Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 33.50 34.08 32.45 32.87 576,516 -0.05(-0.16%)
Sep 29, 2008 36.22 36.82 32.93 32.93 548,729 -4.67(-12.42%)
Sep 26, 2008 37.67 38.15 36.77 37.59 0 -0.64(-1.68%)
Sep 25, 2008 38.06 38.76 36.99 38.24 322,321 +0.71(+1.90%)
Sep 24, 2008 37.29 37.94 36.73 37.52 378,677 +1.32(+3.65%)
Sep 23, 2008 37.81 38.87 36.09 36.20 264,894 -1.59(-4.21%)
Sep 22, 2008 39.20 40.31 37.65 37.79 292,160 -1.67(-4.24%)
Sep 19, 2008 39.23 41.14 39.23 39.47 0 +2.16(+5.80%)
Sep 18, 2008 34.01 37.89 33.71 37.30 486,530 +3.61(+10.71%)
Sep 17, 2008 36.28 36.55 33.48 33.69 578,604 -2.35(-6.53%)
Sep 16, 2008 35.24 36.18 33.40 36.05 796,306 -0.27(-0.75%)
Sep 15, 2008 38.13 38.94 35.76 36.32 362,525 -2.64(-6.78%)
Sep 12, 2008 37.67 39.28 37.17 38.96 562,095 +2.20(+5.98%)
Sep 11, 2008 36.30 37.01 34.87 36.76 372,559 +0.03(+0.07%)
Sep 10, 2008 36.50 37.20 35.87 36.73 354,833 +0.11(+0.30%)
Sep 09, 2008 40.05 40.05 36.44 36.63 337,235 -3.75(-9.30%)
Sep 08, 2008 40.80 42.26 40.07 40.38 293,354 -0.21(-0.51%)
Sep 05, 2008 41.24 41.38 39.77 40.59 0 -1.00(-2.39%)
Sep 04, 2008 41.63 42.43 41.19 41.58 259,685 -0.57(-1.35%)
Sep 03, 2008 42.43 43.38 41.93 42.15 162,356 -0.17(-0.41%)
Sep 02, 2008 45.66 45.69 42.24 42.33 282,581 -3.04(-6.70%)
Aug 29, 2008 45.54 45.54 44.72 45.37 145,234 -0.05(-0.10%)
Aug 28, 2008 45.16 45.47 44.94 45.41 171,537 +0.11(+0.24%)
Aug 27, 2008 45.25 45.70 45.08 45.30 164,410 +0.30(+0.66%)
Aug 26, 2008 44.41 45.11 44.41 45.00 178,412 +0.30(+0.67%)
Aug 25, 2008 44.77 45.26 44.13 44.71 162,986 -0.48(-1.06%)
Aug 22, 2008 45.99 46.01 44.83 45.19 181,201 -0.44(-0.97%)
Aug 21, 2008 45.41 46.51 45.29 45.63 190,429 +0.14(+0.32%)
Aug 20, 2008 43.89 45.79 43.86 45.48 238,760 +1.67(+3.82%)
Aug 19, 2008 42.43 44.51 42.31 43.81 180,562 +1.19(+2.80%)
Aug 18, 2008 43.01 43.48 42.28 42.62 210,007 -0.53(-1.24%)
Aug 15, 2008 43.51 43.92 42.26 43.15 0 +0.14(+0.32%)
Aug 14, 2008 43.44 43.50 42.16 43.01 129,971 -0.58(-1.33%)
Aug 13, 2008 43.32 43.66 42.71 43.59 177,416 +0.29(+0.67%)
Aug 12, 2008 44.89 45.02 42.90 43.30 248,918 -1.53(-3.41%)
Aug 11, 2008 43.25 45.01 43.25 44.83 223,757 +1.54(+3.55%)
Aug 08, 2008 43.23 43.86 42.73 43.29 176,913 -0.09(-0.21%)
