Ormat Technologies (NY: ORA )

79.02 -1.13 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.97 29.26 28.75 28.85 263,508 -0.21(-0.72%)
Apr 29, 2010 28.83 29.21 28.83 29.05 161,146 +0.24(+0.85%)
Apr 28, 2010 28.75 28.91 28.55 28.81 301,140 +0.06(+0.22%)
Apr 27, 2010 28.69 29.05 28.59 28.75 269,380 -0.11(-0.38%)
Apr 26, 2010 28.17 29.19 27.60 28.85 301,354 +0.68(+2.41%)
Apr 23, 2010 27.94 28.32 27.43 28.18 199,782 -0.10(-0.35%)
Apr 22, 2010 27.89 28.32 27.61 28.28 215,377 +0.18(+0.64%)
Apr 21, 2010 27.96 28.17 27.61 28.09 251,793 +0.32(+1.14%)
Apr 20, 2010 27.69 27.90 27.36 27.78 161,649 +0.37(+1.35%)
Apr 19, 2010 27.10 27.85 26.72 27.41 435,599 +0.29(+1.07%)
Apr 16, 2010 28.40 28.63 27.08 27.12 371,768 -1.37(-4.80%)
Apr 15, 2010 27.72 28.61 27.56 28.48 321,557 +0.57(+2.04%)
Apr 14, 2010 28.09 28.38 27.83 27.91 210,639 -0.19(-0.68%)
Apr 13, 2010 28.07 28.38 27.76 28.10 441,323 +0.04(+0.13%)
Apr 12, 2010 27.20 28.08 27.07 28.07 622,763 +0.91(+3.33%)
Apr 09, 2010 26.81 27.57 26.75 27.16 349,124 +0.46(+1.73%)
Apr 08, 2010 26.39 26.78 26.36 26.70 234,593 +0.36(+1.38%)
Apr 07, 2010 26.46 26.49 26.04 26.34 215,728 -0.27(-1.02%)
Apr 06, 2010 26.26 26.65 26.18 26.61 206,886 +0.30(+1.14%)
Apr 05, 2010 26.41 26.42 26.17 26.31 166,543 +0.06(+0.24%)
Apr 01, 2010 25.74 26.25 26.25 26.25 264,636 +0.77(+3.02%)
Mar 31, 2010 25.31 25.75 25.23 25.48 212,803 +0.19(+0.75%)
Mar 30, 2010 25.10 25.35 24.99 25.29 348,861 +0.15(+0.61%)
Mar 29, 2010 25.27 25.41 25.01 25.13 384,584 +0.07(+0.29%)
Mar 26, 2010 25.15 25.47 24.86 25.06 451,301 -0.11(-0.43%)
Mar 25, 2010 25.69 25.98 25.11 25.17 390,382 -0.52(-2.01%)
Mar 24, 2010 25.99 26.09 25.52 25.69 369,803 -0.57(-2.17%)
Mar 23, 2010 26.77 27.11 25.69 26.26 416,943 -0.34(-1.26%)
Mar 22, 2010 26.32 26.60 25.80 26.59 202,097 +0.16(+0.62%)
Mar 19, 2010 27.31 27.40 26.39 26.43 361,343 -0.74(-2.73%)
Mar 18, 2010 27.69 27.94 27.05 27.17 262,440 -0.52(-1.86%)
Mar 17, 2010 27.28 27.95 27.16 27.69 251,688 +0.54(+2.00%)
Mar 16, 2010 27.01 27.18 26.69 27.14 213,018 +0.33(+1.25%)
Mar 15, 2010 26.67 26.88 26.65 26.81 212,443 -0.43(-1.60%)
Mar 12, 2010 27.30 27.30 27.15 27.24 212,677 +0.07(+0.27%)
Mar 11, 2010 27.37 27.37 26.90 27.17 205,540 -0.18(-0.66%)
Mar 10, 2010 27.58 27.59 27.19 27.35 114,423 -0.11(-0.39%)
Mar 09, 2010 27.46 27.52 27.25 27.46 201,142 +0.00(+0.00%)
Mar 08, 2010 27.52 27.58 27.18 27.46 210,331 +0.08(+0.30%)
Mar 05, 2010 26.90 27.43 26.69 27.38 231,033 +0.70(+2.64%)
Mar 04, 2010 26.25 26.75 26.08 26.67 445,901 +0.44(+1.68%)
