Vous êtes sur la page 1sur 9

Home > Equities > Market Information > Historical Data > Security-wise Data

Historical Security-wise Price Volume Data

Data for ORCHIDCHEM - ALL from 01-03-2010 to 04-03-2011


Average Tota
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
Price Qu

ORCHIDCHEM EQ 02-Mar-2010 159.70 163.00 167.40 160.70 166.50 165.80 164.27


ORCHIDCHEM EQ 03-Mar-2010 165.80 167.00 168.80 165.10 168.00 167.50 167.33
ORCHIDCHEM EQ 04-Mar-2010 167.50 169.40 172.00 167.10 169.40 169.50 169.52
ORCHIDCHEM EQ 05-Mar-2010 169.50 171.00 171.30 167.40 168.20 168.70 169.21
ORCHIDCHEM EQ 08-Mar-2010 168.70 171.00 171.40 167.25 169.50 168.55 169.00
ORCHIDCHEM EQ 09-Mar-2010 168.55 169.70 174.90 169.20 170.90 171.70 172.81
ORCHIDCHEM EQ 10-Mar-2010 171.70 172.05 173.35 166.80 168.80 168.75 169.88
ORCHIDCHEM EQ 11-Mar-2010 168.75 169.75 169.75 165.10 167.25 166.55 166.69
ORCHIDCHEM EQ 12-Mar-2010 166.55 167.00 168.00 163.80 165.20 165.20 165.48
ORCHIDCHEM EQ 15-Mar-2010 165.20 164.00 165.00 159.85 160.90 161.20 161.50
ORCHIDCHEM EQ 16-Mar-2010 161.20 161.00 165.20 160.15 164.40 164.35 163.31
ORCHIDCHEM EQ 17-Mar-2010 164.35 164.35 166.00 161.90 162.40 162.55 163.24
ORCHIDCHEM EQ 18-Mar-2010 162.55 163.50 165.75 161.00 161.85 161.95 163.79
ORCHIDCHEM EQ 19-Mar-2010 161.95 162.50 164.25 159.65 160.50 160.80 161.36
ORCHIDCHEM EQ 22-Mar-2010 160.80 157.85 159.65 154.50 154.60 155.15 157.49
ORCHIDCHEM EQ 23-Mar-2010 155.15 156.00 157.90 151.40 152.70 152.90 154.22
ORCHIDCHEM EQ 25-Mar-2010 152.90 153.00 157.70 152.30 155.10 154.95 155.64
ORCHIDCHEM EQ 26-Mar-2010 154.95 157.00 160.45 156.55 159.60 159.55 158.54
ORCHIDCHEM EQ 29-Mar-2010 159.55 160.70 161.35 157.00 158.50 157.75 159.27
ORCHIDCHEM EQ 30-Mar-2010 157.75 159.00 160.50 155.10 155.10 156.45 158.38
ORCHIDCHEM EQ 31-Mar-2010 156.45 157.60 158.25 143.70 154.00 153.90 154.71
ORCHIDCHEM EQ 01-Apr-2010 153.90 155.00 158.60 154.55 157.20 157.15 156.85
ORCHIDCHEM EQ 05-Apr-2010 157.15 159.00 159.40 156.35 158.80 158.80 158.10
ORCHIDCHEM EQ 06-Apr-2010 158.80 158.95 160.90 157.55 159.05 158.90 159.41
ORCHIDCHEM EQ 07-Apr-2010 158.90 160.40 162.95 159.05 161.50 161.45 161.36
ORCHIDCHEM EQ 08-Apr-2010 161.45 161.95 163.80 160.10 161.00 161.15 161.73
ORCHIDCHEM EQ 09-Apr-2010 161.15 161.60 163.00 159.80 161.00 160.55 161.66
ORCHIDCHEM EQ 12-Apr-2010 160.55 162.80 162.80 158.75 159.50 159.45 160.21
ORCHIDCHEM EQ 13-Apr-2010 159.45 160.00 161.00 156.05 156.85 156.55 158.49
ORCHIDCHEM EQ 15-Apr-2010 156.55 158.75 158.75 155.00 155.05 155.45 156.83
ORCHIDCHEM EQ 16-Apr-2010 155.45 155.30 155.30 152.65 154.00 153.75 153.90
