$27.80 -0.31 (%) Orbital Sciences Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORB historical data

Date Open High Low Close Volume
9/30/201428.2328.3727.8027.80394,955
9/29/201428.1928.4127.7928.11303,269
9/26/201428.5928.5928.0028.54452,476
9/25/201428.6928.8828.0128.45414,978
9/24/201429.0529.1228.4528.83372,476
9/23/201428.4429.1528.3229.01592,296
9/22/201428.3728.7928.1728.50240,351
9/19/201428.7529.2528.3428.58773,932
9/18/201428.3228.6728.0828.63381,436
9/17/201428.0128.3927.8728.11192,189
9/16/201427.4528.0427.2227.92182,473
9/15/201428.4828.4827.5227.60164,636
9/12/201428.3228.6027.5728.43407,934
9/11/201428.0528.4127.7528.25512,912
9/10/201427.9928.5027.8528.17433,790
9/9/201427.5228.2627.0628.03424,415
9/8/201426.8727.1826.6227.10229,849
9/5/201426.8227.3126.6326.85241,102
9/4/201427.1127.3826.7826.94283,710
9/3/201426.9127.0626.5626.97424,666
9/2/201426.9027.0026.5126.82301,414
8/29/201426.9127.0926.6326.77296,797
8/28/201427.3327.5026.6726.96287,214
8/27/201427.9527.9527.3927.48221,894
8/26/201427.8728.1327.6927.83339,861
8/25/201427.5227.9727.5027.83205,074
8/22/201427.2527.5527.0027.30223,716
8/21/201426.4027.2926.4027.26172,982
8/20/201426.6326.6326.1626.41173,307
8/19/201426.9026.9426.6026.74137,274
8/18/201426.2126.8526.1726.84203,450
8/15/201426.4126.4125.8826.01261,011
8/14/201426.0026.3225.8926.12151,250
8/13/201426.1326.4025.8925.99352,416
8/12/201426.3026.3825.8225.95201,303
8/11/201426.5027.0026.3226.42123,605
8/8/201425.9526.5325.9526.46218,886
8/7/201425.8726.0425.7525.93231,766
8/6/201425.8726.0625.6625.82228,350
8/5/201425.8526.1025.7625.90323,521
8/4/201426.0326.1525.7525.89532,033
8/1/201425.5726.0825.3425.95422,972
7/31/201425.3026.2625.2525.67855,519
7/30/201425.7325.9025.4725.72204,389
7/29/201425.9526.0725.4125.57423,853
7/28/201425.5126.0625.5025.99440,428
7/25/201426.6927.2225.3325.59650,403
7/24/201427.8527.8926.7526.76266,539
7/23/201427.9928.2127.5527.75324,695
7/22/201428.2228.3727.9428.01211,784
7/21/201428.0428.3027.8828.10193,273
7/18/201427.3528.4527.3528.24388,171
7/17/201428.1229.1127.4227.43535,362
7/16/201429.7629.7828.6328.70661,821
7/15/201429.6729.7729.1329.55335,229
7/14/201429.6829.9229.2529.56563,716
7/11/201429.4330.1028.7729.23367,326
7/10/201427.9029.8527.9029.59676,554
7/9/201427.9228.7727.9228.65603,345
7/8/201428.4028.4127.1127.66971,578
7/7/201429.1029.3728.5228.55266,577
7/3/201429.1729.4029.0929.20109,468
7/2/201429.6130.2028.8628.98507,605
7/1/201429.9130.4829.6430.00622,922
6/30/201429.7529.8329.2529.55422,591
6/27/201430.1930.4429.8729.901,249,422
6/26/201430.2430.6730.1430.36474,795
6/25/201429.7430.7829.7230.58318,243
6/24/201429.8930.3529.7329.87597,573
6/23/201430.0630.1729.8330.05473,254
6/20/201429.9430.1629.7230.06587,688
6/19/201429.6729.8729.4329.73140,980
6/18/201429.4329.6729.2229.66206,481
6/17/201429.2029.6229.1329.43279,105
6/16/201429.2029.4929.1229.34192,203
6/13/201429.2829.4228.9829.20243,355
6/12/201429.0629.2928.5629.06692,128
6/11/201429.0929.4428.9729.26347,630
6/10/201428.9629.2828.7429.25294,236
6/9/201428.2929.5128.2928.93383,504
6/6/201428.1028.6027.9928.29513,535
6/5/201427.0128.0926.9927.93478,605
6/4/201426.5226.9126.3926.87242,229
6/3/201426.0726.5925.8426.53742,413
6/2/201426.1826.5625.9326.33289,437
5/30/201426.5326.6325.8126.18213,415
5/29/201426.1526.6725.8226.50246,592
5/28/201426.5726.6625.8726.13293,113
5/27/201426.8927.0826.5926.69312,027
5/23/201426.3527.0626.2526.65342,474
5/22/201426.2626.7326.1026.35419,631
5/21/201425.8426.3425.6826.15451,466
5/20/201426.7026.8725.3125.58872,849
5/19/201427.1527.3726.8026.86399,216
5/16/201426.3427.4126.2227.39573,079
5/15/201427.0827.3025.7526.32647,037
5/14/201427.8328.0527.1527.17399,750
5/13/201428.3628.5027.9527.98448,927
5/12/201427.8028.6127.5528.47574,290
5/9/201427.3727.8027.1327.63380,277
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center