Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	103.08	103.90	102.03	103.34	8,275	+1.02(+1.00%)
May 30, 2007	101.06	102.41	100.36	102.32	16,024	+0.56(+0.55%)
May 29, 2007	102.25	102.25	101.64	101.77	21,016	-0.48(-0.47%)
May 25, 2007	101.08	103.31	100.88	102.25	24,299	+1.18(+1.17%)
May 24, 2007	101.10	101.48	100.43	101.07	92,207	+2.59(+2.63%)
May 23, 2007	98.63	99.91	97.88	98.48	68,433	-3.68(-3.60%)
May 22, 2007	100.88	102.46	100.88	102.15	50,701	+1.90(+1.90%)
May 21, 2007	98.97	103.54	98.02	100.25	154,336	-3.78(-3.63%)
May 18, 2007	105.49	105.49	103.54	104.03	18,126	-1.24(-1.18%)
May 17, 2007	105.34	105.65	105.06	105.27	12,215	-2.02(-1.88%)
May 16, 2007	107.35	107.67	107.07	107.29	11,296	-0.53(-0.49%)
May 15, 2007	108.26	108.52	107.58	107.82	16,287	-1.77(-1.61%)
May 14, 2007	110.24	109.71	108.71	109.58	20,227	-0.65(-0.59%)
May 11, 2007	108.29	110.23	108.29	110.23	11,033	+2.73(+2.54%)
May 10, 2007	108.11	109.41	107.50	107.51	12,084	-1.45(-1.33%)
May 09, 2007	108.08	109.63	107.88	108.95	27,058	+1.75(+1.63%)
May 08, 2007	106.36	107.36	106.30	107.20	14,711	+1.38(+1.30%)
May 07, 2007	105.45	107.35	105.45	105.82	16,944	+0.47(+0.44%)
May 04, 2007	105.15	106.11	105.15	105.36	12,872	-0.54(-0.51%)
May 03, 2007	104.68	105.92	104.58	105.90	21,147	+0.09(+0.09%)
May 02, 2007	103.19	109.86	103.19	105.81	37,303	+3.87(+3.79%)

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.