ORCHIDCHEM EQ 19-Apr-2010 153.75 151.20 153.60 150.65 152.40 152.75 152.05
ORCHIDCHEM EQ 20-Apr-2010 152.75 153.50 155.50 152.50 153.75 153.35 153.98
ORCHIDCHEM EQ 21-Apr-2010 153.35 154.60 158.20 154.10 156.90 156.90 156.64
ORCHIDCHEM EQ 22-Apr-2010 156.90 158.00 159.75 155.10 155.30 156.40 157.96
ORCHIDCHEM EQ 23-Apr-2010 156.40 155.50 157.30 155.00 156.10 155.45 156.16
ORCHIDCHEM EQ 26-Apr-2010 155.45 157.70 157.85 154.40 157.65 156.55 156.18
ORCHIDCHEM EQ 27-Apr-2010 156.55 158.95 161.50 157.15 158.15 158.50 159.88
ORCHIDCHEM EQ 28-Apr-2010 158.50 153.00 158.60 152.40 152.80 153.15 155.64
ORCHIDCHEM EQ 29-Apr-2010 153.15 153.15 159.10 152.15 157.00 156.55 156.21
ORCHIDCHEM EQ 30-Apr-2010 156.55 158.20 159.70 155.75 157.85 157.95 157.63
ORCHIDCHEM EQ 03-May-2010 157.95 156.20 160.90 155.85 157.80 157.80 158.69
ORCHIDCHEM EQ 04-May-2010 157.80 158.95 159.45 151.05 151.50 152.15 155.13
ORCHIDCHEM EQ 05-May-2010 152.15 152.15 154.40 147.10 153.80 153.25 151.79
ORCHIDCHEM EQ 06-May-2010 153.25 154.25 156.45 152.15 153.45 153.50 154.57
ORCHIDCHEM EQ 07-May-2010 153.50 151.00 152.35 147.25 148.90 148.85 150.12
ORCHIDCHEM EQ 10-May-2010 148.85 149.60 152.85 149.60 152.00 152.10 151.61
ORCHIDCHEM EQ 11-May-2010 152.10 152.10 153.90 148.05 148.05 149.20 150.85
ORCHIDCHEM EQ 12-May-2010 149.20 149.35 151.30 146.30 147.95 147.40 148.13
ORCHIDCHEM EQ 13-May-2010 147.40 149.20 149.60 146.30 147.30 146.75 147.87
ORCHIDCHEM EQ 14-May-2010 146.75 145.75 147.90 143.00 143.00 143.95 145.54
ORCHIDCHEM EQ 17-May-2010 143.95 141.50 144.30 140.30 143.95 143.70 142.19
ORCHIDCHEM EQ 18-May-2010 143.70 142.50 144.50 141.50 142.25 142.30 142.75
ORCHIDCHEM EQ 19-May-2010 142.30 141.00 141.80 128.15 130.15 130.00 134.67
ORCHIDCHEM EQ 20-May-2010 130.00 130.00 145.50 128.00 141.80 140.65 137.06
ORCHIDCHEM EQ 21-May-2010 140.65 135.00 141.35 135.00 135.95 136.80 138.15
ORCHIDCHEM EQ 24-May-2010 136.80 139.75 142.40 136.10 136.80 136.70 139.23
ORCHIDCHEM EQ 25-May-2010 136.70 136.70 136.90 129.10 129.10 130.35 133.16
ORCHIDCHEM EQ 26-May-2010 130.35 132.00 135.20 132.00 134.50 134.35 133.91
ORCHIDCHEM EQ 27-May-2010 134.35 133.95 138.40 131.00 133.80 132.85 133.69
ORCHIDCHEM EQ 28-May-2010 132.85 140.00 143.90 137.50 139.90 140.10 140.11
ORCHIDCHEM EQ 31-May-2010 140.10 141.55 141.95 138.50 140.80 139.80 140.14
ORCHIDCHEM EQ 01-Jun-2010 139.80 140.75 145.95 139.15 139.60 140.00 143.46
ORCHIDCHEM EQ 02-Jun-2010 140.00 143.40 144.00 140.85 143.90 143.40 142.51
ORCHIDCHEM EQ 03-Jun-2010 143.40 144.90 146.50 143.15 144.25 143.90 144.45
