ORA: Historical Prices for ORMAT TECHNOLOGIES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.58	40.93	40.30	40.56	103,400	40.56
19-Nov-09	40.82	40.97	39.88	40.61	283,100	40.61
18-Nov-09	41.04	41.30	40.80	40.87	287,200	40.87
17-Nov-09	40.40	41.61	40.33	40.80	213,000	40.80
16-Nov-09	39.68	41.07	39.62	40.88	383,900	40.88
16-Nov-09	$ 0.06 Dividend
13-Nov-09	37.96	39.47	37.96	39.31	356,000	39.25
12-Nov-09	37.98	38.18	37.34	37.95	418,500	37.89
11-Nov-09	37.26	38.35	36.87	37.83	377,300	37.77
10-Nov-09	37.30	37.66	36.86	37.15	201,200	37.09
9-Nov-09	36.23	38.10	36.23	37.70	291,400	37.64
6-Nov-09	36.77	37.09	35.70	36.21	512,800	36.15
5-Nov-09	38.15	38.85	37.20	38.50	338,500	38.44
4-Nov-09	37.30	37.53	36.37	36.65	311,800	36.59
3-Nov-09	37.34	37.87	36.77	37.09	345,100	37.03
2-Nov-09	37.63	38.39	37.49	37.90	219,200	37.84
30-Oct-09	38.12	38.47	37.12	37.80	326,900	37.74
29-Oct-09	37.40	38.72	37.25	38.27	173,800	38.21
28-Oct-09	39.38	39.38	37.32	37.36	167,300	37.30
27-Oct-09	39.87	40.67	39.00	39.39	157,200	39.33
26-Oct-09	40.32	41.25	39.29	39.70	179,800	39.64
23-Oct-09	40.24	40.84	39.89	40.16	101,600	40.10
22-Oct-09	40.77	40.88	39.75	40.40	284,400	40.34
21-Oct-09	40.02	41.12	39.90	40.31	146,200	40.25
20-Oct-09	41.13	41.13	39.61	39.85	216,700	39.79
19-Oct-09	41.56	41.70	40.75	40.90	156,100	40.84
16-Oct-09	41.33	41.73	40.89	41.07	137,300	41.01
15-Oct-09	40.61	41.67	40.12	41.63	158,700	41.57
14-Oct-09	40.98	41.38	40.62	41.13	128,900	41.07
13-Oct-09	40.77	40.77	39.84	40.23	147,600	40.17
12-Oct-09	40.46	41.12	40.41	40.77	96,900	40.71
9-Oct-09	40.60	40.85	40.03	40.47	115,700	40.41
8-Oct-09	40.53	40.94	40.30	40.70	78,500	40.64
7-Oct-09	40.05	40.65	39.62	40.37	145,200	40.31
6-Oct-09	39.59	40.67	39.17	39.99	175,900	39.93
5-Oct-09	38.83	39.36	38.50	39.21	169,200	39.15
2-Oct-09	38.50	39.27	38.20	38.94	196,100	38.88
1-Oct-09	40.33	40.77	39.03	39.04	184,200	38.98
30-Sep-09	41.64	41.64	40.42	40.82	237,200	40.76
29-Sep-09	41.00	41.74	40.29	41.51	627,300	41.45
28-Sep-09	39.06	41.70	38.89	41.18	399,100	41.12
25-Sep-09	38.67	39.11	37.50	38.13	228,900	38.07
24-Sep-09	39.37	39.57	38.62	39.12	98,400	39.06
23-Sep-09	40.11	40.11	39.37	39.37	139,900	39.31
22-Sep-09	39.40	39.91	39.35	39.88	131,700	39.82
21-Sep-09	39.35	39.61	38.23	39.20	126,700	39.14
18-Sep-09	40.01	40.22	39.41	39.58	156,900	39.52
17-Sep-09	40.32	40.68	39.54	39.70	116,800	39.64
16-Sep-09	39.17	40.10	39.06	40.10	136,600	40.04
15-Sep-09	38.92	39.16	38.53	39.15	153,400	39.09
14-Sep-09	38.30	38.99	37.80	38.98	183,000	38.92
11-Sep-09	38.48	38.85	38.26	38.73	213,400	38.67
10-Sep-09	37.26	38.51	37.20	38.48	220,900	38.42
9-Sep-09	37.18	37.50	36.86	37.38	172,000	37.32
8-Sep-09	36.00	37.20	36.00	36.82	255,800	36.76
4-Sep-09	34.29	35.81	34.25	35.78	225,900	35.73
3-Sep-09	36.11	36.11	33.99	34.45	738,500	34.40
2-Sep-09	35.61	35.85	35.25	35.64	134,600	35.59
1-Sep-09	35.99	36.85	35.60	35.87	300,300	35.82
31-Aug-09	36.92	36.92	35.83	36.06	217,000	36.00
28-Aug-09	37.88	38.01	36.71	37.01	139,300	36.95
27-Aug-09	37.21	37.67	37.05	37.66	178,200	37.60
26-Aug-09	37.13	37.79	37.00	37.41	171,700	37.35
25-Aug-09	37.52	37.78	37.12	37.24	125,800	37.18
24-Aug-09	37.79	38.17	37.03	37.26	128,600	37.20
21-Aug-09	36.46	37.71	36.42	37.70	221,500	37.64
20-Aug-09	36.84	37.29	36.15	36.40	200,600	36.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions