ORBITAL SCIENCES $18.09


19/6/2013 02:19 PM  |  NYSE : ORB  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

ORB historical data

Date Open High Low Close Volume
6/18/2013 18.04 18.20 18.01 18.09 2351
6/17/2013 18.05 18.14 17.97 18.00 3366
6/14/2013 17.98 18.04 17.75 17.82 1175
6/13/2013 17.82 18.09 17.76 17.98 1981
6/12/2013 18.05 18.06 17.71 17.80 1404
6/11/2013 17.98 18.15 17.75 17.90 2337
6/10/2013 17.92 18.26 17.80 18.20 2378
6/7/2013 18.04 18.11 17.72 17.85 3895
6/6/2013 17.70 17.89 17.11 17.87 3551
6/5/2013 17.75 17.91 17.52 17.81 1744
6/4/2013 18.34 18.50 17.57 17.81 4056
6/3/2013 18.19 18.55 17.96 18.29 3664
5/31/2013 18.22 18.45 18.11 18.18 1899
5/30/2013 18.23 18.54 18.19 18.35 3942
5/29/2013 18.13 18.36 18.12 18.15 1872
5/28/2013 18.46 18.76 18.29 18.32 2701
5/24/2013 17.84 18.28 17.81 18.19 1646
5/23/2013 17.68 18.03 17.61 17.96 1575
5/22/2013 18.32 18.50 17.78 17.95 2073
5/21/2013 18.44 18.62 18.32 18.32 1851
5/20/2013 18.33 18.70 18.32 18.40 4438
5/17/2013 18.37 18.55 18.26 18.42 5330
5/16/2013 18.38 18.40 18.18 18.22 2589
5/15/2013 18.40 18.49 18.35 18.43 3503
5/14/2013 18.35 18.61 18.35 18.51 2206
5/13/2013 18.36 18.46 18.23 18.35 1819
5/10/2013 18.05 18.42 18.00 18.35 2994
5/9/2013 18.19 18.25 18.04 18.08 1365
5/8/2013 18.20 18.27 18.06 18.22 1930
5/7/2013 18.17 18.29 18.02 18.20 2479
5/6/2013 18.13 18.29 18.00 18.11 1576
5/3/2013 18.00 18.42 18.00 18.15 2107
5/2/2013 17.75 17.96 17.67 17.70 1852
5/1/2013 17.92 18.08 17.58 17.68 3840
4/30/2013 17.76 18.02 17.66 18.02 2220
4/29/2013 17.71 17.82 17.57 17.74 1249
4/26/2013 17.78 17.81 17.24 17.63 2209
4/25/2013 17.80 17.98 17.62 17.81 1886
4/24/2013 17.38 17.80 17.22 17.80 2896
4/23/2013 16.75 17.33 16.70 17.30 4953
4/22/2013 16.51 16.72 16.30 16.65 3751
4/19/2013 16.00 16.36 15.89 16.21 1991
4/18/2013 16.01 16.01 15.73 15.93 2465
4/17/2013 16.25 16.29 15.71 16.03 2269
4/16/2013 16.23 16.44 16.02 16.42 1957
4/15/2013 16.75 16.86 16.00 16.04 2665
4/12/2013 16.95 17.15 16.77 16.83 2325
4/11/2013 17.20 17.43 16.92 16.98 1872
4/10/2013 16.75 17.29 16.70 17.23 2937
4/9/2013 16.46 16.74 16.35 16.65 2494
4/8/2013 16.22 16.40 16.07 16.38 1238
4/5/2013 15.98 16.23 15.94 16.12 1648
4/4/2013 16.07 16.29 15.98 16.27 1767
4/3/2013 16.20 16.25 15.97 16.08 3288
4/2/2013 16.53 16.53 16.08 16.15 2291
4/1/2013 16.70 16.70 16.27 16.45 2404
3/28/2013 16.82 16.86 16.63 16.69 2274
3/27/2013 16.72 16.85 16.46 16.78 1754
3/26/2013 16.67 16.89 16.60 16.88 2827
3/25/2013 16.53 16.69 16.48 16.60 2365
3/22/2013 16.45 16.54 16.35 16.49 2094
3/21/2013 16.33 16.63 16.25 16.32 1966
3/20/2013 16.37 16.52 16.25 16.49 2559
3/19/2013 16.24 16.35 16.08 16.26 2945
3/18/2013 16.00 16.35 15.94 16.13 2434
3/15/2013 15.65 16.38 15.65 16.21 9534
3/14/2013 15.63 15.75 15.51 15.75 1498
3/13/2013 15.31 15.59 15.21 15.55 1260
3/12/2013 15.26 15.39 15.16 15.27 1312
3/11/2013 15.12 15.32 15.11 15.26 1391
3/8/2013 15.15 15.23 15.02 15.19 1748
3/7/2013 14.94 15.04 14.89 14.99 1369
3/6/2013 14.84 14.93 14.67 14.89 1776
3/5/2013 14.71 14.86 14.55 14.73 2921
3/4/2013 14.59 14.61 14.34 14.58 2099
3/1/2013 14.63 14.73 14.46 14.66 3803
2/28/2013 14.98 15.03 14.77 14.78 2984
2/27/2013 14.81 15.17 14.81 15.05 3510
2/26/2013 14.91 15.00 14.73 14.82 1973
2/25/2013 15.00 15.23 14.76 14.78 4873
2/22/2013 14.59 14.88 14.57 14.86 2334
2/21/2013 14.57 14.62 14.30 14.46 2043
2/20/2013 15.00 15.03 14.58 14.58 6144
2/19/2013 14.69 14.99 14.61 14.99 2714
2/15/2013 15.01 15.11 14.01 14.70 6018
2/14/2013 15.43 15.54 14.95 14.96 3850
2/13/2013 15.59 15.75 15.39 15.55 3461
2/12/2013 15.50 15.59 15.35 15.52 2050
2/11/2013 15.35 15.48 15.27 15.48 1298
2/8/2013 15.18 15.49 15.07 15.37 3077
2/7/2013 14.86 15.16 14.82 15.15 1659
2/6/2013 14.83 14.95 14.77 14.90 2317
2/5/2013 14.92 15.04 14.76 14.97 2198
2/4/2013 14.87 14.95 14.75 14.79 3440
2/1/2013 14.81 15.04 14.76 15.01 3709
1/31/2013 14.79 14.89 14.59 14.70 3528
1/30/2013 14.82 14.92 14.70 14.86 4141
1/29/2013 14.58 14.88 14.34 14.87 3348
1/28/2013 14.95 14.95 14.45 14.63 3064
1/25/2013 14.95 14.99 14.80 14.93 2226
Marketplace
Trading Center