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

Orchid Island Capital Inc (NY: ORC )

8.250 +0.070 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2015 0.1271 0.1273 0.1264 0.1265 36,498,440 -0.00(-0.51%)
May 28, 2015 0.1270 0.1272 0.1268 0.1271 32,784,816 +0.00(+0.07%)
May 27, 2015 0.1263 0.1273 0.1261 0.1270 46,270,384 +0.00(+0.81%)
May 26, 2015 0.1274 0.1279 0.1259 0.1260 73,895,520 -0.00(-1.59%)
May 22, 2015 0.1288 0.1280 0.1280 0.1280 17,722,454 -0.00(-0.58%)
May 21, 2015 0.1282 0.1298 0.1281 0.1288 61,021,980 +0.01(+5.31%)
May 20, 2015 0.1220 0.1225 0.1216 0.1223 47,551,896 +0.00(+0.21%)
May 19, 2015 0.1227 0.1229 0.1219 0.1220 37,726,996 -0.00(-0.57%)
May 18, 2015 0.1225 0.1228 0.1217 0.1227 44,579,628 +0.00(+0.14%)
May 15, 2015 0.1224 0.1226 0.1218 0.1225 34,973,084 +0.00(+0.21%)
May 14, 2015 0.1229 0.1232 0.1223 0.1223 41,760,844 -0.00(-0.49%)
May 13, 2015 0.1237 0.1237 0.1227 0.1229 33,805,264 -0.00(-0.42%)
May 12, 2015 0.1223 0.1234 0.1217 0.1234 48,047,024 +0.00(+1.07%)
May 11, 2015 0.1207 0.1221 0.1204 0.1221 29,378,030 +0.00(+1.22%)
May 08, 2015 0.1193 0.1206 0.1186 0.1206 27,801,962 +0.00(+1.76%)
May 07, 2015 0.1180 0.1190 0.1172 0.1185 38,955,080 +0.00(+0.44%)
May 06, 2015 0.1188 0.1188 0.1176 0.1180 38,937,220 -0.00(-0.73%)
May 05, 2015 0.1194 0.1196 0.1184 0.1189 24,845,136 -0.00(-0.44%)
May 04, 2015 0.1198 0.1199 0.1192 0.1194 31,614,000 -0.00(-0.22%)
May 01, 2015 0.1202 0.1206 0.1195 0.1197 36,925,480 -0.00(-0.15%)
Apr 30, 2015 0.1211 0.1213 0.1192 0.1199 37,886,008 -0.00(-1.22%)
Apr 29, 2015 0.1207 0.1215 0.1198 0.1213 26,268,528 +0.00(+0.14%)
Apr 28, 2015 0.1193 0.1214 0.1180 0.1212 54,158,752 +0.00(+0.29%)
Apr 27, 2015 0.1214 0.1216 0.1206 0.1208 22,838,926 -0.00(-0.64%)
Apr 24, 2015 0.1225 0.1225 0.1211 0.1216 23,976,328 -0.00(-0.50%)
Apr 23, 2015 0.1214 0.1223 0.1209 0.1222 35,702,004 +0.01(+6.18%)
Apr 22, 2015 0.1144 0.1152 0.1142 0.1151 50,387,136 +0.00(+0.93%)
Apr 21, 2015 0.1150 0.1150 0.1138 0.1140 32,378,914 -0.00(-0.64%)
Apr 20, 2015 0.1142 0.1148 0.1139 0.1148 45,406,796 +0.00(+0.79%)
Apr 17, 2015 0.1139 0.1139 0.1134 0.1139 28,839,828 -0.00(-0.07%)
Apr 16, 2015 0.1139 0.1142 0.1132 0.1139 30,596,328 +0.00(+0.43%)
Apr 15, 2015 0.1138 0.1140 0.1131 0.1135 30,742,508 -0.00(-0.29%)
Apr 14, 2015 0.1135 0.1138 0.1130 0.1138 26,111,870 +0.00(+0.29%)
Apr 13, 2015 0.1134 0.1135 0.1130 0.1135 27,512,762 +0.00(+0.36%)
