10,147 -3.48(-3.52%)
Nov 15, 2006 97.52 98.82 97.48 98.82 10,415 -2.14(-2.12%)
Nov 14, 2006 100.95 101.29 99.88 100.96 20,830 +3.19(+3.26%)
Nov 13, 2006 97.74 97.78 95.86 97.77 17,625 -0.26(-0.27%)
Nov 10, 2006 98.11 98.85 97.89 98.03 20,563 +1.42(+1.46%)
Nov 09, 2006 97.34 97.34 96.16 96.62 21,497 -6.98(-6.74%)
Nov 08, 2006 102.83 103.72 102.11 103.60 17,358 -0.58(-0.56%)
Nov 07, 2006 103.28 105.04 103.28 104.18 17,224 +0.17(+0.17%)
Nov 06, 2006 102.23 104.01 102.23 104.01 11,750 +1.42(+1.38%)
Nov 03, 2006 102.79 103.35 102.11 102.59 9,613 -0.76(-0.73%)
Nov 02, 2006 103.05 103.55 102.86 103.35 8,545 -1.56(-1.48%)
Nov 01, 2006 106.23 106.57 104.85 104.91 13,352 -0.76(-0.72%)
Oct 31, 2006 105.60 106.10 105.08 105.67 5,474 -1.56(-1.46%)
Oct 30, 2006 106.61 107.36 106.35 107.24 4,272 -2.11(-1.93%)
Oct 27, 2006 109.72 110.06 109.00 109.34 4,539 -0.75(-0.68%)
Oct 26, 2006 109.04 110.28 109.00 110.09 7,477 +1.91(+1.77%)
Oct 25, 2006 107.01 108.21 106.91 108.18 12,684 -2.58(-2.33%)
Oct 24, 2006 110.39 110.77 110.04 110.77 10,014 +0.30(+0.27%)
Oct 23, 2006 108.97 110.81 108.97 110.47 7,343 +1.92(+1.77%)
Oct 20, 2006 107.84 108.56 107.66 108.55 3,071 +0.29(+0.27%)
Oct 19, 2006 108.03 108.32 107.72 108.26 5,741 +0.22(+0.21%)
Oct 18, 2006 107.84 108.58 107.14 108.03 8,679 -0.86(-0.79%)
Oct 17, 2006 109.27 109.34 107.66 108.89 24,568 +1.42(+1.32%)
Oct 16, 2006 106.91 107.78 106.59 107.47 11,349 +1.69(+1.59%)
Oct 13, 2006 104.10 105.78 104.10 105.78 30,711 +1.54(+1.48%)
Oct 12, 2006 102.98 104.48 102.68 104.24 14,287 -0.17(-0.16%)
Oct 11, 2006 104.10 104.67 103.19 104.41 18,960 -4.85(-4.44%)
Oct 10, 2006 108.97 109.62 108.22 109.27 8,545 +0.46(+0.42%)
Oct 09, 2006 109.13 109.14 108.41 108.81 4,406 -0.51(-0.47%)
Oct 06, 2006 110.17 110.28 108.68 109.32 7,610 +0.65(+0.60%)
Oct 05, 2006 108.22 109.32 108.22 108.67 9,747 +1.86(+1.74%)
Oct 04, 2006 104.85 106.98 104.85 106.81 12,017 +3.09(+2.98%)
Oct 03, 2006 103.72 104.52 103.42 103.72 17,625 -1.12(-1.07%)
Oct 02, 2006 104.38 105.60 104.38 104.85 8,011 +1.42(+1.38%)
Sep 29, 2006 103.42 104.10 103.29 103.42 6,943 +0.19(+0.19%)
Sep 28, 2006 102.08 103.23 101.85 103.23 30,176 +4.90(+4.98%)
Sep 27, 2006 98.48 99.15 97.73 98.33 16,957 +1.09(+1.12%)
Sep 26, 2006 96.05 97.25 95.52 97.25 14,420 -0.09(-0.09%)
Sep 25, 2006 96.87 97.35 95.88 97.34 12,017 -1.36(-1.38%)
Sep 22, 2006 98.15 98.86 97.43 98.70 87,860 -0.16(-0.16%)
Sep 21, 2006 98.74 99.73 98.04 98.86 43,930 -1.27(-1.27%)
Sep 20, 2006 99.16 100.45 99.16 100.13 24,969 -1.89(-1.85%)
Sep 19, 2006 101.10 102.03 100.99 102.02 40,057 +2.73(+2.75%)
Sep 18, 2006 98.52 99.29 97.92 99.29 14,153 +0.06(+0.06%)
Sep 15, 2006 99.04 99.76 98.86 99.23 22,966 +0.74(+0.75%)
Sep 14, 2006 98.87 98.87 98.12 98.49 13,219 -2.39(-2.37%)
Sep 13, 2006 99.61 101.48 99.23 100.88 18,426 -1.15(-1.12%)