Mar 03, 2010 26.36 26.37 26.06 26.23 345,295 -0.23(-0.85%)
Mar 02, 2010 25.97 26.57 25.81 26.46 284,854 +0.50(+1.91%)
Mar 01, 2010 26.12 26.54 25.36 25.96 739,567 -0.13(-0.48%)
Feb 26, 2010 27.23 27.43 25.87 26.09 882,792 -1.88(-6.71%)
Feb 25, 2010 28.34 28.34 27.39 27.96 528,215 -0.80(-2.79%)
Feb 24, 2010 28.85 29.34 28.51 28.77 675,641 -1.15(-3.86%)
Feb 23, 2010 30.79 30.79 29.82 29.92 245,230 -1.07(-3.46%)
Feb 22, 2010 31.23 31.43 30.78 30.99 196,500 -0.13(-0.41%)
Feb 19, 2010 30.72 31.22 30.29 31.12 146,743 +0.37(+1.20%)
Feb 18, 2010 30.44 30.83 30.07 30.75 192,262 +0.20(+0.65%)
Feb 17, 2010 30.59 30.73 30.39 30.55 167,570 -0.05(-0.15%)
Feb 16, 2010 30.21 30.60 29.97 30.60 159,880 +0.62(+2.08%)
Feb 12, 2010 30.13 29.98 29.98 29.98 346,423 -0.31(-1.01%)
Feb 11, 2010 30.20 30.40 30.03 30.28 295,862 +0.09(+0.30%)
Feb 10, 2010 30.92 31.35 29.88 30.19 239,817 -0.68(-2.19%)
Feb 09, 2010 30.78 31.31 30.72 30.87 114,959 +0.30(+0.97%)
Feb 08, 2010 30.89 31.07 30.35 30.57 176,768 -0.10(-0.32%)
Feb 05, 2010 30.25 30.67 30.01 30.67 215,702 +0.32(+1.04%)
Feb 04, 2010 31.73 31.82 30.03 30.35 347,183 -1.81(-5.64%)
Feb 03, 2010 32.03 32.22 31.82 32.17 131,005 +0.10(+0.31%)
Feb 02, 2010 32.37 33.01 31.88 32.07 159,683 -0.02(-0.06%)
Feb 01, 2010 31.12 32.18 31.12 32.09 239,320 +1.05(+3.37%)
Jan 29, 2010 32.46 32.46 30.98 31.04 405,627 -1.31(-4.04%)
Jan 28, 2010 32.42 32.56 32.19 32.35 292,986 +0.14(+0.45%)
Jan 27, 2010 32.10 32.28 31.78 32.20 231,378 +0.09(+0.28%)
Jan 26, 2010 31.83 32.36 31.56 32.11 212,707 +0.13(+0.39%)
Jan 25, 2010 32.11 33.10 31.81 31.99 173,989 +0.09(+0.28%)
Jan 22, 2010 32.56 32.73 31.90 31.90 316,621 -0.79(-2.43%)
Jan 21, 2010 33.32 33.56 32.55 32.69 245,497 -0.79(-2.37%)
Jan 20, 2010 33.48 33.56 32.96 33.48 223,181 -0.25(-0.75%)
Jan 19, 2010 33.89 34.16 33.67 33.74 279,830 -0.12(-0.35%)
Jan 15, 2010 33.62 33.85 33.85 33.85 328,015 +0.23(+0.70%)
Jan 14, 2010 34.20 34.34 33.58 33.62 145,342 -0.55(-1.61%)
Jan 13, 2010 32.71 34.22 32.65 34.17 383,458 +1.42(+4.35%)
Jan 12, 2010 33.47 33.54 32.63 32.74 412,705 -0.78(-2.31%)
Jan 11, 2010 33.23 33.72 33.20 33.52 203,410 +0.35(+1.06%)
Jan 08, 2010 33.94 34.12 33.14 33.17 407,588 -0.67(-1.97%)
Jan 07, 2010 34.27 34.36 33.26 33.84 356,271 -0.43(-1.26%)
Jan 06, 2010 33.89 34.40 33.14 34.27 524,615 +0.00(+0.00%)
Jan 05, 2010 34.04 34.47 34.00 34.27 270,037 +0.12(+0.34%)
Jan 04, 2010 34.27 34.56 34.03 34.15 215,476 +0.03(+0.08%)
Dec 31, 2009 34.38 34.12 34.12 34.12 154,249 -0.25(-0.73%)