Apr 10, 2015 0.1122 0.1132 0.1118 0.1130 37,442,928 +0.00(+0.72%)
Apr 09, 2015 0.1126 0.1126 0.1113 0.1122 28,374,956 +0.00(+0.14%)
Apr 08, 2015 0.1122 0.1122 0.1111 0.1121 29,331,402 +0.00(+0.51%)
Apr 07, 2015 0.1105 0.1117 0.1100 0.1115 37,887,864 +0.00(+1.11%)
Apr 06, 2015 0.1094 0.1104 0.1093 0.1103 27,282,542 +0.00(+0.82%)
Apr 02, 2015 0.1091 0.1094 0.1094 0.1094 13,818,213 +0.00(+0.45%)
Apr 01, 2015 0.1080 0.1090 0.1074 0.1089 30,318,242 +0.00(+1.21%)
Mar 31, 2015 0.1074 0.1081 0.1074 0.1076 45,897,752 +0.00(+0.15%)
Mar 30, 2015 0.1077 0.1080 0.1073 0.1074 26,859,258 +0.00(+0.23%)
Mar 27, 2015 0.1078 0.1080 0.1070 0.1072 32,604,706 -0.00(-0.60%)
Mar 26, 2015 0.1094 0.1095 0.1077 0.1078 40,200,540 -0.00(-1.41%)
Mar 25, 2015 0.1097 0.1106 0.1092 0.1094 37,981,504 +0.01(+5.49%)
Mar 24, 2015 0.1042 0.1045 0.1037 0.1037 43,567,928 -0.00(-0.51%)
Mar 23, 2015 0.1039 0.1045 0.1039 0.1042 61,874,976 +0.00(+0.36%)
Mar 20, 2015 0.1032 0.1042 0.1032 0.1039 49,120,980 +0.00(+0.59%)
Mar 19, 2015 0.1037 0.1039 0.1031 0.1032 36,503,448 -0.00(-0.51%)
Mar 18, 2015 0.1032 0.1040 0.1031 0.1038 41,337,804 +0.00(+0.29%)
Mar 17, 2015 0.1035 0.1036 0.1029 0.1035 23,388,258 -0.00(-0.07%)
Mar 16, 2015 0.1036 0.1039 0.1033 0.1035 27,008,886 -0.00(-0.07%)
Mar 13, 2015 0.1045 0.1045 0.1035 0.1036 26,223,270 -0.00(-0.73%)
Mar 12, 2015 0.1045 0.1046 0.1042 0.1044 16,380,158 -0.00(-0.22%)
Mar 11, 2015 0.1052 0.1055 0.1044 0.1046 21,871,562 -0.00(-0.22%)
Mar 10, 2015 0.1042 0.1050 0.1042 0.1048 15,176,049 +0.00(+0.07%)
Mar 09, 2015 0.1045 0.1048 0.1044 0.1048 20,875,712 +0.00(+0.66%)
Mar 06, 2015 0.1044 0.1044 0.1039 0.1041 15,947,964 -0.00(-0.29%)
Mar 05, 2015 0.1044 0.1051 0.1040 0.1044 27,890,528 +0.00(+0.29%)
Mar 04, 2015 0.1032 0.1044 0.1035 0.1041 14,459,853 +0.00(+0.59%)
Mar 03, 2015 0.1049 0.1049 0.1042 0.1035 23,824,534 -0.00(-1.38%)
Mar 02, 2015 0.1055 0.1055 0.1042 0.1049 45,892,632 -0.00(-0.58%)
Feb 27, 2015 0.1055 0.1055 0.1049 0.1055 21,099,910 +0.00(+0.43%)
Feb 26, 2015 0.1033 0.1051 0.1032 0.1051 21,491,400 +0.00(+1.32%)
Feb 25, 2015 0.1006 0.1043 0.1006 0.1037 40,903,236 +0.00(+2.78%)
Feb 24, 2015 0.1054 0.1055 0.0991 0.1009 102,010,384 -0.00(-4.59%)
Feb 23, 2015 0.1067 0.1070 0.1055 0.1057 29,531,442 +0.00(+4.66%)
Feb 20, 2015 0.1005 0.1013 0.1000 0.1010 44,904,916 +0.00(+0.00%)
Feb 19, 2015 0.1006 0.1013 0.1003 0.1010 40,719,104 +0.00(+0.85%)
