Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.98	15.00	14.89	14.90	309,658	-0.08(-0.51%)
May 28, 2015	14.97	14.99	14.95	14.98	278,151	+0.01(+0.07%)
May 27, 2015	14.88	15.00	14.86	14.97	392,565	+0.12(+0.81%)
May 26, 2015	15.01	15.08	14.84	14.85	626,941	-0.24(-1.59%)
May 22, 2015	15.18	15.09	15.09	15.09	150,360	-0.09(-0.58%)
May 21, 2015	15.11	15.30	15.10	15.18	517,720	-0.02(-0.14%)
May 20, 2015	15.17	15.23	15.11	15.20	382,555	+0.03(+0.21%)
May 19, 2015	15.25	15.28	15.16	15.17	303,513	-0.09(-0.57%)
May 18, 2015	15.23	15.26	15.12	15.25	358,643	+0.02(+0.14%)
May 15, 2015	15.21	15.24	15.15	15.23	281,358	+0.03(+0.21%)
May 14, 2015	15.28	15.32	15.20	15.20	335,966	-0.08(-0.49%)
May 13, 2015	15.37	15.37	15.25	15.28	271,963	-0.06(-0.42%)
May 12, 2015	15.20	15.34	15.12	15.34	386,538	+0.16(+1.07%)
May 11, 2015	15.01	15.18	14.96	15.18	236,346	+0.18(+1.22%)
May 08, 2015	14.83	14.99	14.75	14.99	223,667	+0.26(+1.76%)
May 07, 2015	14.67	14.79	14.57	14.74	313,393	+0.06(+0.44%)
May 06, 2015	14.77	14.77	14.62	14.67	313,250	-0.11(-0.73%)
May 05, 2015	14.84	14.87	14.71	14.78	199,879	-0.06(-0.44%)
May 04, 2015	14.89	14.90	14.82	14.84	254,334	-0.03(-0.22%)
May 01, 2015	14.94	14.99	14.85	14.88	297,065	-0.02(-0.14%)
Apr 30, 2015	15.05	15.08	14.82	14.90	304,793	-0.18(-1.22%)
Apr 29, 2015	15.01	15.10	14.89	15.08	211,330	+0.02(+0.14%)
Apr 28, 2015	14.83	15.09	14.67	15.06	435,707	+0.04(+0.29%)
Apr 27, 2015	15.09	15.11	14.99	15.02	183,739	-0.10(-0.64%)
Apr 24, 2015	15.22	15.22	15.05	15.11	192,889	-0.08(-0.50%)
Apr 23, 2015	15.09	15.20	15.03	15.19	287,222	+0.11(+0.72%)
Apr 22, 2015	15.00	15.10	14.96	15.08	384,487	+0.14(+0.93%)
Apr 21, 2015	15.07	15.07	14.91	14.94	247,072	-0.10(-0.64%)
Apr 20, 2015	14.96	15.04	14.92	15.04	346,484	+0.12(+0.78%)
Apr 17, 2015	14.92	14.93	14.86	14.92	220,067	-0.01(-0.07%)
Apr 16, 2015	14.93	14.96	14.83	14.93	233,470	+0.06(+0.43%)
Apr 15, 2015	14.91	14.94	14.83	14.87	234,586	-0.04(-0.29%)
Apr 14, 2015	14.87	14.91	14.81	14.91	199,251	+0.04(+0.29%)
Apr 13, 2015	14.86	14.88	14.80	14.87	209,940	+0.05(+0.36%)
Apr 10, 2015	14.71	14.84	14.65	14.81	285,714	+0.11(+0.72%)
Apr 09, 2015	14.75	14.75	14.59	14.71	216,520	+0.02(+0.15%)
Apr 08, 2015	14.70	14.70	14.56	14.69	223,818	+0.07(+0.51%)
Apr 07, 2015	14.48	14.64	14.42	14.61	289,109	+0.16(+1.10%)
Apr 06, 2015	14.34	14.47	14.32	14.45	208,184	+0.12(+0.82%)
Apr 02, 2015	14.30	14.34	14.34	14.34	105,442	+0.06(+0.45%)
Apr 01, 2015	14.15	14.28	14.07	14.27	231,348	+0.17(+1.21%)
Mar 31, 2015	14.08	14.16	14.07	14.10	350,230	+0.02(+0.15%)
Mar 30, 2015	14.11	14.15	14.06	14.08	204,954	+0.03(+0.23%)
Mar 27, 2015	14.13	14.15	14.03	14.05	248,795	-0.09(-0.60%)
Mar 26, 2015	14.34	14.35	14.11	14.13	306,757	-0.20(-1.41%)
Mar 25, 2015	14.38	14.49	14.31	14.34	289,824	-0.02(-0.15%)
Mar 24, 2015	14.43	14.46	14.36	14.36	314,695	-0.07(-0.51%)
Mar 23, 2015	14.39	14.47	14.38	14.43	446,929	+0.05(+0.37%)
Mar 20, 2015	14.29	14.42	14.29	14.38	354,805	+0.08(+0.59%)
Mar 19, 2015	14.36	14.38	14.27	14.29	263,668	-0.07(-0.51%)
Mar 18, 2015	14.29	14.40	14.27	14.37	298,587	+0.04(+0.29%)
Mar 17, 2015	14.34	14.35	14.25	14.33	168,935	-0.01(-0.07%)
Mar 16, 2015	14.35	14.38	14.30	14.34	195,087	-0.01(-0.07%)
Mar 13, 2015	14.46	14.47	14.34	14.35	189,413	-0.11(-0.73%)
Mar 12, 2015	14.47	14.48	14.43	14.45	118,315	-0.03(-0.22%)
Mar 11, 2015	14.57	14.61	14.45	14.48	157,980	-0.03(-0.22%)
Mar 10, 2015	14.43	14.54	14.43	14.51	109,618	+0.01(+0.07%)
Mar 09, 2015	14.47	14.51	14.45	14.50	150,787	+0.09(+0.66%)
Mar 06, 2015	14.45	14.45	14.38	14.41	115,193	-0.04(-0.29%)
Mar 05, 2015	14.45	14.56	14.40	14.45	201,456	+0.04(+0.29%)
Mar 04, 2015	14.29	14.45	14.33	14.41	104,444	+0.08(+0.59%)
Mar 03, 2015	14.52	14.52	14.42	14.33	172,086	-0.20(-1.37%)

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.