Dec 30, 2009 34.54 34.65 34.20 34.38 330,857 -0.12(-0.34%)
Dec 29, 2009 34.54 34.74 34.27 34.49 299,380 -0.01(-0.03%)
Dec 28, 2009 34.17 34.63 34.17 34.50 177,043 +0.21(+0.60%)
Dec 24, 2009 34.26 34.52 34.15 34.30 98,831 -0.05(-0.16%)
Dec 23, 2009 34.72 34.99 34.27 34.35 223,640 -0.45(-1.30%)
Dec 22, 2009 34.35 34.80 34.23 34.80 286,365 +0.41(+1.18%)
Dec 21, 2009 34.52 34.91 34.31 34.39 244,358 -0.10(-0.29%)
Dec 18, 2009 34.84 35.03 33.91 34.49 363,148 -0.32(-0.91%)
Dec 17, 2009 35.38 35.38 34.45 34.81 305,296 -0.63(-1.78%)
Dec 16, 2009 35.62 35.87 35.30 35.44 351,559 -0.15(-0.43%)
Dec 15, 2009 35.97 36.06 34.89 35.59 876,180 -0.56(-1.55%)
Dec 14, 2009 36.59 36.64 36.03 36.15 485,085 -0.52(-1.43%)
Dec 11, 2009 37.69 37.69 36.24 36.68 430,080 -0.48(-1.29%)
Dec 10, 2009 37.69 37.94 36.86 37.15 292,339 -0.51(-1.36%)
Dec 09, 2009 38.60 38.76 37.47 37.67 248,666 -0.83(-2.15%)
Dec 08, 2009 39.05 39.22 38.06 38.50 201,223 -0.58(-1.48%)
Dec 07, 2009 38.97 39.80 38.95 39.07 304,573 +0.15(+0.39%)
Dec 04, 2009 39.11 39.39 38.43 38.92 346,463 +0.20(+0.51%)
Dec 03, 2009 37.94 39.10 37.94 38.72 353,466 +0.98(+2.60%)
Dec 02, 2009 37.94 38.42 37.63 37.74 203,734 -0.07(-0.19%)
Dec 01, 2009 37.38 38.16 37.37 37.81 207,598 +0.69(+1.85%)
Nov 30, 2009 36.19 37.26 36.19 37.13 285,990 +0.79(+2.18%)
Nov 27, 2009 36.22 37.10 35.94 36.33 138,242 -0.60(-1.61%)
Nov 25, 2009 36.75 36.93 36.53 36.93 94,642 +0.25(+0.69%)
Nov 24, 2009 36.64 36.97 36.39 36.68 111,845 -0.04(-0.10%)
Nov 23, 2009 37.17 37.51 36.63 36.71 152,541 +0.14(+0.37%)
Nov 20, 2009 36.59 36.91 36.34 36.58 114,644 -0.05(-0.12%)
Nov 19, 2009 36.81 36.95 35.96 36.62 313,946 -0.23(-0.64%)
Nov 18, 2009 37.01 37.24 36.79 36.86 318,447 +0.06(+0.17%)
Nov 17, 2009 36.43 37.52 36.37 36.79 236,173 -0.07(-0.20%)
Nov 16, 2009 35.78 37.04 35.73 36.87 425,610 +1.47(+4.15%)
Nov 13, 2009 34.76 35.54 34.46 35.40 395,374 +1.22(+3.58%)
Nov 12, 2009 34.20 34.38 33.62 34.17 464,779 +0.11(+0.32%)
Nov 11, 2009 33.55 34.53 33.20 34.06 418,974 +0.61(+1.83%)
Nov 10, 2009 33.59 33.91 33.19 33.45 223,353 -0.50(-1.46%)
Nov 09, 2009 32.62 34.31 32.62 33.95 323,576 +1.34(+4.11%)
Nov 06, 2009 33.11 33.40 32.14 32.60 569,509 -2.06(-5.95%)
Nov 05, 2009 34.35 34.98 33.50 34.67 375,893 +1.67(+5.05%)
Nov 04, 2009 33.59 33.79 32.75 33.00 346,198 -0.40(-1.19%)
Nov 03, 2009 33.62 34.10 33.11 33.40 383,223 -0.73(-2.14%)
Nov 02, 2009 33.88 34.57 33.76 34.13 243,371 +0.09(+0.26%)
Oct 30, 2009 34.32 34.64 33.42 34.04 363,014 -0.42(-1.23%)