Feb 18, 2015 0.0999 0.1002 0.0993 0.1002 33,418,550 +0.00(+0.64%)
Feb 17, 2015 0.0995 0.1005 0.0995 0.0995 38,685,408 +0.00(+0.14%)
Feb 13, 2015 0.0976 0.0994 0.0994 0.0994 44,651,072 +0.00(+2.19%)
Feb 12, 2015 0.0972 0.0976 0.0969 0.0973 17,494,360 +0.00(+0.37%)
Feb 11, 2015 0.0962 0.0971 0.0961 0.0969 22,933,634 +0.00(+0.81%)
Feb 10, 2015 0.0967 0.0971 0.0954 0.0961 18,494,826 -0.00(-0.29%)
Feb 09, 2015 0.0952 0.0972 0.0951 0.0964 34,023,836 +0.00(+1.12%)
Feb 06, 2015 0.0944 0.0955 0.0942 0.0954 23,257,090 +0.00(+1.06%)
Feb 05, 2015 0.0936 0.0947 0.0936 0.0944 29,951,938 +0.00(+0.76%)
Feb 04, 2015 0.0941 0.0941 0.0935 0.0936 19,343,688 -0.00(-0.15%)
Feb 03, 2015 0.0936 0.0944 0.0934 0.0938 35,056,788 +0.00(+0.84%)
Feb 02, 2015 0.0925 0.0936 0.0925 0.0930 22,435,510 +0.00(+0.62%)
Jan 30, 2015 0.0936 0.0936 0.0924 0.0924 24,653,438 -0.00(-1.29%)
Jan 29, 2015 0.0935 0.0937 0.0924 0.0936 18,872,988 +0.00(+0.30%)
Jan 28, 2015 0.0939 0.0941 0.0926 0.0934 36,214,760 -0.00(-0.38%)
Jan 27, 2015 0.0928 0.0939 0.0928 0.0937 19,369,846 +0.00(+0.61%)
Jan 26, 2015 0.0921 0.0932 0.0917 0.0932 19,789,776 +0.00(+1.08%)
Jan 23, 2015 0.0926 0.0934 0.0921 0.0922 27,182,728 -0.00(-1.37%)
Jan 22, 2015 0.0944 0.0949 0.0922 0.0934 30,814,442 +0.01(+5.80%)
Jan 21, 2015 0.0883 0.0890 0.0881 0.0883 48,010,340 +0.00(+0.00%)
Jan 20, 2015 0.0884 0.0890 0.0879 0.0883 36,415,432 +0.00(+0.68%)
Jan 16, 2015 0.0864 0.0878 0.0864 0.0877 23,426,458 +0.00(+1.69%)
Jan 15, 2015 0.0855 0.0866 0.0852 0.0863 27,214,706 +0.00(+1.32%)
Jan 14, 2015 0.0859 0.0861 0.0845 0.0851 63,525,768 -0.00(-1.15%)
Jan 13, 2015 0.0882 0.0882 0.0859 0.0861 49,503,648 -0.00(-1.67%)
Jan 12, 2015 0.0880 0.0881 0.0869 0.0876 24,330,044 -0.00(-0.08%)
Jan 09, 2015 0.0887 0.0887 0.0875 0.0877 16,177,397 -0.00(-1.05%)
Jan 08, 2015 0.0868 0.0890 0.0868 0.0886 21,931,488 +0.00(+1.67%)
Jan 07, 2015 0.0880 0.0882 0.0869 0.0871 21,349,608 +0.00(+0.00%)
Jan 06, 2015 0.0879 0.0890 0.0868 0.0871 27,311,536 -0.00(-0.53%)
Jan 05, 2015 0.0880 0.0895 0.0876 0.0876 24,822,184 -0.00(-0.97%)
Jan 02, 2015 0.0867 0.0884 0.0866 0.0884 28,316,326 +0.00(+2.22%)
Dec 31, 2014 0.0870 0.0865 0.0865 0.0865 26,017,164 -0.00(-0.23%)
Dec 30, 2014 0.0871 0.0875 0.0865 0.0867 20,373,324 -0.00(-0.15%)
Dec 29, 2014 0.0869 0.0877 0.0865 0.0869 40,469,584 +0.00(+0.00%)
Dec 26, 2014 0.0875 0.0879 0.0869 0.0869 18,194,216 -0.00(-0.76%)
