Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	14.08	14.16	14.06	14.10	350,345	+0.02(+0.15%)
Mar 30, 2015	14.11	14.15	14.05	14.08	205,021	+0.03(+0.23%)
Mar 27, 2015	14.13	14.15	14.02	14.04	248,877	-0.09(-0.60%)
Mar 26, 2015	14.33	14.34	14.11	14.13	306,857	-0.20(-1.41%)
Mar 25, 2015	14.37	14.49	14.31	14.33	289,919	-0.02(-0.15%)
Mar 24, 2015	14.43	14.46	14.35	14.35	314,798	-0.07(-0.51%)
Mar 23, 2015	14.38	14.47	14.37	14.43	447,074	+0.05(+0.37%)
Mar 20, 2015	14.29	14.42	14.29	14.37	354,921	+0.08(+0.59%)
Mar 19, 2015	14.35	14.37	14.27	14.29	263,754	-0.07(-0.51%)
Mar 18, 2015	14.29	14.39	14.27	14.36	298,684	+0.04(+0.29%)
Mar 17, 2015	14.33	14.34	14.25	14.32	168,990	-0.01(-0.07%)
Mar 16, 2015	14.34	14.37	14.29	14.33	195,151	-0.01(-0.07%)
Mar 13, 2015	14.46	14.47	14.33	14.34	189,475	-0.11(-0.73%)
Mar 12, 2015	14.47	14.48	14.43	14.45	118,354	-0.03(-0.22%)
Mar 11, 2015	14.56	14.60	14.45	14.48	158,032	-0.03(-0.22%)
Mar 10, 2015	14.43	14.53	14.43	14.51	109,653	+0.01(+0.07%)
Mar 09, 2015	14.47	14.51	14.45	14.50	150,836	+0.09(+0.66%)
Mar 06, 2015	14.45	14.45	14.37	14.40	115,231	-0.04(-0.29%)
Mar 05, 2015	14.45	14.55	14.39	14.45	201,521	+0.04(+0.29%)
Mar 04, 2015	14.29	14.45	14.32	14.40	104,479	+0.08(+0.59%)
Mar 03, 2015	14.52	14.52	14.42	14.32	172,143	-0.20(-1.37%)
Mar 02, 2015	14.60	14.60	14.41	14.52	331,595	-0.08(-0.58%)
Feb 27, 2015	14.60	14.60	14.52	14.60	152,456	+0.06(+0.43%)
Feb 26, 2015	14.30	14.54	14.29	14.54	155,285	+0.19(+1.32%)
Feb 25, 2015	13.92	14.44	13.92	14.35	295,544	+0.39(+2.78%)
Feb 24, 2015	14.59	14.60	13.71	13.96	737,071	-0.67(-4.59%)
Feb 23, 2015	14.76	14.81	14.60	14.64	213,378	-0.11(-0.71%)
Feb 20, 2015	14.66	14.78	14.59	14.74	307,807	+0.00(+0.00%)
Feb 19, 2015	14.68	14.78	14.63	14.74	279,115	+0.12(+0.85%)
Feb 18, 2015	14.57	14.62	14.48	14.62	229,072	+0.09(+0.64%)
Feb 17, 2015	14.52	14.67	14.51	14.52	265,175	+0.02(+0.14%)
Feb 13, 2015	14.23	14.50	14.50	14.50	306,067	+0.31(+2.19%)
Feb 12, 2015	14.18	14.23	14.14	14.19	119,917	+0.05(+0.37%)
Feb 11, 2015	14.04	14.17	14.01	14.14	157,202	+0.11(+0.81%)
Feb 10, 2015	14.11	14.16	13.92	14.03	126,775	-0.04(-0.30%)
Feb 09, 2015	13.89	14.18	13.87	14.07	233,221	+0.16(+1.12%)
Feb 06, 2015	13.77	13.93	13.74	13.91	159,419	+0.15(+1.05%)
Feb 05, 2015	13.66	13.82	13.66	13.77	205,310	+0.10(+0.76%)
Feb 04, 2015	13.72	13.72	13.64	13.66	132,594	-0.02(-0.15%)
Feb 03, 2015	13.65	13.77	13.62	13.68	240,302	+0.11(+0.84%)
Feb 02, 2015	13.50	13.66	13.50	13.57	153,787	+0.08(+0.62%)
Jan 30, 2015	13.66	13.66	13.49	13.49	168,990	-0.18(-1.29%)
Jan 29, 2015	13.64	13.67	13.49	13.66	129,367	+0.04(+0.30%)
Jan 28, 2015	13.69	13.72	13.51	13.62	248,239	-0.05(-0.38%)
Jan 27, 2015	13.54	13.69	13.54	13.67	132,773	+0.08(+0.61%)
Jan 26, 2015	13.43	13.59	13.38	13.59	135,652	+0.15(+1.08%)
Jan 23, 2015	13.51	13.62	13.43	13.44	186,328	-0.19(-1.37%)
Jan 22, 2015	13.77	13.84	13.44	13.63	211,222	+0.00(+0.00%)
Jan 21, 2015	13.63	13.74	13.60	13.63	311,061	+0.00(+0.00%)
Jan 20, 2015	13.64	13.73	13.56	13.63	235,937	+0.09(+0.68%)
Jan 16, 2015	13.33	13.56	13.33	13.54	151,781	+0.23(+1.69%)
Jan 15, 2015	13.20	13.36	13.15	13.31	176,325	+0.17(+1.32%)
Jan 14, 2015	13.25	13.29	13.05	13.14	411,587	-0.15(-1.15%)
Jan 13, 2015	13.61	13.61	13.25	13.29	320,737	-0.23(-1.67%)
Jan 12, 2015	13.59	13.60	13.41	13.52	157,635	-0.01(-0.08%)
Jan 09, 2015	13.69	13.69	13.51	13.53	104,814	-0.14(-1.05%)
Jan 08, 2015	13.40	13.73	13.40	13.67	142,095	+0.23(+1.67%)
Jan 07, 2015	13.59	13.62	13.41	13.45	138,325	+0.00(+0.00%)
Jan 06, 2015	13.56	13.74	13.40	13.45	176,953	-0.07(-0.53%)
Jan 05, 2015	13.59	13.81	13.52	13.52	160,824	-0.13(-0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.