Oct 29, 2009 33.68 34.86 33.54 34.46 192,919 +0.82(+2.44%)
Oct 28, 2009 35.46 35.46 33.60 33.64 185,762 -1.83(-5.15%)
Oct 27, 2009 35.90 36.62 35.12 35.47 174,548 -0.28(-0.78%)
Oct 26, 2009 36.30 37.14 35.38 35.75 199,673 -0.41(-1.15%)
Oct 23, 2009 36.24 36.35 35.92 36.16 112,764 -0.22(-0.59%)
Oct 22, 2009 36.71 36.81 35.79 36.38 315,810 +0.08(+0.22%)
Oct 21, 2009 36.03 37.02 35.93 36.30 162,368 +0.41(+1.15%)
Oct 20, 2009 35.89 36.00 35.67 35.88 240,575 -0.95(-2.57%)
Oct 19, 2009 37.42 37.55 36.69 36.83 173,349 -0.15(-0.41%)
Oct 16, 2009 37.21 37.57 36.82 36.98 152,478 -0.50(-1.35%)
Oct 15, 2009 36.57 37.52 36.12 37.48 176,229 +0.45(+1.22%)
Oct 14, 2009 36.90 37.26 36.60 37.03 143,112 +0.81(+2.24%)
Oct 13, 2009 36.71 36.71 35.87 36.22 163,849 -0.49(-1.32%)
Oct 12, 2009 36.97 37.02 36.39 36.71 107,548 +0.27(+0.74%)
Oct 09, 2009 36.56 36.78 36.04 36.44 128,450 -0.21(-0.57%)
Oct 08, 2009 36.49 36.86 36.29 36.65 87,139 +0.30(+0.82%)
Oct 07, 2009 36.06 36.60 35.67 36.35 161,241 +0.34(+0.95%)
Oct 06, 2009 35.65 36.62 35.27 36.01 195,336 +0.70(+1.99%)
Oct 05, 2009 34.96 35.44 34.67 35.31 187,865 +0.24(+0.69%)
Oct 02, 2009 34.67 35.36 34.40 35.06 217,697 -0.09(-0.26%)
Oct 01, 2009 36.31 36.71 35.14 35.15 204,518 -1.60(-4.36%)
Sep 30, 2009 37.49 37.49 36.39 36.75 263,347 -0.62(-1.66%)
Sep 29, 2009 36.92 37.58 36.28 37.38 696,661 +0.74(+2.03%)
Sep 28, 2009 35.17 37.55 35.02 36.63 443,220 +2.30(+6.70%)
Sep 25, 2009 34.82 35.18 33.77 34.33 254,143 -0.89(-2.53%)
Sep 24, 2009 35.45 35.63 34.77 35.22 109,252 -0.23(-0.63%)
Sep 23, 2009 36.12 36.12 35.45 35.45 155,336 -0.46(-1.28%)
Sep 22, 2009 35.48 35.94 35.43 35.91 146,209 +0.61(+1.73%)
Sep 21, 2009 35.43 35.67 34.42 35.30 140,669 -0.34(-0.96%)
Sep 18, 2009 36.03 36.21 35.49 35.64 174,228 -0.11(-0.30%)
Sep 17, 2009 36.30 36.63 35.60 35.75 129,692 +0.49(+1.38%)
Sep 16, 2009 35.27 36.11 35.17 35.26 151,662 +0.01(+0.03%)
Sep 15, 2009 35.04 35.26 34.69 35.25 170,325 +0.15(+0.44%)
Sep 14, 2009 34.49 35.11 34.04 35.10 203,230 +0.23(+0.65%)
Sep 11, 2009 34.65 34.98 34.45 34.87 236,977 +0.23(+0.65%)
Sep 10, 2009 33.55 34.67 33.50 34.65 245,247 +0.99(+2.94%)
Sep 09, 2009 33.48 33.77 33.19 33.66 190,919 +0.50(+1.52%)
Sep 08, 2009 32.41 33.50 32.41 33.15 284,078 +0.94(+2.91%)
Sep 04, 2009 30.88 32.24 30.84 32.22 250,809 +1.20(+3.86%)
Sep 03, 2009 32.51 32.51 30.61 31.02 820,089 -1.07(-3.34%)
Sep 02, 2009 32.06 32.28 31.74 32.09 149,433 -0.21(-0.64%)
Sep 01, 2009 32.41 33.18 32.05 32.30 333,435 -0.17(-0.53%)