Dec 24, 2014 0.0874 0.0875 0.0875 0.0875 24,237,438 +0.00(+0.00%)
Dec 23, 2014 0.0866 0.0875 0.0855 0.0875 32,480,882 +0.01(+7.40%)
Dec 22, 2014 0.0814 0.0817 0.0809 0.0815 40,317,208 +0.00(+1.00%)
Dec 19, 2014 0.0822 0.0830 0.0807 0.0807 79,664,168 -0.00(-1.28%)
Dec 18, 2014 0.0825 0.0828 0.0803 0.0817 54,248,304 -0.00(-0.68%)
Dec 17, 2014 0.0791 0.0824 0.0791 0.0823 42,090,320 +0.00(+3.66%)
Dec 16, 2014 0.0786 0.0804 0.0780 0.0794 68,957,344 -0.00(-0.31%)
Dec 15, 2014 0.0827 0.0828 0.0794 0.0796 45,995,248 -0.00(-2.57%)
Dec 12, 2014 0.0822 0.0827 0.0811 0.0817 22,625,568 -0.00(-1.27%)
Dec 11, 2014 0.0828 0.0831 0.0820 0.0828 44,723,280 +0.00(+0.37%)
Dec 10, 2014 0.0822 0.0838 0.0819 0.0825 39,895,536 +0.00(+0.75%)
Dec 09, 2014 0.0796 0.0820 0.0772 0.0819 100,624,752 +0.00(+2.00%)
Dec 08, 2014 0.0843 0.0846 0.0800 0.0803 111,438,904 -0.00(-4.49%)
Dec 05, 2014 0.0853 0.0853 0.0851 0.0840 82,335,496 -0.00(-1.45%)
Dec 04, 2014 0.0853 0.0855 0.0849 0.0853 37,319,068 +0.00(+0.00%)
Dec 03, 2014 0.0853 0.0855 0.0851 0.0853 39,947,012 +0.00(+0.00%)
Dec 02, 2014 0.0848 0.0854 0.0845 0.0853 54,995,004 +0.00(+0.58%)
Dec 01, 2014 0.0853 0.0854 0.0843 0.0848 55,047,612 -0.00(-0.51%)
Nov 28, 2014 0.0861 0.0862 0.0852 0.0852 42,861,304 -0.00(-1.01%)
Nov 26, 2014 0.0854 0.0861 0.0861 0.0861 48,463,588 +0.00(+0.87%)
Nov 25, 2014 0.0853 0.0855 0.0852 0.0853 39,503,652 +0.00(+0.07%)
Nov 24, 2014 0.0857 0.0857 0.0849 0.0853 59,155,524 -0.00(-0.58%)
Nov 21, 2014 0.0864 0.0865 0.0855 0.0857 67,821,024 +0.00(+4.60%)
Nov 20, 2014 0.0823 0.0827 0.0818 0.0820 74,701,864 -0.00(-0.35%)
Nov 19, 2014 0.0823 0.0827 0.0820 0.0823 57,235,292 +0.00(+0.07%)
Nov 18, 2014 0.0825 0.0826 0.0820 0.0822 56,651,588 +0.00(+0.07%)
Nov 17, 2014 0.0827 0.0827 0.0819 0.0822 58,976,904 -0.00(-0.56%)
Nov 14, 2014 0.0849 0.0849 0.0822 0.0826 58,329,244 -0.00(-2.66%)
Nov 13, 2014 0.0843 0.0856 0.0833 0.0849 77,595,848 +0.00(+2.66%)
Nov 12, 2014 0.0816 0.0827 0.0815 0.0827 28,779,950 +0.00(+0.70%)
Nov 11, 2014 0.0801 0.0826 0.0801 0.0821 48,423,880 +0.00(+2.83%)
Nov 10, 2014 0.0797 0.0800 0.0795 0.0798 76,788,304 +0.00(+0.22%)
Nov 07, 2014 0.0799 0.0801 0.0793 0.0797 66,304,420 -0.00(-0.36%)
Nov 06, 2014 0.0804 0.0804 0.0798 0.0800 58,414,632 -0.00(-0.43%)
Nov 05, 2014 0.0806 0.0810 0.0802 0.0803 46,645,452 -0.00(-0.36%)
Nov 04, 2014 0.0810 0.0813 0.0803 0.0806 73,464,104 -0.00(-0.29%)
