Stock Quote for NYSE, ORN - ORION MARINE GROUP INC

ORN

ORION MARINE GROUP INC

11/20/09 17:32

LAST: 19.08	CHANGE: 0.07	OPEN: 18.82	HIGH: 19.15	ASK: 0.00	VOLUME: 244,679
LAST: 19.08	CHANGE(%): 0.37	PREV: 19.01	LOW: 18.69	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	18.82	19.15	18.69	19.08	244,600
11/19/09	19.33	19.41	18.81	19.01	398,600
11/18/09	19.63	19.94	19.35	19.58	274,600
11/17/09	18.80	19.49	18.80	19.41	393,500
11/16/09	18.62	19.01	18.20	18.83	1,036,000
11/13/09	18.33	18.59	17.94	18.53	247,300
11/12/09	18.47	18.96	18.25	18.34	358,400
11/11/09	19.10	19.10	17.57	18.47	1,010,400
11/10/09	19.12	19.21	18.13	18.65	738,000
11/09/09	19.57	19.67	18.99	19.10	187,100
11/06/09	19.64	19.84	19.09	19.30	232,400
11/05/09	19.80	20.65	18.81	19.73	664,500
11/04/09	19.17	19.75	18.30	18.90	548,900
11/03/09	19.01	19.30	18.66	19.02	257,200
11/02/09	19.02	20.00	18.50	19.27	469,700
10/30/09	20.05	20.06	18.65	19.04	403,100
10/29/09	20.14	20.59	19.74	19.96	260,500
10/28/09	21.62	21.83	19.95	20.00	259,500
10/27/09	21.77	22.04	21.50	21.73	127,200
10/26/09	22.72	23.51	21.67	21.75	195,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist