Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 12:44PM ET - U.S. Markets close in 3 hours and 16 minutes. Dow  0.51% Nasdaq  0.61%

ORIX Corp. (IX)

At 12:26PM ET: 32.58   1.64 (4.79%)

MORE ON IX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 34.45 34.60 34.05 34.22 46,100 34.22 20-Nov-09 33.50 34.30 33.50 34.07 25,400 34.07 19-Nov-09 32.85 32.86 32.60 32.72 50,500 32.72 18-Nov-09 33.46 33.46 32.62 32.97 52,400 32.97 17-Nov-09 34.50 34.61 34.16 34.55 20,200 34.55 16-Nov-09 35.13 35.46 34.80 34.99 15,700 34.99 13-Nov-09 35.55 36.08 35.39 35.92 17,200 35.92 12-Nov-09 35.72 35.72 34.54 34.54 46,200 34.54 11-Nov-09 37.21 37.21 36.43 36.55 65,800 36.55 10-Nov-09 37.00 37.42 36.89 37.20 63,000 37.20 9-Nov-09 37.08 37.38 36.83 37.20 25,300 37.20 6-Nov-09 36.77 37.73 36.60 37.21 48,200 37.21 5-Nov-09 36.31 36.97 36.15 36.97 43,000 36.97 4-Nov-09 35.00 37.26 34.38 36.21 88,000 36.21 3-Nov-09 34.41 35.49 33.83 35.44 69,900 35.44 2-Nov-09 33.50 35.74 33.50 34.82 102,500 34.82 30-Oct-09 33.15 33.29 32.30 32.30 97,700 32.30 29-Oct-09 32.10 33.00 32.10 32.86 77,500 32.86 28-Oct-09 32.62 32.62 31.34 31.36 29,500 31.36 27-Oct-09 33.26 33.26 32.37 32.90 44,800 32.90 26-Oct-09 34.00 34.27 33.29 33.54 32,400 33.54 23-Oct-09 33.99 33.99 33.23 33.33 12,200 33.33 22-Oct-09 33.22 33.88 33.05 33.87 19,500 33.87 21-Oct-09 33.60 34.23 33.56 33.56 11,400 33.56 20-Oct-09 33.85 33.98 33.36 33.60 17,200 33.60 19-Oct-09 32.55 33.13 32.24 32.93 64,500 32.93 16-Oct-09 30.86 31.10 30.82 30.97 35,000 30.97 15-Oct-09 32.37 32.37 32.00 32.19 14,800 32.19 14-Oct-09 33.51 33.94 33.25 33.70 18,500 33.70 13-Oct-09 33.90 34.21 33.54 33.93 8,300 33.93 12-Oct-09 33.84 34.27 33.84 34.00 20,100 34.00 9-Oct-09 33.56 33.90 33.33 33.89 14,500 33.89 8-Oct-09 33.38 33.40 33.07 33.22 14,000 33.22 7-Oct-09 32.80 33.08 32.69 33.04 26,400 33.04 6-Oct-09 31.39 31.89 31.24 31.57 20,000 31.57 5-Oct-09 30.32 31.60 30.32 31.45 60,000 31.45 2-Oct-09 29.00 29.76 29.00 29.37 47,800 29.37 1-Oct-09 30.60 30.60 29.43 29.48 33,500 29.48 30-Sep-09 31.00 31.00 30.00 30.38 273,300 30.38 29-Sep-09 32.21 32.21 31.39 31.42 37,100 31.42 28-Sep-09 33.34 33.52 32.98 33.33 22,800 33.33 25-Sep-09 33.13 33.90 33.11 33.36 77,400 33.36 24-Sep-09 32.20 32.21 31.34 31.51 98,300 31.51 23-Sep-09 32.13 32.14 31.33 31.33 76,500 31.33 22-Sep-09 31.80 32.23 31.60 32.13 29,800 32.13 21-Sep-09 31.04 31.51 31.04 31.39 14,000 31.39 18-Sep-09 31.72 31.97 31.56 31.82 30,500 31.82 17-Sep-09 33.11 33.29 32.62 32.97 35,700 32.97 16-Sep-09 34.59 34.59 33.91 34.51 63,600 34.51 15-Sep-09 35.22 35.30 34.85 35.25 35,100 35.25 14-Sep-09 35.84 36.43 35.45 36.39 15,800 36.39 11-Sep-09 36.95 37.04 36.43 36.65 19,400 36.65 10-Sep-09 36.93 37.27 36.65 37.25 26,700 37.25 9-Sep-09 37.61 37.61 36.72 37.24 32,200 37.24 8-Sep-09 39.19 39.20 38.49 38.66 20,700 38.66 4-Sep-09 39.21 39.58 39.10 39.55 12,000 39.55 3-Sep-09 38.79 39.40 38.68 39.26 47,600 39.26 2-Sep-09 37.42 38.05 37.42 37.85 24,000 37.85 1-Sep-09 38.00 38.26 37.12 37.38 134,600 37.38 31-Aug-09 37.98 38.27 37.85 38.13 50,100 38.13 28-Aug-09 38.38 38.46 37.90 38.21 16,700 38.21 27-Aug-09 37.91 38.63 37.47 38.60 42,800 38.60 26-Aug-09 36.05 36.47 35.88 36.36 34,900 36.36 25-Aug-09 34.85 35.31 34.71 34.96 26,900 34.96 24-Aug-09 34.98 34.98 34.03 34.16 39,100 34.16 21-Aug-09 34.50 35.18 34.50 34.98 38,000 34.98 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions