Orion Group Holdings Inc (NY: ORN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.36	10.36	10.13	10.19	180,210	-0.11(-1.07%)
May 23, 2011	10.42	10.50	10.23	10.30	163,570	-0.17(-1.62%)
May 20, 2011	10.42	10.79	10.33	10.47	274,962	+0.06(+0.58%)
May 19, 2011	10.50	10.50	10.25	10.41	105,323	-0.03(-0.29%)
May 18, 2011	10.34	10.48	10.22	10.44	141,017	+0.16(+1.56%)
May 17, 2011	10.16	10.41	10.16	10.28	315,246	+0.09(+0.88%)
May 16, 2011	10.10	10.50	9.980	10.19	408,437	+0.03(+0.30%)
May 13, 2011	10.15	10.20	9.920	10.16	268,524	-0.05(-0.49%)
May 12, 2011	10.43	10.43	10.08	10.21	250,481	-0.28(-2.67%)
May 11, 2011	10.48	10.75	10.42	10.49	314,259	-0.05(-0.47%)
May 10, 2011	10.36	10.70	10.33	10.54	220,096	+0.21(+2.03%)
May 09, 2011	10.60	10.71	10.27	10.33	336,925	-0.29(-2.73%)
May 06, 2011	9.800	10.81	9.680	10.62	492,751	+0.87(+8.92%)
May 05, 2011	9.440	9.790	9.360	9.750	1,413,710	-0.65(-6.25%)
May 04, 2011	10.29	10.58	10.25	10.40	318,099	+0.09(+0.87%)
May 03, 2011	10.19	10.36	10.11	10.31	368,193	+0.07(+0.68%)
May 02, 2011	10.23	10.25	10.21	10.24	155,087	-0.09(-0.87%)
Apr 29, 2011	10.25	10.53	10.25	10.33	137,485	+0.14(+1.37%)
Apr 28, 2011	10.08	10.25	9.950	10.19	535,592	+0.10(+0.99%)
Apr 27, 2011	9.990	10.15	9.950	10.09	296,310	+0.09(+0.90%)
Apr 26, 2011	9.980	10.06	9.900	10.00	413,451	+0.07(+0.70%)
Apr 25, 2011	9.920	10.11	9.880	9.930	138,676	+0.06(+0.61%)
Apr 21, 2011	9.740	9.890	9.600	9.870	250,452	+0.19(+1.96%)
Apr 20, 2011	9.750	9.800	9.364	9.680	333,679	+0.08(+0.83%)
Apr 19, 2011	9.810	9.870	9.480	9.600	408,666	-0.16(-1.64%)
Apr 18, 2011	9.920	9.920	9.570	9.760	278,359	-0.22(-2.20%)
Apr 15, 2011	9.900	10.08	9.900	9.980	181,952	+0.05(+0.50%)
Apr 14, 2011	10.00	10.17	9.840	9.930	338,114	-0.12(-1.19%)
Apr 13, 2011	10.39	10.50	9.990	10.05	498,478	-0.32(-3.09%)
Apr 12, 2011	10.39	10.51	10.26	10.37	540,060	-0.12(-1.14%)
Apr 11, 2011	10.54	10.65	10.44	10.49	373,440	-0.07(-0.66%)
Apr 08, 2011	10.55	10.69	10.52	10.56	240,413	+0.01(+0.09%)
Apr 07, 2011	10.57	10.64	10.44	10.55	221,960	-0.03(-0.28%)
Apr 06, 2011	10.43	10.72	10.42	10.58	240,114	+0.16(+1.54%)
Apr 05, 2011	10.66	10.66	10.39	10.42	178,594	-0.29(-2.71%)
Apr 04, 2011	10.95	10.97	10.65	10.71	170,671	-0.22(-2.01%)
Apr 01, 2011	10.82	11.07	10.78	10.93	233,730	+0.19(+1.77%)
Mar 31, 2011	10.94	10.97	10.66	10.74	192,713	-0.24(-2.19%)
Mar 30, 2011	10.98	10.98	10.98	10.98	200,210	-0.19(-1.70%)
Mar 29, 2011	10.98	11.26	10.98	11.17	159,978	+0.21(+1.92%)
Mar 28, 2011	10.89	11.04	10.89	10.96	217,271	+0.05(+0.46%)
Mar 25, 2011	10.81	10.98	10.69	10.91	184,228	+0.16(+1.49%)
Mar 24, 2011	10.69	10.78	10.62	10.75	149,055	+0.12(+1.13%)
Mar 23, 2011	10.57	10.64	10.50	10.63	116,036	+0.05(+0.47%)
Mar 22, 2011	10.78	10.83	10.50	10.58	202,777	-0.17(-1.58%)
Mar 21, 2011	10.66	10.82	10.66	10.75	244,001	+0.16(+1.51%)
Mar 18, 2011	10.59	10.65	10.33	10.59	684,509	+0.13(+1.24%)
Mar 17, 2011	10.63	10.66	10.44	10.46	187,472	-0.03(-0.29%)
Mar 16, 2011	10.52	10.65	10.37	10.49	265,989	-0.05(-0.47%)
Mar 15, 2011	10.57	10.61	10.52	10.54	408,697	-0.04(-0.38%)
Mar 14, 2011	10.60	10.69	10.50	10.58	113,523	-0.04(-0.38%)
Mar 11, 2011	10.48	10.66	10.48	10.62	170,637	+0.12(+1.14%)
Mar 10, 2011	10.77	10.81	10.42	10.50	256,345	-0.50(-4.55%)
Mar 09, 2011	11.05	11.16	10.95	11.00	225,661	-0.05(-0.45%)
Mar 08, 2011	10.97	11.17	10.97	11.05	174,093	+0.06(+0.55%)
Mar 07, 2011	11.27	11.39	10.92	10.99	369,576	-0.31(-2.74%)
Mar 04, 2011	11.38	11.41	10.87	11.30	953,462	-0.13(-1.14%)
Mar 03, 2011	12.15	12.37	11.35	11.43	1,284,696	-0.57(-4.75%)
Mar 02, 2011	11.96	12.19	11.96	12.00	199,049	+0.00(+0.00%)

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.