Orbital Sciences Corp $28.01

down -0.09


22/7/2014 04:01 PM  |  NYSE : ORB  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORB historical data

Date Open High Low Close Volume
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
5/8/201428.0528.2327.4527.61387,691
5/7/201427.8028.1327.5128.01528,269
5/6/201428.2728.4327.5827.85693,435
5/5/201428.3228.6627.7328.51437,531
5/2/201429.0129.6528.4128.55874,781
5/1/201429.2729.7928.7328.98751,157
4/30/201430.8730.9529.2129.401,429,422
4/29/201434.0234.1629.7630.964,023,171
4/28/201427.2327.3626.0826.57274,604
4/25/201427.3827.6526.9627.10232,581
4/24/201427.7928.0027.0327.58430,649
4/23/201427.8128.2427.6227.73354,193
4/22/201428.2128.5027.7027.76290,642
4/21/201427.4928.2027.0328.03461,567
4/17/201425.8327.5725.4227.26718,573
4/16/201425.4326.1425.3225.91236,377
4/15/201425.5725.9324.5725.14441,523
4/14/201425.6225.7425.1825.41394,479
4/11/201425.3325.8325.1325.25246,873
4/10/201426.4126.4325.4525.63323,223
4/9/201426.3326.5426.0526.50286,752
4/8/201426.2226.6126.0326.28286,737
4/7/201426.8027.1326.0226.25200,067
4/4/201428.4928.5426.9026.97180,088
4/3/201428.6928.9627.9028.15153,112
4/2/201428.1828.7227.9628.69192,236
4/1/201427.9828.1527.3428.14417,851
3/31/201427.4528.0227.1827.90245,383
3/28/201426.8627.5826.7527.17155,191
3/27/201427.3827.4726.5526.78379,139
3/26/201428.4928.5927.3627.38302,599
3/25/201427.9228.5427.7528.43450,029
3/24/201428.0028.0027.2527.67192,693
3/21/201428.2828.3327.9427.96347,555
3/20/201428.1928.3527.9928.06123,043
3/19/201428.5628.6427.9428.23162,793
3/18/201427.9828.5727.9428.53211,395
3/17/201428.3028.6828.0028.01215,878
3/14/201427.6428.3427.6428.15132,395
3/13/201428.3028.4027.5927.75223,625
3/12/201428.2828.4628.1028.29247,434
3/11/201428.6828.7528.3328.42302,299
3/10/201428.5828.7028.3728.70245,772
3/7/201428.7228.9128.4028.59239,981
3/6/201428.9629.1328.4828.58241,363
3/5/201429.0629.0628.6228.87261,746
3/4/201428.6929.4128.6929.00535,046
3/3/201428.0928.4027.8728.31519,613
2/28/201428.3328.7328.1828.42376,465
Trading Center