Nov 03, 2014 0.0802 0.0813 0.0801 0.0808 121,380,504 +0.00(+0.72%)
Oct 31, 2014 0.0803 0.0804 0.0801 0.0802 54,947,832 +0.00(+0.29%)
Oct 30, 2014 0.0819 0.0819 0.0790 0.0800 62,838,660 -0.00(-2.33%)
Oct 29, 2014 0.0833 0.0836 0.0817 0.0819 45,324,036 -0.00(-2.48%)
Oct 28, 2014 0.0825 0.0845 0.0817 0.0840 78,134,264 -0.00(-1.16%)
Oct 27, 2014 0.0851 0.0849 0.0847 0.0850 31,257,890 +0.00(+0.07%)
Oct 24, 2014 0.0853 0.0864 0.0848 0.0849 38,851,076 +0.00(+4.86%)
Oct 23, 2014 0.0797 0.0815 0.0796 0.0810 63,280,972 +0.00(+1.57%)
Oct 22, 2014 0.0810 0.0812 0.0794 0.0797 70,355,664 -0.00(-1.28%)
Oct 21, 2014 0.0791 0.0815 0.0791 0.0808 123,222,904 +0.00(+2.13%)
Oct 20, 2014 0.0777 0.0791 0.0777 0.0791 111,353,320 +0.00(+1.89%)
Oct 17, 2014 0.0774 0.0777 0.0762 0.0776 59,831,924 +0.00(+2.07%)
Oct 16, 2014 0.0740 0.0761 0.0737 0.0760 54,646,856 +0.00(+1.52%)
Oct 15, 2014 0.0753 0.0756 0.0731 0.0749 68,107,872 +0.00(+0.15%)
Oct 14, 2014 0.0753 0.0757 0.0745 0.0748 36,784,440 -0.00(-0.94%)
Oct 13, 2014 0.0752 0.0758 0.0750 0.0755 55,207,564 +0.00(+1.17%)
Oct 10, 2014 0.0735 0.0758 0.0734 0.0746 61,259,628 +0.00(+1.48%)
Oct 09, 2014 0.0737 0.0740 0.0730 0.0735 31,164,676 -0.00(-0.07%)
Oct 08, 2014 0.0735 0.0740 0.0719 0.0736 45,779,664 +0.00(+0.15%)
Oct 07, 2014 0.0735 0.0740 0.0719 0.0735 42,525,800 +0.00(+1.50%)
Oct 06, 2014 0.0731 0.0759 0.0712 0.0724 45,726,500 +0.00(+1.99%)
Oct 03, 2014 0.0703 0.0719 0.0703 0.0710 37,837,236 +0.00(+1.40%)
Oct 02, 2014 0.0713 0.0718 0.0690 0.0700 168,313,088 -0.00(-1.75%)
Oct 01, 2014 0.0724 0.0729 0.0701 0.0713 73,454,088 -0.00(-1.21%)
Sep 30, 2014 0.0755 0.0755 0.0714 0.0721 87,292,952 -0.00(-3.77%)
Sep 29, 2014 0.0747 0.0756 0.0739 0.0750 50,412,488 -0.00(-0.14%)
Sep 26, 2014 0.0735 0.0757 0.0733 0.0751 43,915,056 +0.00(+2.45%)
Sep 25, 2014 0.0738 0.0748 0.0726 0.0733 46,888,752 -0.00(-1.68%)
Sep 24, 2014 0.0731 0.0748 0.0731 0.0745 36,496,728 +0.00(+1.63%)
Sep 23, 2014 0.0739 0.0740 0.0728 0.0733 66,211,436 +0.00(+4.09%)
Sep 22, 2014 0.0702 0.0711 0.0689 0.0705 108,494,760 +0.00(+1.17%)
Sep 19, 2014 0.0705 0.0707 0.0696 0.0696 133,416,208 -0.00(-1.15%)
Sep 18, 2014 0.0711 0.0712 0.0705 0.0705 86,940,600 -0.00(-0.79%)
Sep 17, 2014 0.0709 0.0713 0.0708 0.0710 66,019,144 +0.00(+0.14%)
Sep 16, 2014 0.0709 0.0728 0.0706 0.0709 96,545,736 +0.00(+0.00%)
Sep 15, 2014 0.0708 0.0712 0.0707 0.0709 94,429,864 +0.00(+0.14%)
