Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.55	32.70	32.37	32.59	7,515	+0.21(+0.66%)
May 30, 2012	32.63	32.64	32.35	32.38	11,813	-0.62(-1.87%)
May 29, 2012	32.71	33.00	32.71	33.00	2,113	+0.53(+1.62%)
May 25, 2012	32.62	32.62	32.37	32.47	5,399	-0.43(-1.30%)
May 24, 2012	32.81	32.95	32.65	32.90	5,004	+0.51(+1.58%)
May 23, 2012	32.42	32.46	31.97	32.39	5,238	-0.81(-2.45%)
May 22, 2012	33.44	33.54	33.20	33.20	6,757	-0.13(-0.39%)
May 21, 2012	33.09	33.60	33.09	33.33	27,043	+0.14(+0.41%)
May 18, 2012	33.70	33.78	33.19	33.19	6,835	-0.31(-0.93%)
May 17, 2012	33.74	33.83	33.51	33.51	6,830	+0.26(+0.78%)
May 16, 2012	33.44	33.46	33.21	33.25	6,124	-0.18(-0.52%)
May 15, 2012	33.73	33.90	33.42	33.42	5,267	-0.42(-1.24%)
May 14, 2012	34.11	34.25	33.84	33.84	16,238	-0.18(-0.51%)
May 11, 2012	33.93	34.31	33.93	34.02	5,998	-1.77(-4.94%)
May 10, 2012	33.91	35.78	33.86	35.78	35,267	+2.42(+7.26%)
May 09, 2012	33.39	33.54	33.19	33.36	8,047	-0.67(-1.97%)
May 08, 2012	34.21	34.21	33.77	34.03	7,387	-0.62(-1.78%)
May 07, 2012	34.33	34.65	34.32	34.65	10,129	+0.49(+1.43%)
May 04, 2012	34.33	34.35	34.02	34.16	13,047	-0.35(-1.03%)
May 03, 2012	34.75	34.75	34.31	34.52	5,964	-0.40(-1.14%)
May 02, 2012	34.93	35.01	34.82	34.91	7,651	-0.62(-1.74%)
May 01, 2012	35.61	35.74	35.53	35.53	4,917	-0.78(-2.14%)
Apr 30, 2012	36.39	36.39	36.12	36.31	10,536	-0.18(-0.48%)
Apr 27, 2012	36.45	36.48	36.36	36.48	4,230	+0.38(+1.05%)
Apr 26, 2012	35.80	36.27	35.78	36.10	4,092	+0.05(+0.15%)
Apr 25, 2012	36.02	36.08	35.84	36.05	6,705	+0.31(+0.87%)
Apr 24, 2012	35.68	35.84	35.68	35.74	6,428	+0.17(+0.47%)
Apr 23, 2012	35.44	35.57	35.29	35.57	20,665	-0.35(-0.97%)
Apr 20, 2012	35.82	36.15	35.82	35.92	166,600	+0.81(+2.30%)
Apr 19, 2012	35.25	35.33	34.91	35.11	35,339	+0.20(+0.57%)
Apr 18, 2012	34.85	34.98	34.80	34.91	16,500	-0.10(-0.28%)
Apr 17, 2012	34.74	35.14	34.70	35.01	58,813	+0.37(+1.05%)
Apr 16, 2012	34.91	34.91	34.56	34.65	24,034	-0.07(-0.20%)
Apr 13, 2012	34.98	35.04	34.70	34.72	19,982	-0.42(-1.19%)
Apr 12, 2012	34.79	35.24	34.79	35.13	27,793	-0.24(-0.67%)
Apr 11, 2012	35.14	35.42	35.04	35.37	31,723	+1.02(+2.97%)
Apr 10, 2012	35.04	35.04	34.32	34.35	21,123	-0.88(-2.51%)
Apr 09, 2012	35.22	35.36	35.16	35.23	7,116	-0.46(-1.28%)
Apr 05, 2012	35.74	35.80	35.56	35.69	13,015	-0.07(-0.19%)
Apr 04, 2012	35.96	35.96	35.64	35.76	5,081	-1.23(-3.33%)
Apr 03, 2012	37.32	37.32	36.86	36.99	13,498	-0.65(-1.72%)
Apr 02, 2012	37.18	37.72	37.18	37.64	19,053	+0.91(+2.47%)
Mar 30, 2012	36.83	36.83	36.63	36.73	12,057	+0.08(+0.23%)
Mar 29, 2012	36.73	36.73	36.49	36.65	13,363	-0.17(-0.45%)
Mar 28, 2012	36.83	36.92	36.63	36.82	8,658	+0.23(+0.62%)
Mar 27, 2012	36.35	36.80	36.35	36.59	131,643	+0.35(+0.97%)
Mar 26, 2012	36.22	36.25	35.81	36.24	151,353	+0.08(+0.23%)
Mar 23, 2012	35.94	36.31	35.90	36.16	15,056	-0.22(-0.60%)
Mar 22, 2012	36.27	36.53	36.27	36.37	13,697	-0.31(-0.84%)
Mar 21, 2012	36.77	36.77	36.46	36.68	16,223	-0.85(-2.27%)
Mar 20, 2012	37.33	37.53	37.32	37.53	17,311	-0.42(-1.11%)
Mar 19, 2012	37.81	38.04	37.78	37.95	4,113	-0.27(-0.71%)
Mar 16, 2012	38.63	38.63	38.23	38.23	5,385	-0.21(-0.55%)
Mar 15, 2012	38.45	38.58	38.39	38.44	10,397	+0.27(+0.70%)
Mar 14, 2012	38.38	38.46	38.13	38.17	34,271	+0.08(+0.22%)
Mar 13, 2012	37.63	38.12	37.56	38.09	37,248	+0.67(+1.79%)
Mar 12, 2012	37.46	37.54	37.20	37.42	15,738	-0.08(-0.22%)
Mar 09, 2012	37.54	37.73	37.37	37.50	15,270	-0.24(-0.65%)
Mar 08, 2012	37.31	37.75	37.31	37.75	33,909	+1.20(+3.29%)
Mar 07, 2012	36.33	36.59	36.29	36.54	17,197	+0.95(+2.67%)
Mar 06, 2012	35.73	35.73	35.45	35.59	11,460	-0.75(-2.07%)
Mar 05, 2012	36.42	36.42	36.22	36.35	6,000	-0.18(-0.48%)
Mar 02, 2012	36.54	36.56	36.42	36.52	6,266	-0.18(-0.50%)

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.