Aug 31, 2009 33.24 33.24 32.26 32.47 240,933 -0.86(-2.57%)
Aug 28, 2009 34.11 34.22 33.05 33.32 154,632 -0.59(-1.73%)
Aug 27, 2009 33.50 33.92 33.36 33.91 197,852 +0.23(+0.67%)
Aug 26, 2009 33.43 34.03 33.32 33.68 190,592 +0.15(+0.46%)
Aug 25, 2009 33.78 34.02 33.42 33.53 139,636 -0.02(-0.05%)
Aug 24, 2009 34.03 34.37 33.34 33.55 142,791 -0.40(-1.17%)
Aug 21, 2009 32.83 33.95 32.79 33.95 245,938 +1.17(+3.57%)
Aug 20, 2009 33.17 33.58 32.55 32.77 222,767 -0.39(-1.17%)
Aug 19, 2009 31.92 33.16 31.85 33.16 276,201 +0.86(+2.65%)
Aug 18, 2009 33.38 33.38 32.09 32.31 418,758 -1.46(-4.32%)
Aug 17, 2009 33.99 33.99 32.89 33.77 170,969 -0.61(-1.78%)
Aug 14, 2009 34.45 34.60 33.80 34.38 195,074 +0.16(+0.47%)
Aug 13, 2009 34.38 34.49 33.74 34.22 160,903 +0.44(+1.30%)
Aug 12, 2009 33.20 34.29 32.92 33.78 254,537 +0.01(+0.03%)
Aug 11, 2009 34.48 34.48 33.44 33.77 244,605 -0.67(-1.96%)
Aug 10, 2009 34.66 34.78 34.29 34.44 180,795 -0.49(-1.39%)
Aug 07, 2009 36.35 36.35 34.64 34.93 286,666 -0.72(-2.02%)
Aug 06, 2009 37.25 37.53 35.30 35.65 426,927 -0.61(-1.69%)
Aug 05, 2009 36.80 37.41 36.13 36.26 315,388 +0.04(+0.10%)
Aug 04, 2009 35.80 36.61 35.20 36.22 372,340 +0.51(+1.43%)
Aug 03, 2009 35.62 36.00 35.47 35.71 309,921 +0.12(+0.33%)
Jul 31, 2009 34.89 35.77 34.81 35.59 482,823 +0.45(+1.28%)
Jul 30, 2009 35.04 35.49 34.84 35.14 239,116 +0.34(+0.98%)
Jul 29, 2009 35.39 35.60 34.68 34.80 344,280 -0.78(-2.20%)
Jul 28, 2009 35.99 35.99 35.20 35.58 225,660 -0.24(-0.68%)
Jul 27, 2009 36.21 36.49 35.77 35.82 185,670 -0.68(-1.87%)
Jul 24, 2009 35.22 36.55 35.17 36.51 255 +1.38(+3.92%)
Jul 23, 2009 34.62 35.15 34.34 35.13 254,098 +0.40(+1.17%)
Jul 22, 2009 34.95 35.07 34.36 34.73 179,652 -0.27(-0.77%)
Jul 21, 2009 35.33 35.33 34.48 35.00 136,032 +0.12(+0.33%)
Jul 20, 2009 34.67 34.98 34.46 34.88 184,968 +0.22(+0.62%)
Jul 17, 2009 35.24 35.33 34.40 34.67 172,522 -0.49(-1.41%)
Jul 16, 2009 35.14 35.37 34.41 35.16 93,577 +0.04(+0.10%)
Jul 15, 2009 34.74 35.46 34.49 35.12 182,039 +0.76(+2.20%)
Jul 14, 2009 34.45 34.92 34.17 34.37 178,843 +0.03(+0.08%)
Jul 13, 2009 33.44 34.34 33.33 34.34 541,710 +1.56(+4.74%)
Jul 10, 2009 32.69 33.00 32.49 32.79 122,519 -0.33(-1.00%)
Jul 09, 2009 33.33 33.33 32.76 33.12 127,595 +0.04(+0.14%)
Jul 08, 2009 33.74 34.06 32.53 33.07 238,715 -0.54(-1.60%)
Jul 07, 2009 34.31 34.40 33.61 33.61 185,474 -0.69(-2.02%)
Jul 06, 2009 35.02 35.15 33.72 34.31 393,418 -1.38(-3.88%)
Jul 02, 2009 37.17 37.17 35.64 35.69 231,070 -1.84(-4.91%)
Jul 01, 2009 36.53 38.37 36.27 37.53 361,810 +1.29(+3.57%)
