Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.15	27.65	27.13	27.58	74,036	+0.50(+1.85%)
May 29, 2014	26.74	27.09	26.64	27.08	96,890	+0.44(+1.63%)
May 28, 2014	26.39	26.75	26.21	26.64	46,581	+0.28(+1.05%)
May 27, 2014	26.13	26.51	25.75	26.36	70,514	+0.23(+0.89%)
May 23, 2014	25.55	26.13	26.13	26.13	41,035	+0.36(+1.40%)
May 22, 2014	25.93	25.94	25.61	25.77	15,075	-0.16(-0.61%)
May 21, 2014	26.30	26.36	25.56	25.93	56,165	-0.48(-1.82%)
May 20, 2014	26.36	26.62	25.86	26.41	123,364	+0.05(+0.18%)
May 19, 2014	26.17	26.58	26.09	26.36	55,476	+0.25(+0.96%)
May 16, 2014	25.91	26.16	25.74	26.11	75,806	+0.16(+0.61%)
May 15, 2014	26.23	26.23	25.89	25.96	80,824	-0.39(-1.47%)
May 14, 2014	26.59	26.81	26.22	26.35	155,478	-0.30(-1.11%)
May 13, 2014	27.03	27.03	26.55	26.64	91,272	-0.31(-1.17%)
May 12, 2014	26.92	27.07	26.36	26.96	199,303	+0.32(+1.22%)
May 09, 2014	26.43	27.41	25.59	26.63	179,638	+2.05(+8.35%)
May 08, 2014	24.70	24.96	24.56	24.58	72,641	-0.06(-0.26%)
May 07, 2014	24.49	24.75	24.17	24.64	51,408	+0.05(+0.19%)
May 06, 2014	24.64	25.23	24.11	24.60	75,220	-0.08(-0.34%)
May 05, 2014	23.78	24.96	23.75	24.68	65,706	+0.36(+1.48%)
May 02, 2014	24.70	24.85	24.18	24.32	48,894	-0.37(-1.50%)
May 01, 2014	24.60	24.73	24.34	24.69	112,311	+0.03(+0.11%)
Apr 30, 2014	24.39	24.82	24.32	24.66	48,048	+0.29(+1.18%)
Apr 29, 2014	24.46	24.63	24.29	24.38	61,315	+0.09(+0.38%)
Apr 28, 2014	24.55	24.70	23.90	24.28	62,048	-0.24(-0.98%)
Apr 25, 2014	25.02	25.12	24.38	24.52	51,600	-0.61(-2.43%)
Apr 24, 2014	25.44	25.44	25.07	25.13	36,468	-0.25(-0.98%)
Apr 23, 2014	25.27	25.77	25.03	25.38	51,318	+0.08(+0.33%)
Apr 22, 2014	25.74	25.79	25.20	25.30	45,071	-0.41(-1.58%)
Apr 21, 2014	25.42	25.88	25.16	25.71	39,351	+0.35(+1.39%)
Apr 17, 2014	25.25	25.36	25.36	25.36	42,081	+0.06(+0.22%)
Apr 16, 2014	25.45	25.47	25.05	25.30	40,081	+0.07(+0.29%)
Apr 15, 2014	25.98	25.98	25.03	25.23	58,900	-0.42(-1.62%)
Apr 14, 2014	25.97	26.08	25.32	25.64	58,110	-0.06(-0.22%)
Apr 11, 2014	25.96	26.23	25.48	25.70	63,149	-0.50(-1.91%)
Apr 10, 2014	26.54	26.80	25.95	26.20	84,278	-0.39(-1.46%)
Apr 09, 2014	26.84	27.08	26.32	26.59	63,999	-0.25(-0.93%)
Apr 08, 2014	26.99	27.08	26.74	26.84	81,825	-0.15(-0.55%)
Apr 07, 2014	27.52	27.52	26.94	26.98	58,213	-0.61(-2.21%)
Apr 04, 2014	27.73	27.88	27.27	27.59	84,448	+0.07(+0.27%)
Apr 03, 2014	27.41	27.63	27.20	27.52	74,254	+0.20(+0.74%)
Apr 02, 2014	27.22	27.66	27.10	27.32	63,739	+0.03(+0.10%)
Apr 01, 2014	27.67	27.77	27.19	27.29	100,101	-0.45(-1.63%)
Mar 31, 2014	28.10	28.10	27.45	27.74	103,260	-0.27(-0.96%)
Mar 28, 2014	27.18	28.16	27.14	28.01	106,223	+0.90(+3.31%)
Mar 27, 2014	26.84	27.34	26.74	27.11	74,064	+0.21(+0.79%)
Mar 26, 2014	27.74	27.74	26.80	26.90	69,782	-0.67(-2.41%)
Mar 25, 2014	27.88	27.97	27.45	27.57	61,034	-0.13(-0.47%)
Mar 24, 2014	27.64	27.81	27.22	27.69	47,443	+0.07(+0.27%)
Mar 21, 2014	27.59	27.82	27.38	27.62	121,321	+0.27(+0.98%)
Mar 20, 2014	27.05	27.47	26.81	27.35	58,175	+0.17(+0.61%)
Mar 19, 2014	27.35	27.48	26.96	27.19	57,139	-0.10(-0.37%)
Mar 18, 2014	26.59	27.40	26.53	27.29	87,658	+0.75(+2.82%)
Mar 17, 2014	26.71	26.71	26.46	26.54	42,373	+0.03(+0.10%)
Mar 14, 2014	26.63	26.86	26.39	26.51	47,501	-0.20(-0.76%)
Mar 13, 2014	26.74	27.01	26.48	26.71	45,071	+0.03(+0.10%)
Mar 12, 2014	26.23	26.73	26.10	26.69	48,758	+0.43(+1.66%)
Mar 11, 2014	26.43	26.60	26.11	26.25	66,886	-0.16(-0.60%)
Mar 10, 2014	26.61	26.86	26.03	26.41	88,607	-0.22(-0.83%)
Mar 07, 2014	26.75	26.77	26.38	26.63	40,334	+0.03(+0.10%)
Mar 06, 2014	26.57	26.72	26.45	26.60	76,431	+0.17(+0.63%)
Mar 05, 2014	26.19	26.55	26.13	26.44	42,630	+0.15(+0.56%)
Mar 04, 2014	26.14	26.87	26.14	26.29	121,180	+0.48(+1.86%)

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.

Ormat Technologies (NY: ORA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ormat Technologies (NY: ORA )

Historical Prices

Sections

Services