Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.19	13.34	13.19	13.19	9,141	-0.05(-0.37%)
Apr 29, 2013	13.24	13.33	13.19	13.24	4,911	+0.24(+1.82%)
Apr 26, 2013	13.00	13.18	12.98	13.01	13,984	+0.02(+0.19%)
Apr 25, 2013	13.00	13.09	12.95	12.98	9,446	-0.03(-0.27%)
Apr 24, 2013	13.09	13.09	12.82	13.02	21,218	-0.01(-0.08%)
Apr 23, 2013	13.05	13.09	12.95	13.03	13,991	-0.16(-1.20%)
Apr 22, 2013	13.09	13.38	13.09	13.18	23,845	+0.18(+1.36%)
Apr 19, 2013	13.24	13.33	12.98	13.01	18,066	-0.19(-1.42%)
Apr 18, 2013	13.20	13.64	13.19	13.19	26,081	+0.07(+0.52%)
Apr 17, 2013	13.30	13.39	13.04	13.12	13,920	-0.19(-1.40%)
Apr 16, 2013	13.49	13.56	13.31	13.31	7,516	-0.03(-0.22%)
Apr 15, 2013	13.48	13.68	13.34	13.34	8,633	-0.08(-0.59%)
Apr 12, 2013	13.62	13.68	13.39	13.42	9,381	-0.32(-2.33%)
Apr 11, 2013	13.69	13.75	13.63	13.74	19,529	-0.01(-0.11%)
Apr 10, 2013	13.52	13.78	13.52	13.75	28,360	+0.24(+1.75%)
Apr 09, 2013	13.44	13.57	12.98	13.52	13,352	+0.08(+0.59%)
Apr 08, 2013	13.56	13.75	13.39	13.44	7,634	-0.32(-2.30%)
Apr 05, 2013	13.59	13.75	13.55	13.75	4,639	+0.16(+1.16%)
Apr 04, 2013	13.59	13.77	13.59	13.60	3,858	+0.05(+0.36%)
Apr 03, 2013	13.58	13.73	13.55	13.55	5,383	-0.02(-0.15%)
Apr 02, 2013	13.68	13.78	13.31	13.57	10,636	-0.16(-1.15%)
Apr 01, 2013	13.73	13.75	13.64	13.72	3,728	-0.04(-0.28%)
Mar 28, 2013	13.51	13.77	13.30	13.76	12,661	+0.13(+0.93%)
Mar 27, 2013	13.78	13.78	13.54	13.64	20,010	-0.14(-1.00%)
Mar 26, 2013	13.92	13.92	13.29	13.77	21,282	+0.27(+1.97%)
Mar 25, 2013	14.01	14.01	13.51	13.51	1,828	-0.10(-0.72%)
Mar 22, 2013	14.00	14.03	13.41	13.61	58,796	-0.36(-2.61%)
Mar 21, 2013	14.08	14.08	13.78	13.97	7,945	-0.16(-1.11%)
Mar 20, 2013	14.08	14.17	13.89	14.13	8,993	+0.15(+1.06%)
Mar 19, 2013	14.13	14.13	13.90	13.98	19,602	-0.05(-0.35%)
Mar 18, 2013	13.93	14.11	13.83	14.03	13,916	+0.15(+1.06%)
Mar 15, 2013	14.19	14.32	13.88	13.88	22,527	-0.44(-3.09%)
Mar 14, 2013	14.28	14.37	14.23	14.32	5,765	+0.05(+0.34%)
Mar 13, 2013	14.28	14.37	14.13	14.28	12,883	+0.10(+0.69%)
Mar 12, 2013	14.23	14.28	13.78	14.18	19,175	-0.15(-1.03%)
Mar 11, 2013	14.46	14.46	13.79	14.32	16,558	-0.14(-0.95%)
Mar 08, 2013	14.26	14.46	14.26	14.46	1,059	+0.29(+2.01%)
Mar 07, 2013	14.13	14.19	14.13	14.18	4,316	-0.05(-0.35%)
Mar 06, 2013	14.14	14.23	14.08	14.23	16,484	+0.05(+0.35%)
Mar 05, 2013	14.08	14.18	13.98	14.18	12,488	-0.09(-0.62%)
Mar 04, 2013	14.17	14.27	13.99	14.27	11,239	+0.09(+0.62%)
Mar 01, 2013	14.32	14.32	14.18	14.18	60,639	-0.09(-0.62%)
Feb 28, 2013	14.37	14.37	14.18	14.27	16,386	-0.11(-0.75%)
Feb 27, 2013	14.51	14.51	14.37	14.37	6,816	-0.09(-0.61%)
Feb 26, 2013	14.38	14.48	14.37	14.46	16,291	-0.05(-0.34%)
Feb 22, 2013	14.43	14.52	14.38	14.51	5,078	+0.00(+0.00%)
Feb 21, 2013	14.47	14.51	14.37	14.51	2,640	-0.06(-0.41%)
Feb 20, 2013	14.57	14.67	14.37	14.57	28,748	+0.05(+0.34%)
Feb 19, 2013	14.66	15.16	14.46	14.52	11,114	-0.05(-0.34%)
Feb 15, 2013	14.47	14.60	14.37	14.57	24,080	+0.00(+0.00%)

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.