Sep 12, 2014 0.0719 0.0719 0.0707 0.0708 51,159,052 -0.00(-1.49%)
Sep 11, 2014 0.0724 0.0724 0.0718 0.0719 45,373,504 -0.00(-0.84%)
Sep 10, 2014 0.0727 0.0726 0.0717 0.0725 32,069,184 -0.00(-0.14%)
Sep 09, 2014 0.0724 0.0727 0.0720 0.0726 34,189,384 +0.00(+0.71%)
Sep 08, 2014 0.0712 0.0723 0.0711 0.0721 37,313,912 +0.00(+1.36%)
Sep 05, 2014 0.0711 0.0711 0.0710 0.0711 33,322,378 +0.00(+0.07%)
Sep 04, 2014 0.0712 0.0712 0.0708 0.0711 46,490,756 -0.00(-0.36%)
Sep 03, 2014 0.0714 0.0717 0.0711 0.0713 57,034,508 -0.00(-0.43%)
Sep 02, 2014 0.0706 0.0716 0.0705 0.0716 64,019,540 +0.00(+1.66%)
Aug 29, 2014 0.0705 0.0705 0.0705 0.0705 60,043,156 +0.00(+0.00%)
Aug 28, 2014 0.0701 0.0705 0.0699 0.0705 57,602,084 +0.00(+0.07%)
Aug 27, 2014 0.0711 0.0712 0.0702 0.0704 49,943,828 -0.00(-0.93%)
Aug 26, 2014 0.0706 0.0711 0.0706 0.0711 48,672,336 +0.00(+0.65%)
Aug 25, 2014 0.0717 0.0717 0.0701 0.0706 79,713,784 -0.00(-1.56%)
Aug 22, 2014 0.0724 0.0724 0.0715 0.0717 61,835,600 +0.00(+4.83%)
Aug 21, 2014 0.0681 0.0688 0.0681 0.0684 112,492,416 +0.00(+0.56%)
Aug 20, 2014 0.0688 0.0684 0.0680 0.0680 94,083,104 -0.00(-0.56%)
Aug 19, 2014 0.0681 0.0687 0.0679 0.0684 87,621,688 +0.00(+0.77%)
Aug 18, 2014 0.0682 0.0685 0.0678 0.0679 103,175,888 +0.00(+0.21%)
Aug 15, 2014 0.0681 0.0686 0.0675 0.0678 60,904,996 -0.00(-0.49%)
Aug 14, 2014 0.0688 0.0688 0.0678 0.0681 68,101,016 -0.00(-0.97%)
Aug 13, 2014 0.0676 0.0688 0.0674 0.0688 72,139,272 +0.00(+1.83%)
Aug 12, 2014 0.0683 0.0684 0.0669 0.0675 51,678,300 -0.00(-1.12%)
Aug 11, 2014 0.0657 0.0687 0.0655 0.0683 144,634,512 +0.00(+4.90%)
Aug 08, 2014 0.0653 0.0654 0.0648 0.0651 40,966,856 -0.00(-0.29%)
Aug 07, 2014 0.0653 0.0657 0.0651 0.0653 20,344,062 +0.00(+0.37%)
Aug 06, 2014 0.0646 0.0662 0.0645 0.0650 57,130,784 +0.00(+0.74%)
Aug 05, 2014 0.0644 0.0652 0.0643 0.0646 51,399,572 +0.00(+0.37%)
Aug 04, 2014 0.0646 0.0646 0.0641 0.0643 52,507,572 +0.00(+0.82%)
Aug 01, 2014 0.0634 0.0648 0.0634 0.0638 48,198,352 +0.00(+0.60%)
Jul 31, 2014 0.0646 0.0655 0.0620 0.0634 121,114,840 -0.00(-3.13%)
Jul 30, 2014 0.0667 0.0669 0.0653 0.0655 67,846,632 -0.00(-1.86%)
Jul 29, 2014 0.0663 0.0670 0.0660 0.0667 45,046,248 +0.00(+1.60%)
Jul 28, 2014 0.0663 0.0663 0.0653 0.0657 22,341,150 +0.00(+0.51%)
Jul 25, 2014 0.0655 0.0665 0.0644 0.0653 63,516,636 -0.00(-0.07%)
Jul 24, 2014 0.0656 0.0659 0.0652 0.0654 35,037,300 +0.00(+5.13%)
