Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	12.85	12.89	12.81	12.86	95,548	+0.01(+0.08%)
Jun 27, 2014	12.81	12.87	12.81	12.85	93,578	+0.02(+0.15%)
Jun 26, 2014	12.86	12.87	12.80	12.83	115,170	-0.03(-0.23%)
Jun 25, 2014	12.85	12.88	12.80	12.86	176,227	+0.01(+0.08%)
Jun 24, 2014	12.90	12.90	12.80	12.85	190,184	-0.05(-0.38%)
Jun 23, 2014	12.93	12.93	12.85	12.90	236,733	-0.10(-0.76%)
Jun 20, 2014	13.00	13.04	12.90	13.00	542,924	+0.05(+0.38%)
Jun 19, 2014	13.02	13.03	12.89	12.95	319,802	+0.04(+0.31%)
Jun 18, 2014	12.99	13.00	12.87	12.91	192,403	+0.06(+0.46%)
Jun 17, 2014	13.00	13.00	12.70	12.85	376,379	-0.05(-0.38%)
Jun 16, 2014	13.02	13.02	12.85	12.90	231,493	+0.00(+0.00%)
Jun 13, 2014	12.76	12.94	12.76	12.90	167,072	+0.11(+0.85%)
Jun 12, 2014	12.91	12.98	12.71	12.79	227,791	-0.10(-0.76%)
Jun 11, 2014	12.88	12.96	12.82	12.89	169,167	+0.04(+0.31%)
Jun 10, 2014	12.98	12.98	12.83	12.85	166,728	-0.05(-0.38%)
Jun 06, 2014	12.99	13.08	12.88	12.90	332,584	+0.04(+0.31%)
Jun 05, 2014	12.71	13.00	12.71	12.86	285,119	+0.13(+1.01%)
Jun 04, 2014	12.74	12.83	12.70	12.73	134,759	+0.08(+0.62%)
Jun 03, 2014	12.80	12.84	12.64	12.65	238,537	-0.14(-1.08%)
Jun 02, 2014	12.70	12.82	12.60	12.79	208,697	+0.02(+0.15%)
May 30, 2014	12.75	12.79	12.56	12.77	140,461	+0.05(+0.39%)
May 29, 2014	12.70	12.79	12.57	12.72	221,779	+0.08(+0.62%)
May 28, 2014	12.67	12.70	12.56	12.64	111,093	+0.02(+0.16%)
May 27, 2014	12.57	12.70	12.50	12.62	183,227	-0.02(-0.16%)
May 23, 2014	12.52	12.64	12.64	12.64	194,107	+0.09(+0.71%)
May 22, 2014	12.58	12.69	12.43	12.55	215,271	-0.15(-1.16%)
May 21, 2014	12.62	12.78	12.58	12.70	163,334	+0.08(+0.62%)
May 20, 2014	12.65	12.75	12.56	12.62	197,940	-0.05(-0.39%)
May 19, 2014	12.63	12.88	12.56	12.67	470,152	+0.04(+0.31%)
May 16, 2014	12.69	12.69	12.56	12.63	159,569	+0.03(+0.23%)
May 15, 2014	12.62	12.70	12.56	12.60	139,490	+0.04(+0.31%)
May 14, 2014	12.61	12.65	12.52	12.56	159,319	+0.00(+0.00%)
May 13, 2014	12.64	12.65	12.55	12.56	115,713	-0.06(-0.47%)
May 12, 2014	12.70	12.73	12.55	12.62	222,198	+0.09(+0.71%)
May 09, 2014	12.49	12.59	12.45	12.53	124,585	+0.05(+0.39%)
May 08, 2014	12.60	12.60	12.44	12.48	93,738	-0.05(-0.39%)
May 07, 2014	12.63	12.63	12.44	12.53	152,005	-0.16(-1.24%)
May 06, 2014	12.39	12.69	12.36	12.69	248,019	+0.32(+2.55%)
May 05, 2014	12.31	12.38	12.25	12.38	189,619	+0.10(+0.80%)
May 02, 2014	12.21	12.34	12.21	12.28	268,675	+0.10(+0.81%)
May 01, 2014	12.12	12.23	12.10	12.18	119,439	+0.08(+0.65%)
Apr 30, 2014	12.10	12.12	12.06	12.10	118,856	+0.04(+0.33%)
Apr 29, 2014	12.04	12.09	12.03	12.06	103,109	+0.03(+0.25%)
Apr 28, 2014	12.07	12.12	11.98	12.03	141,903	-0.01(-0.08%)
Apr 25, 2014	12.07	12.11	12.02	12.04	41,899	-0.01(-0.08%)
Apr 24, 2014	12.16	12.20	12.01	12.05	165,886	-0.11(-0.89%)
Apr 23, 2014	12.23	12.25	12.16	12.16	200,374	-0.23(-1.83%)
Apr 22, 2014	12.38	12.42	12.36	12.39	385,852	+0.04(+0.32%)
Apr 21, 2014	12.40	12.40	12.34	12.35	284,936	+0.03(+0.24%)
Apr 17, 2014	12.26	12.32	12.32	12.32	150,430	+0.06(+0.48%)
Apr 16, 2014	12.29	12.29	12.17	12.26	173,403	+0.07(+0.57%)
Apr 15, 2014	12.21	12.24	12.10	12.19	110,135	-0.04(-0.32%)
Apr 14, 2014	12.08	12.24	12.06	12.23	224,513	+0.13(+1.06%)
Apr 11, 2014	12.01	12.11	11.98	12.10	117,043	+0.10(+0.82%)
Apr 10, 2014	12.08	12.11	11.96	12.00	214,380	-0.08(-0.65%)
Apr 09, 2014	12.08	12.15	12.01	12.08	183,467	+0.01(+0.08%)
Apr 08, 2014	12.09	12.09	12.03	12.07	150,758	+0.06(+0.49%)
Apr 07, 2014	12.06	12.08	11.96	12.01	164,842	+0.00(+0.00%)
Apr 04, 2014	12.02	12.05	11.97	12.01	99,182	+0.04(+0.33%)
Apr 03, 2014	11.91	12.01	11.84	11.97	130,268	+0.04(+0.33%)
Apr 02, 2014	11.81	11.96	11.81	11.93	101,294	+0.12(+1.00%)

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.