Aug 07, 2008 42.76 43.43 42.57 43.38 191,419 +0.09(+0.21%)
Aug 06, 2008 41.67 43.41 41.67 43.29 367,608 +1.27(+3.01%)
Aug 05, 2008 40.82 42.19 40.52 42.03 278,536 +1.47(+3.61%)
Aug 04, 2008 41.62 41.95 40.43 40.56 254,614 -0.75(-1.82%)
Aug 01, 2008 43.23 43.33 41.19 41.31 147,448 -2.14(-4.91%)
Jul 31, 2008 42.61 43.45 41.30 43.45 414,373 +0.59(+1.37%)
Jul 30, 2008 41.99 43.34 41.99 42.86 175,453 +0.82(+1.96%)
Jul 29, 2008 42.04 42.06 40.49 42.04 220,995 +1.39(+3.43%)
Jul 28, 2008 41.62 42.03 40.63 40.64 193,456 -1.21(-2.90%)
Jul 25, 2008 41.47 42.25 41.17 41.86 169,307 +0.58(+1.40%)
Jul 24, 2008 41.04 41.76 40.65 41.28 229,602 +0.05(+0.11%)
Jul 23, 2008 43.76 43.90 41.13 41.23 374,163 -2.81(-6.39%)
Jul 22, 2008 43.97 44.42 43.30 44.05 263,461 -0.25(-0.57%)
Jul 21, 2008 43.23 44.39 43.00 44.30 255,712 +1.44(+3.36%)
Jul 18, 2008 42.61 43.79 42.12 42.86 211,688 +0.39(+0.92%)
Jul 17, 2008 43.00 43.82 41.86 42.47 176,535 -0.72(-1.68%)
Jul 16, 2008 43.65 43.65 42.48 43.19 213,735 -0.20(-0.46%)
Jul 15, 2008 42.34 43.60 41.92 43.39 372,155 +1.08(+2.54%)
Jul 14, 2008 43.00 43.28 41.97 42.32 153,353 -0.39(-0.91%)
Jul 11, 2008 42.68 43.27 42.20 42.71 165,251 -0.11(-0.25%)
Jul 10, 2008 42.07 42.98 41.63 42.81 241,436 +1.04(+2.49%)
Jul 09, 2008 42.63 43.12 41.60 41.77 262,774 -0.55(-1.30%)
Jul 08, 2008 41.90 42.40 41.48 42.33 188,419 +0.25(+0.60%)
Jul 07, 2008 42.57 43.42 41.30 42.07 215,077 -0.52(-1.21%)
Jul 04, 2008 43.26 43.26 41.83 42.59 259,328 +0.00(+0.00%)
Jul 03, 2008 43.26 43.26 41.83 42.59 259,328 -0.70(-1.61%)
Jul 02, 2008 44.87 44.99 43.27 43.28 284,809 -1.53(-3.41%)
Jul 01, 2008 44.43 44.99 43.51 44.81 313,885 +0.32(+0.71%)
Jun 30, 2008 43.44 44.78 43.44 44.50 313,194 +0.97(+2.22%)
Jun 27, 2008 45.80 46.17 43.53 43.53 719,869 -2.48(-5.39%)
Jun 26, 2008 47.26 47.26 45.44 46.01 256,880 -1.80(-3.77%)
Jun 25, 2008 47.27 47.92 46.60 47.81 233,890 +1.02(+2.19%)
Jun 24, 2008 49.08 49.09 46.69 46.79 267,307 -2.31(-4.70%)
Jun 23, 2008 48.80 49.27 48.35 49.09 167,707 +0.85(+1.76%)
Jun 20, 2008 48.59 49.63 48.17 48.24 245,692 -0.72(-1.48%)
Jun 19, 2008 49.18 49.33 48.55 48.97 195,326 -0.05(-0.11%)
Jun 18, 2008 47.95 49.60 47.90 49.02 337,874 -0.69(-1.38%)