Jul 23, 2014 0.0620 0.0622 0.0620 0.0622 99,574,984 +0.00(+0.36%)
Jul 22, 2014 0.0620 0.0624 0.0615 0.0620 86,841,232 +0.00(+1.16%)
Jul 21, 2014 0.0620 0.0620 0.0609 0.0612 63,949,428 +0.00(+0.66%)
Jul 18, 2014 0.0608 0.0611 0.0604 0.0608 53,501,268 +0.00(+0.07%)
Jul 17, 2014 0.0606 0.0610 0.0604 0.0608 34,952,916 +0.00(+0.65%)
Jul 16, 2014 0.0602 0.0606 0.0600 0.0604 69,701,432 +0.00(+0.68%)
Jul 15, 2014 0.0596 0.0600 0.0595 0.0600 51,581,612 +0.00(+0.82%)
Jul 14, 2014 0.0594 0.0595 0.0591 0.0595 40,937,584 +0.00(+0.91%)
Jul 11, 2014 0.0592 0.0594 0.0588 0.0590 43,826,716 -0.00(-0.23%)
Jul 10, 2014 0.0590 0.0593 0.0590 0.0591 38,900,816 +0.00(+0.15%)
Jul 09, 2014 0.0588 0.0591 0.0588 0.0590 21,410,334 +0.00(+0.30%)
Jul 08, 2014 0.0590 0.0593 0.0587 0.0588 49,290,412 -0.00(-0.30%)
Jul 07, 2014 0.0592 0.0594 0.0586 0.0590 32,994,894 -0.00(-0.30%)
Jul 03, 2014 0.0594 0.0592 0.0592 0.0592 27,170,418 -0.00(-0.08%)
Jul 02, 2014 0.0586 0.0592 0.0586 0.0592 76,150,536 +0.00(+1.06%)
Jul 01, 2014 0.0583 0.0588 0.0582 0.0586 65,888,824 +0.00(+0.69%)
Jun 30, 2014 0.0582 0.0583 0.0580 0.0582 21,105,424 +0.00(+0.08%)
Jun 27, 2014 0.0580 0.0583 0.0580 0.0582 20,670,384 +0.00(+0.15%)
Jun 26, 2014 0.0582 0.0583 0.0579 0.0581 25,439,678 -0.00(-0.23%)
Jun 25, 2014 0.0582 0.0583 0.0579 0.0582 38,926,392 +0.00(+0.08%)
Jun 24, 2014 0.0584 0.0584 0.0579 0.0582 42,009,372 -0.00(-0.38%)
Jun 23, 2014 0.0585 0.0585 0.0582 0.0584 52,291,500 +0.00(+6.50%)
Jun 20, 2014 0.0548 0.0550 0.0544 0.0548 128,700,232 +0.00(+0.38%)
Jun 19, 2014 0.0549 0.0549 0.0544 0.0546 75,809,216 +0.00(+0.31%)
Jun 18, 2014 0.0548 0.0548 0.0543 0.0544 45,609,336 +0.00(+0.46%)
Jun 17, 2014 0.0548 0.0548 0.0536 0.0542 89,220,680 -0.00(-0.38%)
Jun 16, 2014 0.0549 0.0549 0.0542 0.0544 54,875,528 +0.00(+0.00%)
Jun 13, 2014 0.0538 0.0546 0.0538 0.0544 39,604,516 +0.00(+0.85%)
Jun 12, 2014 0.0544 0.0547 0.0536 0.0539 53,997,884 -0.00(-0.76%)
Jun 11, 2014 0.0543 0.0547 0.0541 0.0544 40,101,248 +0.00(+0.31%)
Jun 10, 2014 0.0547 0.0547 0.0541 0.0542 39,522,892 -0.00(-0.38%)
Jun 06, 2014 0.0548 0.0552 0.0543 0.0544 78,839,192 +0.00(+0.31%)
Jun 05, 2014 0.0536 0.0548 0.0536 0.0542 67,587,528 +0.00(+1.01%)
Jun 04, 2014 0.0537 0.0541 0.0536 0.0537 31,944,812 +0.00(+0.62%)
Jun 03, 2014 0.0540 0.0542 0.0533 0.0534 56,545,340 -0.00(-1.08%)
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.