Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 2:14AM ET - U.S. Markets open in 7 hours and 16 minutes. Dow  0.34% Nasdaq  0.29%

Orion Marine Group, Inc (ORN)

On Nov 30: 18.49   0.41 (2.17%)

MORE ON ORN

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* 30-Nov-09 18.63 18.73 18.11 18.49 432,800 18.49 27-Nov-09 18.47 19.22 18.39 18.90 93,900 18.90 25-Nov-09 19.55 19.75 19.37 19.42 179,200 19.42 24-Nov-09 19.70 19.70 19.18 19.66 266,100 19.66 23-Nov-09 19.50 19.64 19.33 19.58 288,900 19.58 20-Nov-09 18.82 19.15 18.69 19.08 244,700 19.08 19-Nov-09 19.33 19.41 18.81 19.01 398,700 19.01 18-Nov-09 19.63 19.94 19.35 19.58 274,700 19.58 17-Nov-09 18.80 19.49 18.80 19.41 393,600 19.41 16-Nov-09 18.62 19.01 18.20 18.83 1,036,100 18.83 13-Nov-09 18.33 18.59 17.94 18.53 247,400 18.53 12-Nov-09 18.47 18.96 18.25 18.34 358,500 18.34 11-Nov-09 19.10 19.10 17.57 18.47 1,010,500 18.47 10-Nov-09 19.12 19.21 18.13 18.65 738,100 18.65 9-Nov-09 19.57 19.67 18.99 19.10 187,200 19.10 6-Nov-09 19.64 19.84 19.09 19.30 232,500 19.30 5-Nov-09 19.80 20.65 18.81 19.73 664,600 19.73 4-Nov-09 19.17 19.75 18.30 18.90 549,000 18.90 3-Nov-09 19.01 19.30 18.66 19.02 257,300 19.02 2-Nov-09 19.02 20.00 18.50 19.27 469,800 19.27 30-Oct-09 20.05 20.06 18.65 19.04 403,200 19.04 29-Oct-09 20.14 20.59 19.74 19.96 260,600 19.96 28-Oct-09 21.62 21.83 19.95 20.00 259,600 20.00 27-Oct-09 21.77 22.04 21.50 21.73 127,300 21.73 26-Oct-09 22.72 23.51 21.67 21.75 195,700 21.75 23-Oct-09 23.12 23.32 22.11 22.58 178,500 22.58 22-Oct-09 22.73 23.17 21.81 22.92 184,500 22.92 21-Oct-09 23.68 24.15 22.76 22.83 285,800 22.83 20-Oct-09 24.12 24.38 23.55 23.69 544,100 23.69 19-Oct-09 22.06 24.09 22.06 23.92 545,800 23.92 16-Oct-09 21.93 22.63 21.41 22.19 347,500 22.19 15-Oct-09 21.05 22.15 21.01 21.94 239,900 21.94 14-Oct-09 21.29 21.49 21.06 21.18 88,800 21.18 13-Oct-09 20.50 21.10 20.40 21.03 122,900 21.03 12-Oct-09 21.73 21.90 20.55 20.57 299,600 20.57 9-Oct-09 20.47 21.60 20.08 21.53 256,400 21.53 8-Oct-09 21.40 21.99 20.41 20.47 512,300 20.47 7-Oct-09 20.49 21.66 20.25 20.97 767,400 20.97 6-Oct-09 19.84 20.32 19.52 19.68 237,900 19.68 5-Oct-09 19.65 20.07 19.25 19.75 268,700 19.75 2-Oct-09 19.42 19.95 19.25 19.37 190,100 19.37 1-Oct-09 20.22 20.44 19.56 19.91 269,500 19.91 30-Sep-09 21.06 21.48 20.17 20.54 461,200 20.54 29-Sep-09 22.00 22.39 21.00 21.11 174,000 21.11 28-Sep-09 20.70 22.07 20.50 22.00 128,300 22.00 25-Sep-09 20.90 21.35 20.47 20.62 170,900 20.62 24-Sep-09 22.04 22.40 20.92 21.03 218,300 21.03 23-Sep-09 22.50 22.72 21.95 22.15 194,900 22.15 22-Sep-09 21.00 22.37 21.00 22.30 260,000 22.30 21-Sep-09 21.97 21.97 20.81 20.98 363,400 20.98 18-Sep-09 22.73 22.99 21.82 22.01 262,200 22.01 17-Sep-09 22.56 23.00 22.40 22.82 226,600 22.82 16-Sep-09 22.44 22.75 22.00 22.51 302,500 22.51 15-Sep-09 22.12 22.48 21.80 22.25 204,500 22.25 14-Sep-09 22.20 22.50 21.64 22.06 149,100 22.06 11-Sep-09 23.00 23.16 21.94 22.33 196,900 22.33 10-Sep-09 22.72 23.50 22.30 22.88 288,500 22.88 9-Sep-09 22.21 22.64 21.84 22.45 257,600 22.45 8-Sep-09 23.06 23.06 22.01 22.15 309,800 22.15 4-Sep-09 22.41 22.83 22.00 22.73 262,600 22.73 3-Sep-09 20.35 22.97 20.35 22.31 701,600 22.31 2-Sep-09 19.50 20.09 19.19 19.73 580,000 19.73 1-Sep-09 19.99 20.62 19.07 19.59 569,800 19.59 31-Aug-09 21.25 21.25 19.94 20.45 822,000 20.45 28-Aug-09 21.78 21.86 21.10 21.48 193,200 21.48 27-Aug-09 21.78 21.93 20.71 21.62 237,700 21.62 * 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