Jun 17, 2008 50.03 52.20 49.58 49.71 618,176 +1.04(+2.14%)
Jun 16, 2008 48.53 48.99 48.14 48.67 189,573 +0.23(+0.47%)
Jun 13, 2008 47.85 49.00 47.85 48.44 244,372 +0.96(+2.02%)
Jun 12, 2008 47.59 48.19 47.41 47.48 273,555 -0.35(-0.74%)
Jun 11, 2008 48.10 48.51 47.82 47.84 382,929 -0.38(-0.79%)
Jun 10, 2008 47.81 48.41 47.47 48.22 237,902 -0.05(-0.11%)
Jun 09, 2008 47.85 48.60 47.10 48.27 512,068 +0.77(+1.62%)
Jun 06, 2008 48.45 48.97 46.87 47.50 635,563 -0.72(-1.50%)
Jun 05, 2008 46.72 48.40 46.72 48.23 382,650 +1.86(+4.02%)
Jun 04, 2008 45.99 46.42 45.97 46.36 210,271 +0.01(+0.02%)
Jun 03, 2008 45.43 46.49 45.43 46.35 402,952 +1.25(+2.77%)
Jun 02, 2008 45.53 45.60 44.61 45.10 186,740 -0.24(-0.52%)
May 30, 2008 44.82 45.86 44.82 45.34 275,405 +0.33(+0.72%)
May 29, 2008 43.74 45.47 43.71 45.01 231,552 +1.12(+2.56%)
May 28, 2008 43.88 44.33 43.40 43.89 244,287 +0.10(+0.23%)
May 27, 2008 44.50 44.50 43.43 43.79 212,208 -0.62(-1.39%)
May 26, 2008 45.00 45.24 43.99 44.41 0 +0.00(+0.00%)
May 23, 2008 45.00 45.24 43.99 44.41 184,684 -0.52(-1.15%)
May 22, 2008 44.40 45.23 44.37 44.92 340,862 +0.81(+1.83%)
May 21, 2008 45.43 45.81 44.06 44.12 379,810 -1.39(-3.06%)
May 20, 2008 45.07 45.56 44.90 45.51 144,450 +0.17(+0.38%)
May 19, 2008 45.47 45.83 45.07 45.34 354,455 +0.09(+0.20%)
May 16, 2008 45.29 45.92 44.83 45.25 256,689 -0.04(-0.08%)
May 15, 2008 46.13 46.54 44.79 45.28 364,122 -0.54(-1.18%)
May 14, 2008 45.47 45.94 45.38 45.83 507,630 +0.24(+0.54%)
May 13, 2008 45.42 45.91 44.60 45.58 363,869 +0.24(+0.52%)
May 12, 2008 45.46 45.66 45.16 45.35 496,064 +0.36(+0.80%)
May 09, 2008 45.10 45.71 44.56 44.99 1,532,138 -3.37(-6.96%)
May 08, 2008 49.32 50.41 47.80 48.35 697,533 -0.51(-1.04%)
May 07, 2008 47.41 49.71 46.86 48.86 462,698 +1.36(+2.86%)
May 06, 2008 45.83 47.56 45.24 47.50 352,471 +1.71(+3.73%)
May 05, 2008 47.14 47.77 45.28 45.79 240,692 -1.71(-3.60%)
May 02, 2008 47.26 48.19 47.26 47.50 290,117 +0.36(+0.77%)
May 01, 2008 44.57 47.36 44.57 47.14 308,209 +2.53(+5.68%)
Apr 30, 2008 44.42 45.35 44.42 44.61 221,169 +0.49(+1.11%)
Apr 29, 2008 45.71 45.95 43.91 44.12 193,354 -1.37(-3.00%)
Apr 28, 2008 44.25 45.90 44.25 45.48 183,898 +1.39(+3.16%)
