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

Oritani Financial (NQ: ORIT )

N/A 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 (%)
May 31, 2013 11.30 11.33 11.11 11.14 166,829 -0.24(-2.11%)
May 30, 2013 11.31 11.40 11.19 11.38 153,281 +0.13(+1.16%)
May 29, 2013 11.23 11.29 11.14 11.25 200,069 -0.04(-0.32%)
May 28, 2013 11.42 11.53 11.26 11.29 165,566 +0.02(+0.19%)
May 24, 2013 11.17 11.28 11.13 11.27 0 +0.07(+0.65%)
May 23, 2013 11.19 11.27 11.15 11.19 0 -0.04(-0.32%)
May 22, 2013 11.45 11.58 11.19 11.23 0 -0.18(-1.59%)
May 21, 2013 11.51 11.55 11.33 11.41 0 -0.13(-1.13%)
May 20, 2013 11.52 11.59 11.48 11.54 0 +0.01(+0.06%)
May 17, 2013 11.51 11.59 11.37 11.54 0 +0.10(+0.89%)
May 16, 2013 11.45 11.48 11.34 11.43 71,818 -0.01(-0.13%)
May 15, 2013 11.38 11.49 11.33 11.45 0 +0.15(+1.35%)
May 13, 2013 11.29 11.35 11.26 11.30 0 -0.03(-0.26%)
May 10, 2013 11.34 11.35 11.27 11.33 0 +0.03(+0.26%)
May 09, 2013 11.43 11.43 11.30 11.30 0 -0.12(-1.02%)
May 08, 2013 11.39 11.47 11.28 11.41 0 +0.03(+0.26%)
May 07, 2013 11.25 11.40 11.21 11.38 0 +0.18(+1.62%)
May 06, 2013 11.22 11.26 11.14 11.20 0 +0.02(+0.19%)
May 03, 2013 11.12 11.25 11.12 11.18 0 +0.20(+1.85%)
May 02, 2013 10.93 11.06 10.88 10.98 0 +0.07(+0.67%)
May 01, 2013 11.11 11.11 10.89 10.90 307,438 -0.34(-3.04%)
Apr 30, 2013 11.19 11.25 11.11 11.25 0 +0.08(+0.72%)
Apr 29, 2013 11.19 11.23 11.14 11.17 100,331 +0.04(+0.33%)
Apr 26, 2013 11.13 11.17 11.13 11.13 162,483 -0.01(-0.07%)
Apr 25, 2013 10.97 11.19 10.97 11.14 0 +0.18(+1.66%)
Apr 24, 2013 10.88 10.95 10.84 10.95 63,122 +0.04(+0.33%)
Apr 23, 2013 10.90 10.92 10.71 10.92 97,072 +0.12(+1.08%)
Apr 22, 2013 10.87 10.87 10.63 10.80 87,463 -0.07(-0.67%)
Apr 19, 2013 10.73 10.91 10.73 10.87 107,460 +0.13(+1.22%)
Apr 18, 2013 10.73 10.76 10.61 10.74 173,761 +0.07(+0.61%)
Apr 17, 2013 10.71 10.76 10.61 10.68 207,460 -0.14(-1.28%)
Apr 16, 2013 10.69 10.83 10.54 10.82 236,634 +0.20(+1.85%)
Apr 15, 2013 10.84 10.96 10.61 10.62 273,552 -0.36(-3.25%)
Apr 12, 2013 11.02 11.04 10.94 10.98 141,795 -0.07(-0.59%)
Apr 11, 2013 10.90 11.10 10.90 11.04 226,918 +0.12(+1.06%)
Apr 10, 2013 10.73 10.95 10.69 10.93 109,525 +0.20(+1.90%)
Apr 09, 2013 10.90 10.90 10.72 10.72 156,280 -0.18(-1.67%)
Apr 08, 2013 10.92 10.92 10.78 10.90 68,014 +0.04(+0.33%)
Apr 05, 2013 10.61 10.90 10.61 10.87 265,074 +0.10(+0.94%)
Apr 04, 2013 10.68 10.78 10.63 10.77 81,521 +0.07(+0.68%)
Apr 03, 2013 10.83 10.84 10.69 10.69 180,644 -0.14(-1.28%)
Apr 02, 2013 10.99 11.04 10.79 10.83 138,242 -0.09(-0.86%)
Apr 01, 2013 11.27 11.27 10.88 10.93 248,679 -0.33(-2.97%)
Mar 28, 2013 11.25 11.28 11.15 11.26 151,246 +0.05(+0.45%)
Mar 27, 2013 11.21 11.22 11.10 11.21 83,367 -0.02(-0.19%)
Mar 26, 2013 11.11 11.23 11.09 11.23 127,449 +0.17(+1.51%)
Mar 25, 2013 11.06 11.14 10.98 11.06 143,611 +0.00(+0.00%)
Mar 22, 2013 11.06 11.13 11.03 11.06 91,711 +0.01(+0.13%)
Mar 21, 2013 10.98 11.07 10.97 11.05 125,622 -0.01(-0.07%)
Mar 20, 2013 11.04 11.10 10.98 11.06 67,240 +0.06(+0.53%)
Mar 19, 2013 10.99 11.09 10.98 11.00 116,867 +0.00(+0.00%)
Mar 18, 2013 10.95 11.07 10.95 11.00 72,920 -0.09(-0.79%)
Mar 15, 2013 11.16 11.18 11.03 11.09 367,223 -0.05(-0.46%)
Mar 14, 2013 10.95 11.16 10.93 11.14 131,703 +0.17(+1.59%)
Mar 13, 2013 10.90 10.99 10.87 10.96 115,203 +0.06(+0.53%)
Mar 12, 2013 10.98 10.98 10.85 10.90 86,395 -0.06(-0.53%)
Mar 11, 2013 10.98 10.98 10.90 10.96 114,948 -0.01(-0.07%)
Mar 08, 2013 11.03 11.03 10.91 10.97 132,957 +0.00(+0.00%)
Mar 07, 2013 10.86 10.98 10.82 10.97 117,177 +0.09(+0.80%)
Mar 06, 2013 10.88 10.89 10.81 10.88 133,630 +0.01(+0.07%)
Mar 05, 2013 10.87 10.92 10.79 10.87 158,698 +0.03(+0.27%)
Mar 04, 2013 10.76 10.88 10.76 10.85 275,023 +0.05(+0.47%)
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.