ORCHIDCHEM EQ 04-Jun-2010 143.90 144.95 144.95 142.60 142.75 143.10 143.65
ORCHIDCHEM EQ 07-Jun-2010 143.10 139.10 142.85 138.30 141.45 141.80 141.11
ORCHIDCHEM EQ 08-Jun-2010 141.80 141.25 143.60 139.65 141.00 140.60 141.59
ORCHIDCHEM EQ 09-Jun-2010 140.60 141.75 145.75 140.00 145.70 144.35 143.09
ORCHIDCHEM EQ 10-Jun-2010 144.35 147.00 152.00 145.15 151.40 151.10 150.12
ORCHIDCHEM EQ 11-Jun-2010 151.10 154.00 154.40 149.50 151.15 151.30 151.89
ORCHIDCHEM EQ 14-Jun-2010 151.30 152.20 153.45 151.50 153.00 152.80 152.53
ORCHIDCHEM EQ 15-Jun-2010 152.80 151.90 157.60 151.00 156.50 156.50 154.47
ORCHIDCHEM EQ 16-Jun-2010 156.50 158.10 158.10 153.35 154.00 154.05 154.91
ORCHIDCHEM EQ 17-Jun-2010 154.05 155.00 156.50 153.10 154.10 154.55 154.80
ORCHIDCHEM EQ 18-Jun-2010 154.55 155.00 155.60 152.40 153.90 152.95 153.88
ORCHIDCHEM EQ 21-Jun-2010 152.95 155.00 156.45 154.05 155.80 155.35 155.32
ORCHIDCHEM EQ 22-Jun-2010 155.35 155.35 157.20 154.80 155.80 155.55 156.02
ORCHIDCHEM EQ 23-Jun-2010 155.55 155.50 162.80 154.20 162.55 161.95 160.61
ORCHIDCHEM EQ 24-Jun-2010 161.95 164.50 166.50 163.00 164.80 164.85 164.73
ORCHIDCHEM EQ 25-Jun-2010 164.85 165.90 167.70 164.50 165.40 165.40 166.53
ORCHIDCHEM EQ 28-Jun-2010 165.40 165.50 167.60 164.05 166.70 166.90 166.45
ORCHIDCHEM EQ 29-Jun-2010 166.90 166.95 168.60 164.50 165.80 165.80 166.43
ORCHIDCHEM EQ 30-Jun-2010 165.80 163.50 167.35 163.50 166.35 166.50 166.12
ORCHIDCHEM EQ 01-Jul-2010 166.50 166.00 170.80 165.00 167.25 167.35 168.25
ORCHIDCHEM EQ 02-Jul-2010 167.35 167.50 171.35 167.50 170.00 169.95 169.87
ORCHIDCHEM EQ 05-Jul-2010 169.95 169.30 174.65 169.30 173.20 173.10 172.72
ORCHIDCHEM EQ 06-Jul-2010 173.10 175.65 175.65 173.00 175.40 175.00 174.32
ORCHIDCHEM EQ 07-Jul-2010 175.00 175.00 178.50 173.10 175.50 175.90 176.04
ORCHIDCHEM EQ 08-Jul-2010 175.90 176.55 178.50 176.55 177.95 177.80 177.60
ORCHIDCHEM EQ 09-Jul-2010 177.80 178.55 183.80 178.00 182.80 182.85 180.97
ORCHIDCHEM EQ 12-Jul-2010 182.85 172.10 182.70 170.20 180.85 180.90 176.90
ORCHIDCHEM EQ 13-Jul-2010 180.90 181.00 185.20 181.00 181.30 181.85 182.88
ORCHIDCHEM EQ 14-Jul-2010 181.85 182.50 186.70 179.80 183.80 183.60 183.58
ORCHIDCHEM EQ 15-Jul-2010 183.60 183.55 186.40 182.10 185.15 185.30 184.26
ORCHIDCHEM EQ 16-Jul-2010 185.30 188.50 189.55 184.30 189.55 188.60 187.73
ORCHIDCHEM EQ 19-Jul-2010 188.60 186.55 190.70 184.10 188.65 188.80 187.63
ORCHIDCHEM EQ 20-Jul-2010 188.80 189.95 191.50 188.50 189.70 189.60 189.90
ORCHIDCHEM EQ 21-Jul-2010 189.60 190.00 192.50 186.00 190.45 191.00 189.38
ORCHIDCHEM EQ 22-Jul-2010 191.00 189.00 190.75 187.15 188.90 189.45 188.75

