Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OGJ150 (CIX: OGJ200 )

1,254.41 UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 1796 1818 1785 1803 0 -1.12(-0.06%)
Nov 27, 2009 1792 1817 1778 1804 0 -42.15(-2.28%)
Nov 26, 2009 1827 1850 1815 1846 0 +0.00(+0.00%)
Nov 25, 2009 1827 1850 1815 1846 0 +33.05(+1.82%)
Nov 24, 2009 1816 1830 1794 1813 0 -4.68(-0.26%)
Nov 23, 2009 1819 1840 1807 1818 0 +29.50(+1.65%)
Nov 20, 2009 1792 1802 1774 1788 0 -14.33(-0.80%)
Nov 19, 2009 1823 1827 1788 1803 0 -33.88(-1.84%)
Nov 18, 2009 1846 1852 1821 1836 0 -4.99(-0.27%)
Nov 17, 2009 1840 1852 1826 1841 0 +0.48(+0.03%)
Nov 16, 2009 1820 1852 1815 1841 0 +40.33(+2.24%)
Nov 13, 2009 1792 1816 1779 1801 0 +10.32(+0.58%)
Nov 12, 2009 1817 1828 1781 1790 0 -33.68(-1.85%)
Nov 11, 2009 1841 1849 1812 1824 0 -3.91(-0.21%)
Nov 10, 2009 1817 1840 1808 1828 0 +3.00(+0.16%)
Nov 09, 2009 1816 1835 1806 1825 0 +26.13(+1.45%)
Nov 06, 2009 1783 1812 1773 1799 0 +2.71(+0.15%)
Nov 05, 2009 1785 1810 1771 1796 0 +23.85(+1.35%)
Nov 04, 2009 1789 1809 1763 1772 0 -0.17(-0.01%)
Nov 03, 2009 1738 1785 1728 1772 0 +14.44(+0.82%)
Nov 02, 2009 1761 1787 1731 1758 0 +6.95(+0.40%)
Oct 30, 2009 1806 1816 1733 1751 0 -61.84(-3.41%)
Oct 29, 2009 1773 1820 1763 1813 0 +39.15(+2.21%)
Oct 28, 2009 1812 1822 1770 1774 0 -47.64(-2.62%)
Oct 27, 2009 1805 1840 1794 1821 0 +23.29(+1.30%)
Oct 26, 2009 1829 1866 1792 1798 0 -25.02(-1.37%)
Oct 23, 2009 1829 1834 1810 1823 0 -32.07(-1.73%)
Oct 22, 2009 1836 1864 1814 1855 0 +12.06(+0.65%)
Oct 21, 2009 1835 1884 1824 1843 0 -4.06(-0.22%)
Oct 20, 2009 1827 1852 1825 1847 0 -12.36(-0.66%)
Oct 19, 2009 1841 1868 1832 1859 0 +20.33(+1.11%)
Oct 16, 2009 1829 1848 1815 1839 0 +2.45(+0.13%)
Oct 15, 2009 1798 1843 1792 1837 0 +26.44(+1.46%)
Oct 14, 2009 1801 1819 1787 1810 0 +29.42(+1.65%)
Oct 13, 2009 1781 1790 1754 1781 0 +1.84(+0.10%)
Oct 12, 2009 1786 1795 1764 1779 0 +19.37(+1.10%)
Oct 09, 2009 1752 1770 1738 1760 0 +3.91(+0.22%)
Oct 08, 2009 1728 1764 1722 1756 0 +36.38(+2.12%)
Oct 07, 2009 1711 1727 1693 1719 0 +3.89(+0.23%)
Oct 06, 2009 1698 1727 1689 1715 0 +35.09(+2.09%)
Oct 05, 2009 1649 1688 1638 1680 0 +34.58(+2.10%)
Oct 02, 2009 1638 1662 1625 1646 0 -8.34(-0.50%)
Oct 01, 2009 1696 1703 1650 1654 0 -46.04(-2.71%)
Sep 30, 2009 1713 1720 1678 1700 0 -7.82(-0.46%)
Sep 29, 2009 1713 1726 1696 1708 0 -10.73(-0.62%)
Sep 28, 2009 1693 1723 1686 1719 0 +29.41(+1.74%)
Sep 25, 2009 1692 1711 1676 1689 0 -3.06(-0.18%)
Sep 24, 2009 1711 1719 1676 1692 0 -18.39(-1.08%)
Sep 23, 2009 1742 1752 1706 1711 0 -30.13(-1.73%)
Sep 22, 2009 1739 1752 1727 1741 0 +20.13(+1.17%)
Sep 21, 2009 1708 1728 1696 1721 0 -14.46(-0.83%)
Sep 18, 2009 1750 1758 1722 1735 0 -4.54(-0.26%)
Sep 17, 2009 1743 1763 1729 1740 0 +12.93(+0.75%)
Sep 16, 2009 1728 1755 1715 1727 0 +11.29(+0.66%)
Sep 15, 2009 1712 1728 1695 1715 0 +11.12(+0.65%)
Sep 14, 2009 1675 1710 1669 1704 0 +8.38(+0.49%)
Sep 11, 2009 1709 1726 1683 1696 0 -5.22(-0.31%)
Sep 10, 2009 1684 1709 1671 1701 0 +24.17(+1.44%)
Sep 09, 2009 1676 1693 1659 1677 0 +7.35(+0.44%)
Sep 08, 2009 1654 1680 1647 1670 0 +39.31(+2.41%)
Sep 04, 2009 1630 1630 1630 0 +22.46(+1.40%)
Sep 03, 2009 1616 1623 1596 1608 0 +2.00(+0.12%)
Sep 02, 2009 1611 1626 1600 1606 0 -5.43(-0.34%)
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.