ORRSTOWN FINANCIAL $13.89

up +0.89


19/6/2013 04:19 PM  |  NASDAQ : ORRF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

ORRF historical data

Date Open High Low Close Volume
6/19/2013 12.88 13.91 12.88 13.89 209
6/18/2013 14.22 14.22 12.63 13.00 90
6/17/2013 14.79 14.79 14.05 14.05 80
6/14/2013 14.69 15.01 14.67 14.90 27
6/13/2013 14.35 15.08 14.12 14.75 98
6/12/2013 14.45 15.45 14.21 14.37 81
6/11/2013 14.26 14.82 14.15 14.41 162
6/10/2013 14.30 14.50 14.12 14.41 151
6/7/2013 14.25 14.36 14.00 14.11 129
6/6/2013 14.52 14.73 14.02 14.25 183
6/5/2013 14.87 14.87 14.00 14.48 238
6/4/2013 14.99 15.00 14.67 14.68 141
6/3/2013 15.60 15.60 14.70 14.81 115
5/31/2013 15.45 15.80 15.20 15.80 354
5/30/2013 15.26 15.50 15.07 15.50 74
5/29/2013 15.05 15.50 15.05 15.30 77
5/28/2013 15.31 15.31 14.99 15.18 252
5/24/2013 15.07 15.15 14.70 14.92 362
5/23/2013 15.45 15.45 15.01 15.39 167
5/22/2013 15.72 16.00 15.60 15.60 188
5/21/2013 15.92 15.92 15.60 15.72 51
5/20/2013 15.97 16.17 15.50 15.80 106
5/17/2013 15.87 16.20 15.09 15.88 34
5/16/2013 15.02 16.00 15.02 15.86 49
5/15/2013 16.03 16.20 15.97 16.08 349
5/14/2013 15.99 16.04 15.83 15.98 100
5/13/2013 15.71 15.80 15.60 15.80 111
5/10/2013 15.71 15.80 15.60 15.69 98
5/9/2013 16.00 16.00 15.50 15.67 133
5/8/2013 15.37 16.00 15.30 15.99 137
5/7/2013 15.30 15.60 15.30 15.50 136
5/6/2013 15.19 15.39 15.17 15.37 93
5/3/2013 15.00 15.10 14.96 15.09 135
5/2/2013 14.90 15.00 14.83 14.98 78
5/1/2013 14.80 15.00 14.80 14.92 296
4/30/2013 13.88 14.99 13.88 14.84 92
4/29/2013 14.84 14.95 14.76 14.81 31
4/26/2013 14.71 14.96 14.71 14.84 51
4/25/2013 14.96 15.06 14.82 15.05 88
4/24/2013 15.06 15.06 14.94 15.05 58
4/23/2013 14.90 15.06 14.90 15.05 76
4/22/2013 14.98 14.99 14.70 14.98 76
4/19/2013 14.96 15.01 14.82 14.99 87
4/18/2013 14.77 15.00 14.59 14.70 164
4/17/2013 14.99 15.01 14.87 14.99 50
4/16/2013 14.83 15.01 14.78 15.00 58
4/15/2013 14.99 15.08 14.67 14.72 160
4/12/2013 14.90 15.25 14.82 14.85 157
4/11/2013 14.93 15.00 14.80 14.99 82
4/10/2013 14.82 14.92 14.75 14.90 85
4/9/2013 14.81 14.93 14.80 14.80 104
4/8/2013 14.72 14.93 14.61 14.81 149
4/5/2013 14.60 14.75 14.60 14.63 38
4/4/2013 14.85 14.85 14.57 14.74 41
4/3/2013 14.86 14.93 14.80 14.80 116
4/2/2013 14.73 14.90 14.65 14.80 117
4/1/2013 14.75 14.81 14.53 14.67 265
3/28/2013 14.88 14.95 14.79 14.79 125
3/27/2013 14.72 14.89 14.65 14.79 87
3/26/2013 14.65 14.83 14.65 14.75 29
3/25/2013 14.45 14.84 14.09 14.64 84
3/22/2013 14.90 14.90 14.60 14.80 79
3/21/2013 14.81 14.81 14.70 14.80 140
3/20/2013 14.44 14.86 14.44 14.79 45
3/19/2013 14.47 14.75 14.33 14.33 52
3/18/2013 14.06 14.80 13.87 14.59 58
3/15/2013 14.84 14.88 13.67 13.97 318
3/14/2013 14.75 14.95 14.75 14.77 26
3/13/2013 14.50 14.79 14.49 14.70 203
3/12/2013 14.47 14.63 14.47 14.56 29
3/11/2013 14.67 14.75 14.45 14.52 85
3/8/2013 14.83 15.00 14.80 14.86 391
3/7/2013 14.53 14.86 14.35 14.85 148
3/6/2013 14.58 14.70 14.36 14.56 63
3/5/2013 14.54 14.96 14.25 14.78 61
3/4/2013 14.08 15.00 14.08 14.64 112
3/1/2013 14.15 14.40 14.15 14.35 131
2/28/2013 14.40 14.50 14.15 14.15 156
2/27/2013 14.54 14.55 14.40 14.43 76
2/26/2013 14.50 14.50 14.42 14.45 49
2/25/2013 14.52 14.70 14.47 14.50 76
2/22/2013 14.54 14.79 14.47 14.56 120
2/21/2013 14.72 14.72 14.40 14.50 345
2/20/2013 14.55 14.85 14.50 14.60 212
2/19/2013 14.35 14.99 14.35 14.51 129
2/15/2013 14.75 14.95 14.33 14.45 274
2/14/2013 14.70 14.90 14.58 14.58 111
2/13/2013 14.70 14.90 14.60 14.73 106
2/12/2013 14.68 14.74 14.50 14.60 111
2/11/2013 14.51 14.86 14.51 14.75 228
2/8/2013 14.79 14.99 14.64 14.86 118
2/7/2013 14.94 15.00 14.71 14.85 267
2/6/2013 14.63 15.15 14.00 14.80 1647
2/5/2013 13.80 14.59 13.80 14.49 218
2/4/2013 13.00 14.50 13.00 13.75 351
2/1/2013 12.49 13.25 12.49 13.00 225
1/31/2013 12.25 12.44 11.68 12.38 354
1/30/2013 12.23 12.40 12.05 12.25 129
1/29/2013 12.23 12.40 12.23 12.40 140
1/28/2013 11.36 12.40 11.36 12.38 268
Marketplace
Trading Center