Apr 25, 2008 44.79 44.79 43.57 44.09 211,627 -0.46(-1.04%)
Apr 24, 2008 45.03 45.14 44.31 44.55 156,094 -0.18(-0.40%)
Apr 23, 2008 44.36 45.14 44.36 44.73 135,428 +0.45(+1.02%)
Apr 22, 2008 44.86 44.86 44.04 44.28 133,061 -0.71(-1.57%)
Apr 21, 2008 44.05 45.42 43.85 44.99 295,773 +1.10(+2.52%)
Apr 18, 2008 44.94 44.94 43.77 43.88 230,862 -0.41(-0.92%)
Apr 17, 2008 45.67 45.88 43.92 44.29 280,738 -1.43(-3.13%)
Apr 16, 2008 44.48 45.92 44.11 45.72 214,698 +2.01(+4.60%)
Apr 15, 2008 42.92 43.93 42.92 43.71 255,717 +1.18(+2.77%)
Apr 14, 2008 41.62 43.07 41.35 42.53 210,818 +0.53(+1.27%)
Apr 11, 2008 41.96 42.78 40.95 42.00 201,263 -0.29(-0.68%)
Apr 10, 2008 41.62 42.67 41.36 42.29 175,400 +0.52(+1.23%)
Apr 09, 2008 41.76 42.37 41.50 41.77 238,702 +0.35(+0.85%)
Apr 08, 2008 41.41 41.68 41.22 41.42 168,624 -0.16(-0.39%)
Apr 07, 2008 42.39 42.55 41.33 41.58 177,176 -0.43(-1.01%)
Apr 04, 2008 41.85 42.49 41.32 42.01 310,922 +0.36(+0.87%)
Apr 03, 2008 41.25 41.71 40.45 41.65 228,783 +0.24(+0.57%)
Apr 02, 2008 41.44 42.32 40.34 41.41 382,460 +0.56(+1.37%)
Apr 01, 2008 39.36 40.85 39.30 40.85 257,699 +1.94(+4.98%)
Mar 31, 2008 37.49 39.22 37.09 38.91 254,101 +1.15(+3.04%)
Mar 28, 2008 37.81 38.09 37.34 37.77 538,377 +0.22(+0.58%)
Mar 27, 2008 37.05 38.00 35.57 37.55 484,237 +0.23(+0.61%)
Mar 26, 2008 38.53 38.62 37.11 37.32 352,403 -1.68(-4.31%)
Mar 25, 2008 39.00 39.92 38.75 39.01 196,400 -0.01(-0.02%)
Mar 24, 2008 38.23 39.50 37.91 39.01 238,012 +0.81(+2.11%)
Mar 21, 2008 36.91 38.78 36.91 38.21 435,413 +0.00(+0.00%)
Mar 20, 2008 36.91 38.78 36.91 38.21 435,413 +0.55(+1.47%)
Mar 19, 2008 38.63 39.88 37.57 37.66 261,591 -0.88(-2.28%)
Mar 18, 2008 37.02 38.67 35.78 38.53 352,746 +2.29(+6.32%)
Mar 17, 2008 37.21 37.46 35.44 36.25 303,412 -1.82(-4.78%)
Mar 14, 2008 39.50 39.71 37.49 38.06 223,818 -1.17(-2.98%)
Mar 13, 2008 38.53 39.35 36.78 39.23 210,464 +0.47(+1.21%)
Mar 12, 2008 38.64 39.26 38.52 38.76 175,271 +0.29(+0.75%)
Mar 11, 2008 37.98 38.49 37.10 38.47 201,622 +1.41(+3.81%)
Mar 10, 2008 37.60 38.26 36.81 37.06 237,299 -1.03(-2.71%)
Mar 07, 2008 39.37 39.37 37.86 38.09 191,345 -1.30(-3.31%)
Mar 06, 2008 39.66 39.86 38.53 39.39 277,092 -0.81(-2.03%)