Sep 12, 2006 99.97 102.23 99.86 102.03 22,298 +0.59(+0.58%)
Sep 11, 2006 100.90 101.45 100.73 101.43 7,878 -0.59(-0.58%)
Sep 08, 2006 101.67 102.11 101.28 102.03 31,111 +1.00(+0.99%)
Sep 07, 2006 100.77 101.03 99.61 101.03 9,613 +0.04(+0.04%)
Sep 06, 2006 102.21 102.60 100.84 100.99 13,619 -1.23(-1.20%)
Sep 05, 2006 102.23 102.41 101.52 102.22 8,946 +1.28(+1.27%)
Sep 01, 2006 100.17 100.94 100.05 100.94 4,940 +1.45(+1.45%)
Aug 31, 2006 99.61 99.76 99.12 99.49 4,139 -0.29(-0.29%)
Aug 30, 2006 99.68 100.08 99.46 99.79 8,946 -1.92(-1.89%)
Aug 29, 2006 100.60 101.70 100.36 101.70 15,756 +2.85(+2.88%)
Aug 28, 2006 98.11 98.99 98.11 98.86 5,875 -0.10(-0.10%)
Aug 25, 2006 98.92 99.55 98.47 98.95 12,818 -2.00(-1.98%)
Aug 24, 2006 101.18 101.48 100.77 100.95 5,474 -0.05(-0.04%)
Aug 23, 2006 101.10 101.57 100.44 101.00 5,875 -0.58(-0.57%)
Aug 22, 2006 101.48 101.97 101.10 101.58 6,142 +0.55(+0.55%)
Aug 21, 2006 101.10 101.61 100.65 101.03 12,551 -4.11(-3.91%)
Aug 18, 2006 104.06 105.14 103.72 105.14 9,079 +1.25(+1.20%)
Aug 17, 2006 103.58 104.43 103.54 103.89 8,812 +2.04(+2.00%)
Aug 16, 2006 100.73 102.23 100.36 101.85 14,420 +5.06(+5.23%)
Aug 15, 2006 95.86 96.95 95.86 96.79 8,679 +3.18(+3.39%)
Aug 14, 2006 183.63 94.10 92.84 93.61 23,901 +1.80(+1.96%)
Aug 11, 2006 92.68 92.75 91.69 91.82 7,477 -2.17(-2.31%)
Aug 10, 2006 94.36 94.85 93.41 93.99 9,480 +0.44(+0.47%)
Aug 09, 2006 93.80 94.36 93.55 93.55 4,139 -0.07(-0.08%)
Aug 08, 2006 93.99 94.19 93.08 93.62 10,815 -0.22(-0.23%)
Aug 07, 2006 93.24 94.08 93.03 93.84 17,892 -3.15(-3.24%)
Aug 04, 2006 96.09 97.50 96.09 96.98 28,307 +1.27(+1.33%)
Aug 03, 2006 94.69 95.81 94.39 95.71 13,486 -2.58(-2.63%)
Aug 02, 2006 96.98 98.48 96.80 98.30 19,094 +4.12(+4.37%)
Aug 01, 2006 94.35 94.36 93.46 94.18 12,551 -3.03(-3.12%)
Jul 31, 2006 97.08 97.93 96.92 97.21 28,574 +2.49(+2.63%)
Jul 28, 2006 93.28 95.09 92.87 94.72 19,227 +6.23(+7.04%)
Jul 27, 2006 88.79 90.15 88.48 88.48 13,486 +1.89(+2.19%)
Jul 26, 2006 86.80 87.08 86.16 86.59 15,889 -1.09(-1.24%)
Jul 25, 2006 86.87 87.68 86.46 87.68 8,278 +0.24(+0.27%)
Jul 24, 2006 85.93 87.63 85.89 87.44 17,358 +2.07(+2.43%)
Jul 21, 2006 85.64 85.72 85.08 85.36 45,265 -0.01(-0.02%)
Jul 20, 2006 86.69 87.05 85.31 85.38 30,043 +2.25(+2.70%)
Jul 19, 2006 80.13 83.86 80.13 83.13 28,841 +3.18(+3.98%)
Jul 18, 2006 79.39 79.95 78.71 79.95 17,758 -3.19(-3.84%)
Jul 17, 2006 83.75 83.75 82.46 83.14 7,210 -1.02(-1.21%)
Jul 14, 2006 84.28 84.78 83.41 84.16 9,613 +1.32(+1.59%)
Jul 13, 2006 84.30 83.88 82.83 82.84 51,140 -1.05(-1.25%)
Jul 12, 2006 83.92 84.63 82.82 83.89 65,828 -2.99(-3.44%)
Jul 11, 2006 86.87 87.06 85.81 86.87 26,972 -1.36(-1.54%)
Jul 10, 2006 88.37 88.42 87.62 88.23 8,545 -4.12(-4.46%)
Jul 07, 2006 93.24 93.61 92.15 92.35 11,349 +0.46(+0.50%)
