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 (%)
Jul 31, 2009 1625 1656 1610 1645 0 +9.47(+0.58%)
Jul 30, 2009 1629 1655 1615 1636 0 +14.62(+0.90%)
Jul 29, 2009 1626 1636 1596 1621 0 -29.84(-1.81%)
Jul 28, 2009 1652 1666 1625 1651 0 -17.93(-1.07%)
Jul 27, 2009 1665 1679 1652 1669 0 +57.20(+3.55%)
Jul 25, 2009 1603 1736 1600 1612 0 -53.22(-3.20%)
Jul 24, 2009 1638 1668 1633 1665 0 +17.95(+1.09%)
Jul 23, 2009 1602 1653 1599 1647 0 +43.89(+2.74%)
Jul 22, 2009 1596 1622 1585 1603 0 -10.58(-0.66%)
Jul 21, 2009 1608 1625 1587 1614 0 +20.15(+1.26%)
Jul 20, 2009 1587 1604 1570 1593 0 +21.51(+1.37%)
Jul 17, 2009 1563 1582 1550 1572 0 +5.32(+0.34%)
Jul 16, 2009 1543 1575 1532 1567 0 +13.66(+0.88%)
Jul 15, 2009 1530 1559 1524 1553 0 +47.57(+3.16%)
Jul 14, 2009 1500 1513 1484 1505 0 +17.95(+1.21%)
Jul 13, 2009 1455 1489 1451 1487 0 +26.80(+1.83%)
Jul 10, 2009 1458 1472 1443 1461 0 -21.97(-1.48%)
Jul 09, 2009 1483 1503 1465 1483 0 +16.00(+1.09%)
Jul 08, 2009 1472 1490 1443 1467 0 -6.21(-0.42%)
Jul 07, 2009 1502 1509 1467 1473 0 -34.33(-2.28%)
Jul 06, 2009 1498 1512 1466 1507 0 -17.43(-1.14%)
Jul 02, 2009 1553 1558 1516 1525 0 -53.39(-3.38%)
Jul 01, 2009 1592 1611 1573 1578 0 +5.10(+0.32%)
Jun 30, 2009 1584 1600 1548 1573 0 -10.76(-0.68%)
Jun 29, 2009 1572 1596 1559 1584 0 +23.34(+1.50%)
Jun 26, 2009 1570 1578 1550 1560 0 -15.61(-0.99%)
Jun 25, 2009 1549 1583 1546 1576 0 +30.32(+1.96%)
Jun 24, 2009 1554 1574 1534 1546 0 +1.66(+0.11%)
Jun 23, 2009 1550 1562 1524 1544 0 +19.42(+1.27%)
Jun 22, 2009 1567 1571 1518 1524 0 -68.32(-4.29%)
Jun 19, 2009 1622 1626 1579 1593 0 -15.17(-0.94%)
Jun 18, 2009 1608 1627 1593 1608 0 -2.31(-0.14%)
Jun 17, 2009 1617 1630 1589 1610 0 -67.78(-4.04%)
Jun 16, 2009 1725 1732 1671 1678 0 +18.48(+1.11%)
Jun 15, 2009 1670 1678 1638 1660 0 -33.67(-1.99%)
Jun 12, 2009 1685 1703 1666 1693 0 -10.41(-0.61%)
Jun 11, 2009 1681 1727 1669 1704 0 +25.84(+1.54%)
Jun 10, 2009 1687 1696 1651 1678 0 +12.64(+0.76%)
Jun 09, 2009 1671 1683 1644 1665 0 +8.47(+0.51%)
Jun 08, 2009 1649 1669 1628 1657 0 -0.35(-0.02%)
Jun 05, 2009 1674 1685 1635 1657 0 -6.17(-0.37%)
Jun 04, 2009 1650 1671 1633 1663 0 +29.63(+1.81%)
Jun 03, 2009 1664 1667 1610 1634 0 -48.39(-2.88%)
Jun 02, 2009 1670 1696 1656 1682 0 +5.43(+0.32%)
Jun 01, 2009 1643 1688 1636 1677 0 +63.92(+3.96%)
May 29, 2009 1616 1630 1593 1613 0 +16.41(+1.03%)
May 28, 2009 1565 1610 1427 1596 0 +41.71(+2.68%)
May 27, 2009 1583 1604 1549 1554 0 -24.61(-1.56%)
May 26, 2009 1534 1582 1519 1579 0 +29.44(+1.90%)
May 25, 2009 1550 1550 1550 1550 0 +0.00(+0.00%)
May 22, 2009 1554 1576 1541 1550 0 +3.37(+0.22%)
May 21, 2009 1561 1567 1529 1546 0 -38.74(-2.44%)
May 20, 2009 1602 1632 1578 1585 0 -5.35(-0.34%)
May 19, 2009 1583 1609 1574 1590 0 +6.70(+0.42%)
May 18, 2009 1560 1593 1552 1584 0 +31.88(+2.05%)
May 17, 2009 1552 1552 1552 0 +10.02(+0.65%)
May 15, 2009 1563 1575 1529 1542 0 -38.87(-2.46%)
May 14, 2009 1561 1594 1523 1581 0 +0.95(+0.06%)
May 13, 2009 1592 1616 1567 1580 0 -33.20(-2.06%)
May 12, 2009 1621 1643 1588 1613 0 +7.05(+0.44%)
May 11, 2009 1618 1630 1591 1606 0 -47.54(-2.88%)
May 08, 2009 1609 1671 1605 1653 0 +64.97(+4.09%)
May 07, 2009 1616 1637 1566 1588 0 -12.48(-0.78%)
May 06, 2009 1561 1610 1555 1601 0 +54.90(+3.55%)
May 05, 2009 1561 1576 1527 1546 0 -25.83(-1.64%)
May 04, 2009 1557 1585 1548 1572 0 +36.31(+2.36%)
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.