Mar 05, 2008 39.81 40.61 39.27 40.21 324,260 +0.53(+1.35%)
Mar 04, 2008 40.10 40.58 39.27 39.67 308,849 -0.35(-0.88%)
Mar 03, 2008 39.12 40.48 39.04 40.03 181,589 +0.52(+1.33%)
Feb 29, 2008 40.99 41.10 39.24 39.50 280,719 -1.49(-3.64%)
Feb 28, 2008 40.25 41.32 40.25 41.00 354,771 +0.48(+1.18%)
Feb 27, 2008 38.44 40.76 37.32 40.52 534,933 +0.87(+2.19%)
Feb 26, 2008 39.61 40.95 39.07 39.65 326,692 +0.02(+0.05%)
Feb 25, 2008 39.65 39.93 39.14 39.63 249,561 -0.12(-0.30%)
Feb 22, 2008 39.00 39.77 38.29 39.75 399,447 +1.19(+3.10%)
Feb 21, 2008 38.85 39.17 38.54 38.55 256,269 +0.15(+0.40%)
Feb 20, 2008 39.82 40.03 38.19 38.40 349,912 -2.36(-5.79%)
Feb 19, 2008 39.24 41.05 38.65 40.76 442,312 +2.36(+6.15%)
Feb 18, 2008 38.10 38.74 37.51 38.40 0 +0.00(+0.00%)
Feb 15, 2008 38.10 38.74 37.51 38.40 204,799 +0.31(+0.81%)
Feb 14, 2008 38.63 38.82 37.54 38.09 195,502 -0.33(-0.87%)
Feb 13, 2008 37.51 38.90 37.44 38.43 204,456 +1.51(+4.09%)
Feb 12, 2008 37.69 37.90 36.65 36.92 218,638 -0.37(-0.99%)
Feb 11, 2008 35.92 37.41 35.78 37.29 202,067 +1.09(+3.03%)
Feb 08, 2008 36.31 36.57 35.79 36.19 157,207 +0.05(+0.13%)
Feb 07, 2008 35.57 36.57 35.05 36.15 209,639 +0.14(+0.40%)
Feb 06, 2008 37.60 37.60 35.79 36.00 193,771 -1.23(-3.30%)
Feb 05, 2008 38.51 38.51 37.11 37.23 350,801 -1.52(-3.92%)
Feb 04, 2008 38.68 39.39 37.87 38.75 250,097 +0.22(+0.56%)
Feb 01, 2008 38.97 39.92 38.32 38.53 243,317 -0.80(-2.02%)
Jan 31, 2008 37.57 39.48 37.13 39.33 339,196 +0.73(+1.90%)
Jan 30, 2008 38.90 39.63 37.77 38.60 320,489 +0.09(+0.24%)
Jan 29, 2008 37.52 38.61 37.52 38.51 272,967 +0.77(+2.04%)
Jan 28, 2008 37.69 37.92 37.10 37.74 207,060 +0.01(+0.02%)
Jan 25, 2008 38.82 40.89 37.37 37.73 393,510 -0.17(-0.45%)
Jan 24, 2008 37.12 38.43 36.01 37.90 387,108 +0.97(+2.62%)
Jan 23, 2008 37.10 37.38 34.51 36.93 678,846 -1.16(-3.04%)
Jan 22, 2008 38.00 38.44 36.04 38.09 595,299 -0.62(-1.61%)
Jan 21, 2008 40.26 40.44 38.14 38.72 0 +0.00(+0.00%)
Jan 18, 2008 40.26 40.44 38.14 38.72 342,076 -1.55(-3.84%)
Jan 17, 2008 42.31 42.48 39.64 40.26 403,439 -1.81(-4.30%)
Jan 16, 2008 44.52 45.06 40.75 42.07 608,820 -2.83(-6.31%)
Jan 15, 2008 47.11 47.11 44.80 44.90 217,949 -2.42(-5.11%)