Jun 30, 2009 36.59 36.87 35.79 36.24 476,804 -0.30(-0.81%)
Jun 29, 2009 35.83 36.61 35.67 36.53 578,421 +1.10(+3.09%)
Jun 26, 2009 36.85 37.05 35.44 35.44 1,985,338 -1.76(-4.74%)
Jun 25, 2009 36.45 37.20 36.41 37.20 279,834 +1.36(+3.79%)
Jun 24, 2009 35.16 35.84 34.97 35.84 297,592 +0.90(+2.57%)
Jun 23, 2009 34.71 35.06 34.49 34.94 223,557 +0.39(+1.12%)
Jun 22, 2009 35.74 35.96 34.40 34.56 298,476 -1.49(-4.14%)
Jun 19, 2009 35.96 36.64 35.85 36.05 247,341 +0.29(+0.80%)
Jun 18, 2009 35.28 35.80 34.91 35.76 204,840 +0.70(+2.00%)
Jun 17, 2009 34.48 35.68 34.48 35.06 275,761 +0.58(+1.70%)
Jun 16, 2009 35.49 35.91 34.44 34.48 309,955 -1.02(-2.89%)
Jun 15, 2009 37.03 37.25 35.13 35.50 209,881 -1.77(-4.75%)
Jun 12, 2009 37.07 37.32 36.36 37.27 201,227 +0.37(+1.00%)
Jun 11, 2009 36.07 37.29 35.96 36.90 359,943 +0.84(+2.32%)
Jun 10, 2009 36.80 36.85 35.37 36.07 268,984 -0.37(-1.01%)
Jun 09, 2009 36.14 36.62 36.09 36.44 216,498 +0.60(+1.68%)
Jun 08, 2009 36.28 36.34 35.47 35.83 350,311 -0.49(-1.34%)
Jun 05, 2009 36.49 36.83 35.98 36.32 245,322 -0.17(-0.47%)
Jun 04, 2009 35.61 36.54 35.57 36.49 187,714 +0.92(+2.58%)
Jun 03, 2009 36.70 36.70 34.62 35.57 251,015 -1.30(-3.53%)
Jun 02, 2009 36.92 37.55 36.63 36.88 275,057 -0.39(-1.04%)
Jun 01, 2009 36.44 37.36 35.38 37.26 270,962 +1.40(+3.91%)
May 29, 2009 34.44 36.59 34.44 35.86 396,835 +1.44(+4.18%)
May 28, 2009 33.71 34.79 33.21 34.42 329,080 +0.77(+2.30%)
May 27, 2009 33.57 34.46 33.57 33.65 518,955 -0.14(-0.43%)
May 26, 2009 32.40 33.80 32.06 33.79 265,555 +1.19(+3.64%)
May 22, 2009 33.08 33.29 32.61 32.61 148,330 -0.16(-0.49%)
May 21, 2009 33.26 33.96 32.36 32.77 238,516 -0.63(-1.88%)
May 20, 2009 33.13 34.37 33.06 33.40 404,553 +0.45(+1.36%)
May 19, 2009 33.50 33.95 32.86 32.95 747,062 -0.66(-1.95%)
May 18, 2009 33.42 34.10 33.12 33.60 311,196 +0.25(+0.75%)
May 15, 2009 33.79 34.37 33.13 33.35 324,002 -0.50(-1.48%)
May 14, 2009 33.52 34.03 32.99 33.86 365,112 +0.20(+0.59%)
May 13, 2009 34.65 34.65 33.51 33.66 351,181 -1.79(-5.04%)
May 12, 2009 36.11 36.22 33.76 35.44 662,911 -1.36(-3.71%)
May 11, 2009 36.53 37.40 35.61 36.81 1,255,014 +3.01(+8.90%)
May 08, 2009 33.37 34.73 33.28 33.80 448,226 +0.85(+2.59%)
May 07, 2009 32.93 33.15 32.50 32.95 293,208 +0.48(+1.49%)
May 06, 2009 32.84 32.94 31.89 32.46 366,879 +0.10(+0.30%)
May 05, 2009 32.92 33.29 32.11 32.37 327,957 -0.92(-2.75%)
May 04, 2009 32.00 33.43 32.00 33.28 468,149 +1.52(+4.78%)
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.