Jul 06, 2006 90.81 92.42 90.81 91.89 52,075 -0.22(-0.24%)
Jul 05, 2006 93.61 93.61 91.35 92.12 22,699 -1.03(-1.10%)
Jul 03, 2006 90.99 93.14 90.88 93.14 19,361 +1.60(+1.74%)
Jun 30, 2006 91.41 91.56 90.67 91.55 20,028 +1.94(+2.16%)
Jun 29, 2006 86.13 89.87 86.13 89.61 23,233 +2.54(+2.92%)
Jun 28, 2006 86.96 87.44 86.19 87.07 21,764 +4.25(+5.13%)
Jun 27, 2006 84.59 84.88 82.71 82.82 87,860 -5.85(-6.60%)
Jun 26, 2006 88.37 88.70 87.41 88.67 15,355 -2.59(-2.84%)
Jun 23, 2006 90.62 91.27 90.62 91.26 10,147 +0.04(+0.05%)
Jun 22, 2006 91.97 92.36 90.63 91.22 42,995 +1.53(+1.70%)
Jun 21, 2006 87.17 89.69 86.95 89.69 29,776 -0.22(-0.25%)
Jun 20, 2006 89.12 90.08 88.85 89.92 25,236 -2.80(-3.02%)
Jun 19, 2006 94.36 94.45 92.72 92.72 19,227 -5.02(-5.13%)
Jun 16, 2006 97.52 98.11 97.05 97.73 13,085 +1.12(+1.16%)
Jun 15, 2006 93.90 96.92 93.80 96.61 16,824 +6.62(+7.36%)
Jun 14, 2006 88.56 89.99 88.19 89.99 27,639 +1.99(+2.26%)
Jun 13, 2006 88.75 89.12 86.30 88.00 30,711 -6.03(-6.41%)
Jun 12, 2006 94.97 95.86 93.98 94.03 24,702 +1.09(+1.18%)
Jun 09, 2006 93.13 93.79 92.00 92.93 20,162 -0.12(-0.13%)
Jun 08, 2006 91.74 93.05 90.62 93.05 44,864 -4.27(-4.39%)
Jun 07, 2006 96.98 97.94 96.24 97.32 17,358 -3.27(-3.25%)
Jun 06, 2006 101.43 101.85 99.94 100.59 18,159 -4.26(-4.06%)
Jun 05, 2006 105.27 106.15 104.70 104.86 32,046 +2.22(+2.16%)
Jun 02, 2006 102.98 103.19 102.23 102.64 30,176 -7.45(-6.77%)
Jun 01, 2006 108.03 110.12 107.97 110.09 4,673 +1.87(+1.73%)
May 31, 2006 107.09 108.44 107.09 108.22 8,011 +0.19(+0.18%)
May 30, 2006 108.59 108.72 107.58 108.02 10,147 -1.66(-1.51%)
May 26, 2006 109.16 109.72 108.63 109.68 10,548 +1.62(+1.50%)
May 25, 2006 107.09 108.96 107.09 108.06 7,343 +0.55(+0.51%)
May 24, 2006 107.84 108.03 105.97 107.52 14,420 +0.27(+0.25%)
May 23, 2006 106.35 108.37 106.35 107.25 15,889 -1.66(-1.52%)
May 22, 2006 108.22 108.97 106.91 108.90 12,017 -4.10(-3.63%)
May 19, 2006 111.56 113.01 111.44 113.00 10,014 +1.04(+0.93%)
May 18, 2006 112.11 113.12 111.96 111.96 9,346 +0.03(+0.03%)
May 17, 2006 115.71 115.71 111.93 111.93 13,352 -5.25(-4.48%)
May 16, 2006 117.28 117.59 116.83 117.18 7,744 -2.08(-1.75%)
May 15, 2006 118.34 119.56 118.04 119.27 49,538 +6.93(+6.17%)
May 12, 2006 116.05 116.11 111.96 112.34 26,705 -1.62(-1.42%)
May 11, 2006 114.96 115.24 113.95 113.95 9,613 -1.39(-1.20%)
May 10, 2006 116.10 116.17 115.33 115.34 24,835 -2.63(-2.23%)
May 09, 2006 117.58 118.33 117.58 117.97 4,139 +2.36(+2.04%)
May 08, 2006 116.49 116.83 115.45 115.61 8,545 -0.01(-0.01%)
May 05, 2006 114.58 115.70 114.31 115.62 14,954 +1.20(+1.05%)
May 04, 2006 113.39 114.42 113.39 114.42 21,631 +0.72(+0.63%)
May 03, 2006 113.09 113.83 112.56 113.70 18,159 +0.23(+0.21%)
May 02, 2006 112.19 113.74 112.11 113.47 9,213 +2.40(+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.