Jan 14, 2008 47.06 47.79 47.05 47.32 215,852 +0.30(+0.64%)
Jan 11, 2008 46.33 47.52 46.33 47.02 203,783 -0.03(-0.06%)
Jan 10, 2008 47.90 47.94 45.86 47.05 214,304 -1.68(-3.45%)
Jan 09, 2008 49.70 49.70 46.71 48.73 320,068 -0.54(-1.10%)
Jan 08, 2008 50.63 51.72 49.16 49.27 146,332 -0.97(-1.93%)
Jan 07, 2008 49.57 50.67 48.94 50.24 182,805 +1.01(+2.06%)
Jan 04, 2008 50.78 50.96 49.05 49.23 174,848 -1.55(-3.05%)
Jan 03, 2008 49.21 51.09 49.17 50.78 186,231 +1.50(+3.05%)
Jan 02, 2008 49.79 51.18 49.03 49.27 248,573 -0.50(-1.00%)
Jan 01, 2008 52.14 52.14 49.65 49.77 100,576 +0.00(+0.00%)
Dec 31, 2007 52.14 52.14 49.65 49.77 100,576 -1.80(-3.49%)
Dec 28, 2007 50.48 52.04 50.48 51.57 269,880 +0.87(+1.71%)
Dec 27, 2007 51.70 52.41 50.62 50.70 198,318 -0.60(-1.16%)
Dec 26, 2007 50.39 51.87 50.14 51.30 133,795 +0.66(+1.30%)
Dec 24, 2007 50.65 50.97 50.02 50.64 102,199 -0.62(-1.20%)
Dec 21, 2007 49.27 51.35 49.24 51.26 357,619 +2.62(+5.40%)
Dec 20, 2007 47.05 48.63 46.70 48.63 240,830 +2.22(+4.78%)
Dec 19, 2007 48.13 48.13 46.12 46.42 226,241 -1.61(-3.35%)
Dec 18, 2007 46.99 48.41 46.78 48.03 164,690 +1.69(+3.65%)
Dec 17, 2007 47.24 47.24 45.19 46.33 151,223 -0.14(-0.31%)
Dec 14, 2007 47.75 48.23 46.48 46.48 107,539 -1.76(-3.66%)
Dec 13, 2007 47.88 48.24 46.88 48.24 164,790 +0.62(+1.31%)
Dec 12, 2007 47.89 48.77 46.83 47.62 140,929 +0.74(+1.58%)
Dec 11, 2007 48.25 49.39 46.87 46.88 183,590 -1.04(-2.17%)
Dec 10, 2007 48.79 49.23 47.59 47.92 122,278 -0.66(-1.36%)
Dec 07, 2007 47.21 48.62 47.11 48.58 136,032 +1.28(+2.72%)
Dec 06, 2007 45.34 47.91 45.31 47.29 220,267 +1.95(+4.31%)
Dec 05, 2007 45.85 46.13 45.09 45.34 140,806 +0.25(+0.56%)
Dec 04, 2007 45.42 45.51 44.49 45.09 135,612 -0.65(-1.42%)
Dec 03, 2007 46.27 46.60 45.56 45.74 184,817 +0.05(+0.10%)
Nov 30, 2007 45.16 46.13 44.51 45.69 223,146 +1.23(+2.77%)
Nov 29, 2007 45.29 45.56 44.22 44.46 98,946 -0.85(-1.88%)
Nov 28, 2007 42.51 45.38 42.51 45.31 191,537 +2.80(+6.60%)
Nov 27, 2007 43.00 43.66 42.25 42.51 151,417 -0.22(-0.51%)
Nov 26, 2007 43.83 45.46 42.61 42.72 171,863 -0.61(-1.40%)
Nov 23, 2007 42.62 43.52 41.71 43.33 59,401 +0.97(+2.29%)
Nov 21, 2007 43.08 43.39 42.22 42.36 169,692 -0.88(-2.03%)
