ORMAT TECHNOLOGIES $23.35

down -0.22


20/5/2013 04:20 PM  |  NYSE : ORA  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ORA historical data

Date Open High Low Close Volume
5/17/2013 23.13 23.58 23.10 23.57 605
5/16/2013 23.48 23.48 22.84 23.06 553
5/15/2013 23.47 23.95 23.32 23.58 1118
5/14/2013 22.98 23.60 22.98 23.54 954
5/13/2013 22.76 23.21 22.73 23.02 790
5/10/2013 22.60 22.91 22.46 22.77 629
5/9/2013 22.95 22.95 22.07 22.48 794
5/8/2013 22.50 23.49 22.44 22.86 1139
5/7/2013 22.50 22.50 22.22 22.35 569
5/6/2013 21.89 22.57 21.89 22.51 978
5/3/2013 21.97 22.10 21.75 22.00 596
5/2/2013 21.43 21.81 21.38 21.65 623
5/1/2013 21.65 21.75 21.37 21.39 1207
4/30/2013 21.89 21.92 21.63 21.74 545
4/29/2013 21.84 22.06 21.84 21.92 392
4/26/2013 21.45 22.08 21.40 21.76 723
4/25/2013 21.33 21.62 21.30 21.48 1095
4/24/2013 20.41 21.38 20.41 21.27 812
4/23/2013 20.24 20.44 20.06 20.39 352
4/22/2013 19.84 20.27 19.55 20.14 612
4/19/2013 20.07 20.42 19.74 19.80 2442
4/18/2013 20.22 20.24 19.88 20.04 945
4/17/2013 20.37 20.37 19.98 20.25 1326
4/16/2013 20.53 20.68 20.22 20.58 747
4/15/2013 21.27 21.38 20.31 20.38 685
4/12/2013 20.90 21.58 20.90 21.46 512
4/11/2013 21.08 21.20 20.80 21.09 838
4/10/2013 20.96 21.27 20.88 21.08 850
4/9/2013 21.44 21.46 20.90 20.94 690
4/8/2013 21.27 21.73 20.92 21.39 1045
4/5/2013 20.33 21.36 20.33 21.23 960
4/4/2013 19.98 20.80 19.98 20.69 1283
4/3/2013 20.48 20.60 19.80 19.95 1723
4/2/2013 20.36 20.68 20.36 20.54 593
4/1/2013 20.63 20.76 20.10 20.25 439
3/28/2013 20.56 20.85 20.41 20.65 848
3/27/2013 20.46 20.65 20.33 20.53 1096
3/26/2013 20.79 20.88 20.45 20.63 943
3/25/2013 20.49 20.95 20.49 20.70 514
3/22/2013 20.67 20.69 20.37 20.43 274
3/21/2013 20.49 20.70 20.49 20.62 503
3/20/2013 20.87 20.93 20.59 20.70 767
3/19/2013 20.65 20.87 20.35 20.84 723
3/18/2013 20.52 20.80 20.41 20.60 516
3/15/2013 20.79 21.00 20.64 20.67 1387
3/14/2013 20.63 20.78 20.37 20.75 547
3/13/2013 21.02 21.02 20.49 20.51 550
3/12/2013 20.79 21.13 20.66 20.97 746
3/11/2013 20.82 20.98 20.62 20.89 716
3/8/2013 21.27 21.27 20.76 20.90 448
3/7/2013 21.15 21.17 20.73 21.11 602
3/6/2013 20.91 21.41 20.89 21.11 644
3/5/2013 20.74 20.95 20.68 20.79 462
3/4/2013 20.63 20.69 20.60 20.64 826
3/1/2013 20.30 20.79 20.16 20.72 712
2/28/2013 20.37 20.59 20.29 20.44 1481
2/27/2013 21.56 21.56 19.73 20.51 2015
2/26/2013 21.50 21.86 21.38 21.67 707
2/25/2013 21.77 21.94 21.33 21.39 852
2/22/2013 21.10 21.67 21.07 21.64 566
2/21/2013 21.53 21.58 20.80 20.93 548
2/20/2013 21.75 22.17 21.56 21.58 1257
2/19/2013 21.04 21.78 21.00 21.75 743
2/15/2013 21.37 21.37 20.89 20.97 657
2/14/2013 21.53 21.57 21.24 21.27 405
2/13/2013 21.10 21.65 21.07 21.63 776
2/12/2013 20.68 21.18 20.67 21.06 369
2/11/2013 20.93 20.93 20.60 20.68 489
2/8/2013 21.04 21.20 20.84 20.99 582
2/7/2013 20.58 21.12 20.55 21.02 472
2/6/2013 20.44 20.65 20.41 20.61 530
2/5/2013 20.37 20.68 20.35 20.62 522
2/4/2013 21.18 21.18 20.24 20.24 873
2/1/2013 21.39 21.49 21.22 21.35 566
1/31/2013 21.02 21.55 21.02 21.26 1116
1/30/2013 21.22 21.22 20.81 21.04 681
1/29/2013 20.77 21.27 20.77 21.24 1145
1/28/2013 20.22 20.95 20.14 20.81 793
1/25/2013 20.31 20.31 20.13 20.24 716
1/24/2013 20.20 20.30 20.13 20.24 1082
1/23/2013 18.99 20.21 18.78 20.21 1938
1/22/2013 19.67 20.07 19.64 20.07 625
1/18/2013 19.88 19.88 19.54 19.70 569
1/17/2013 19.51 19.83 19.22 19.81 803
1/16/2013 19.75 19.75 19.45 19.55 387
1/15/2013 19.84 19.99 19.67 19.84 461
1/14/2013 20.30 20.30 19.83 19.94 552
1/11/2013 19.98 20.32 19.89 20.29 653
1/10/2013 19.78 19.99 19.62 19.95 552
1/9/2013 19.88 19.91 19.29 19.70 891
1/8/2013 19.60 19.82 19.40 19.80 948
1/7/2013 19.82 19.82 19.07 19.61 1171
1/4/2013 19.92 20.09 19.78 19.96 248
1/3/2013 20.07 20.23 19.78 19.86 609
1/2/2013 19.73 20.23 19.64 20.08 1349
12/31/2012 19.14 19.36 18.96 19.28 1029
12/28/2012 19.27 19.36 18.92 19.19 1007
12/27/2012 19.53 19.63 19.18 19.46 892
12/26/2012 19.62 19.96 19.49 19.57 593
12/24/2012 19.67 19.70 19.48 19.64 349
Marketplace
Trading Center