Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	57.43	57.74	57.30	57.56	12,630	+0.14(+0.25%)
Apr 29, 2013	57.13	57.44	57.07	57.42	6,767	+0.40(+0.69%)
Apr 26, 2013	56.80	57.08	55.59	57.02	13,490	+1.43(+2.57%)
Apr 25, 2013	55.82	55.98	55.59	55.59	21,193	-0.41(-0.74%)
Apr 24, 2013	55.73	56.42	55.73	56.00	34,867	+1.84(+3.40%)
Apr 23, 2013	53.59	54.16	53.42	54.16	170,072	+0.38(+0.71%)
Apr 22, 2013	53.38	53.82	53.22	53.78	14,746	+0.52(+0.97%)
Apr 19, 2013	52.39	53.31	52.36	53.26	44,579	+0.51(+0.97%)
Apr 18, 2013	53.08	53.08	52.59	52.75	16,721	-0.34(-0.65%)
Apr 17, 2013	53.23	53.29	52.61	53.10	33,225	+0.04(+0.07%)
Apr 16, 2013	52.48	53.06	52.48	53.06	20,736	+0.22(+0.43%)
Apr 15, 2013	53.03	53.15	52.62	52.84	43,812	-1.82(-3.33%)
Apr 12, 2013	54.36	54.74	54.32	54.66	35,385	-1.59(-2.82%)
Apr 11, 2013	55.46	56.68	55.43	56.24	353,311	+2.58(+4.82%)
Apr 10, 2013	53.20	53.74	53.17	53.66	76,331	+0.11(+0.21%)
Apr 09, 2013	53.41	53.74	53.17	53.55	46,393	-3.83(-6.67%)
Apr 08, 2013	56.43	57.37	56.14	57.37	60,745	+2.56(+4.67%)
Apr 05, 2013	53.97	54.90	53.97	54.81	66,608	+5.68(+11.57%)
Apr 04, 2013	48.40	49.18	48.34	49.13	57,567	+2.75(+5.93%)
Apr 03, 2013	47.00	47.00	46.30	46.38	36,007	-1.89(-3.91%)
Apr 02, 2013	47.83	48.27	47.79	48.27	20,990	+2.40(+5.24%)
Apr 01, 2013	46.28	46.28	45.79	45.86	6,995	-1.75(-3.68%)
Mar 28, 2013	47.70	47.80	47.61	47.62	11,711	-0.71(-1.47%)
Mar 27, 2013	47.58	48.33	47.47	48.33	19,760	+0.78(+1.64%)
Mar 26, 2013	47.33	47.55	47.33	47.55	3,505	+0.20(+0.43%)
Mar 25, 2013	47.53	47.71	47.30	47.35	5,597	+0.88(+1.89%)
Mar 22, 2013	46.09	46.50	46.09	46.47	18,030	-0.32(-0.69%)
Mar 21, 2013	46.89	46.96	46.77	46.79	18,246	-0.94(-1.96%)
Mar 20, 2013	47.65	47.86	47.48	47.73	10,437	+0.31(+0.65%)
Mar 19, 2013	47.26	47.42	47.07	47.42	10,969	+1.39(+3.01%)
Mar 18, 2013	45.96	46.22	45.96	46.04	10,007	-0.37(-0.79%)
Mar 15, 2013	46.66	46.70	46.35	46.40	67,275	-0.02(-0.03%)
Mar 14, 2013	46.58	46.61	46.32	46.42	22,986	-0.37(-0.80%)
Mar 13, 2013	46.78	47.08	46.68	46.79	29,107	+0.11(+0.24%)
Mar 12, 2013	46.77	46.87	46.58	46.68	24,094	-0.02(-0.03%)
Mar 11, 2013	46.58	46.70	46.43	46.70	19,497	+0.21(+0.45%)
Mar 08, 2013	46.27	46.63	46.13	46.49	17,055	+1.83(+4.11%)
Mar 07, 2013	44.62	44.76	44.43	44.65	20,271	-0.55(-1.21%)
Mar 06, 2013	44.93	45.20	44.85	45.20	22,882	+0.49(+1.11%)
Mar 05, 2013	44.35	44.76	44.32	44.70	44,381	-0.76(-1.68%)
Mar 04, 2013	45.23	45.47	45.07	45.47	48,273	+2.43(+5.66%)
Mar 01, 2013	42.82	43.06	42.80	43.03	13,956	+1.42(+3.40%)
Feb 28, 2013	41.69	41.84	41.59	41.62	62,498	+0.09(+0.22%)
Feb 27, 2013	41.45	41.60	41.24	41.53	17,765	-1.06(-2.50%)
Feb 26, 2013	42.43	42.69	42.43	42.59	17,628	+0.94(+2.25%)
Feb 25, 2013	42.07	42.16	41.56	41.65	22,153	+0.25(+0.62%)
Feb 22, 2013	41.33	41.42	41.19	41.40	5,689	+0.22(+0.55%)
Feb 21, 2013	41.45	41.45	41.00	41.18	23,543	-1.09(-2.57%)
Feb 20, 2013	42.40	42.50	42.25	42.26	20,984	+0.60(+1.44%)
Feb 19, 2013	41.29	41.69	41.29	41.66	26,599	+0.46(+1.11%)
Feb 15, 2013	41.07	41.24	41.07	41.21	7,361	+0.15(+0.36%)
Feb 14, 2013	41.01	41.09	40.91	41.06	12,086	-0.97(-2.32%)
Feb 13, 2013	42.22	42.24	41.93	42.03	18,062	-0.51(-1.20%)
Feb 12, 2013	42.56	42.69	42.48	42.54	24,783	-0.57(-1.32%)
Feb 11, 2013	43.01	43.25	43.00	43.11	13,185	+0.28(+0.66%)
Feb 08, 2013	42.80	42.99	42.68	42.82	58,204	-0.49(-1.12%)
Feb 07, 2013	43.39	43.44	43.13	43.31	35,467	+1.15(+2.74%)
Feb 06, 2013	41.77	42.16	41.76	42.16	22,695	+0.31(+0.73%)
Feb 04, 2013	42.08	42.10	41.82	41.85	34,194	+1.30(+3.19%)

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.