Nov 20, 2007 43.66 45.39 42.82 43.24 243,159 -0.90(-2.03%)
Nov 19, 2007 44.07 45.05 43.79 44.14 145,780 -0.56(-1.25%)
Nov 16, 2007 44.53 45.09 43.87 44.70 130,196 +0.36(+0.82%)
Nov 15, 2007 45.69 45.69 44.13 44.33 164,206 -1.23(-2.70%)
Nov 14, 2007 46.01 46.35 44.57 45.56 209,110 -0.33(-0.71%)
Nov 13, 2007 43.85 46.05 43.52 45.89 324,165 +1.24(+2.78%)
Nov 12, 2007 46.66 47.85 44.62 44.65 329,801 -1.69(-3.65%)
Nov 09, 2007 46.77 47.56 46.09 46.34 320,628 -0.89(-1.88%)
Nov 08, 2007 47.86 49.24 46.18 47.23 381,540 -0.71(-1.47%)
Nov 07, 2007 49.48 49.56 47.50 47.94 638,084 -0.83(-1.71%)
Nov 06, 2007 48.92 49.35 47.96 48.77 253,319 +0.17(+0.35%)
Nov 05, 2007 48.17 48.63 47.32 48.60 167,663 +0.80(+1.67%)
Nov 02, 2007 48.23 48.68 46.86 47.80 270,340 +0.10(+0.21%)
Nov 01, 2007 48.36 48.46 46.91 47.70 261,829 -1.09(-2.24%)
Oct 31, 2007 48.13 48.80 47.20 48.80 282,829 +1.51(+3.20%)
Oct 30, 2007 46.60 47.50 46.25 47.28 257,961 +0.99(+2.13%)
Oct 29, 2007 45.47 46.32 45.41 46.30 233,314 +0.92(+2.03%)
Oct 26, 2007 45.24 45.58 44.58 45.38 391,805 +0.63(+1.42%)
Oct 25, 2007 44.94 45.66 44.38 44.74 444,746 +0.19(+0.43%)
Oct 24, 2007 42.35 44.95 42.35 44.55 443,640 +1.09(+2.50%)
Oct 23, 2007 42.75 43.88 41.55 43.47 2,201,183 -2.68(-5.80%)
Oct 22, 2007 43.88 46.28 43.88 46.14 176,174 +1.47(+3.28%)
Oct 19, 2007 47.08 47.27 44.57 44.68 139,480 -2.51(-5.31%)
Oct 18, 2007 46.76 47.41 46.38 47.18 132,296 +0.59(+1.26%)
Oct 17, 2007 45.24 46.66 44.94 46.60 266,692 +2.36(+5.34%)
Oct 16, 2007 45.28 45.83 44.14 44.23 189,326 -1.28(-2.80%)
Oct 15, 2007 44.54 45.54 44.47 45.51 191,868 +0.14(+0.32%)
Oct 12, 2007 45.17 45.42 44.57 45.37 134,728 -0.02(-0.04%)
Oct 11, 2007 45.87 46.04 45.25 45.38 255,198 +0.11(+0.24%)
Oct 10, 2007 44.79 45.63 44.04 45.28 485,308 +0.05(+0.12%)
Oct 09, 2007 45.21 45.24 44.71 45.22 143,790 +0.09(+0.20%)
Oct 08, 2007 45.83 46.29 44.49 45.13 59,019 -0.56(-1.23%)
Oct 05, 2007 44.25 46.63 44.25 45.69 166,116 +1.36(+3.06%)
Oct 04, 2007 42.99 44.33 42.84 44.33 211,541 +1.28(+2.96%)
Oct 03, 2007 43.66 44.09 42.58 43.06 187,226 -0.37(-0.85%)
Oct 02, 2007 43.29 43.98 43.19 43.43 141,912 +0.38(+0.88%)
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.