Downloa

Another Search

Top

Home > Equities > Market Information > Historical Data > Security-wise Data

Historical Security-wise Price Volume Data

Data for ORCHIDCHEM - ALL from 23-07-2010 to 04-03-2011


Average Tota
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
Price Qu

ORCHIDCHEM EQ 23-Jul-2010 189.45 190.55 193.70 187.30 190.65 191.45 190.35 1


ORCHIDCHEM EQ 26-Jul-2010 191.45 192.00 192.45 188.00 188.00 188.50 189.56
ORCHIDCHEM EQ 27-Jul-2010 188.50 190.00 190.40 186.15 188.00 187.95 187.84
ORCHIDCHEM EQ 28-Jul-2010 187.95 189.85 189.85 183.55 184.95 184.50 185.68
ORCHIDCHEM EQ 29-Jul-2010 184.50 183.50 190.35 179.65 189.50 188.00 185.47 1
ORCHIDCHEM EQ 30-Jul-2010 188.00 187.00 190.00 184.75 187.15 186.80 187.50
ORCHIDCHEM EQ 02-Aug-2010 186.80 180.25 189.90 180.25 189.65 189.00 188.36
ORCHIDCHEM EQ 03-Aug-2010 189.00 190.00 191.60 189.15 190.60 191.00 190.59
ORCHIDCHEM EQ 04-Aug-2010 191.00 190.00 192.35 189.25 190.80 190.75 190.77
ORCHIDCHEM EQ 05-Aug-2010 190.75 190.65 193.50 190.20 190.70 190.50 192.09
ORCHIDCHEM EQ 06-Aug-2010 190.50 193.80 193.80 189.60 190.75 190.10 190.26
ORCHIDCHEM EQ 09-Aug-2010 190.10 189.95 192.45 189.00 191.25 190.75 191.13
ORCHIDCHEM EQ 10-Aug-2010 190.75 190.55 198.00 190.10 196.90 196.10 195.94 2
ORCHIDCHEM EQ 11-Aug-2010 196.10 195.50 197.95 192.00 193.00 192.75 195.13
ORCHIDCHEM EQ 12-Aug-2010 192.75 190.20 194.90 189.55 193.50 192.35 192.25
ORCHIDCHEM EQ 13-Aug-2010 192.35 191.75 197.05 191.25 196.95 195.95 194.68
ORCHIDCHEM EQ 16-Aug-2010 195.95 196.50 197.80 191.60 194.30 194.00 194.95
ORCHIDCHEM EQ 17-Aug-2010 194.00 193.85 195.45 185.20 192.85 191.35 192.17
ORCHIDCHEM EQ 18-Aug-2010 191.35 191.25 196.05 191.25 194.50 195.95 195.52 1
ORCHIDCHEM EQ 19-Aug-2010 195.95 196.00 197.00 194.30 195.00 195.90 195.81 1
ORCHIDCHEM EQ 20-Aug-2010 195.90 194.00 197.20 192.20 193.50 193.10 194.29
ORCHIDCHEM EQ 23-Aug-2010 193.10 193.50 195.20 192.50 193.25 193.50 193.65
ORCHIDCHEM EQ 24-Aug-2010 193.50 193.00 194.00 190.05 193.20 192.65 192.41
ORCHIDCHEM EQ 25-Aug-2010 192.65 191.75 193.20 185.75 186.00 187.45 189.77
ORCHIDCHEM EQ 26-Aug-2010 187.45 186.00 193.50 184.30 192.80 192.40 190.02 1
ORCHIDCHEM EQ 27-Aug-2010 192.40 194.00 194.00 186.25 187.00 187.45 190.55
ORCHIDCHEM EQ 30-Aug-2010 187.45 189.15 190.95 187.00 187.75 187.55 188.68
ORCHIDCHEM EQ 31-Aug-2010 187.55 186.00 189.40 185.15 186.70 187.35 187.19
ORCHIDCHEM EQ 01-Sep-2010 187.35 189.90 189.90 186.85 188.90 188.05 188.15
ORCHIDCHEM EQ 02-Sep-2010 188.05 190.00 190.70 186.05 186.50 186.90 187.87
ORCHIDCHEM EQ 03-Sep-2010 186.90 187.20 188.60 186.00 186.40 186.70 187.01
ORCHIDCHEM EQ 06-Sep-2010 186.70 187.50 190.15 186.60 189.00 187.95 188.50
ORCHIDCHEM EQ 07-Sep-2010 187.95 189.00 189.95 186.50 187.80 187.20 188.02
ORCHIDCHEM EQ 08-Sep-2010 187.20 187.70 192.00 186.35 188.00 188.05 189.70 1
ORCHIDCHEM EQ 09-Sep-2010 188.05 189.60 189.60 185.50 186.20 186.15 187.58
ORCHIDCHEM EQ 13-Sep-2010 186.15 188.45 190.20 186.50 187.10 186.95 187.83
ORCHIDCHEM EQ 14-Sep-2010 186.95 188.40 188.50 184.60 185.00 185.45 186.47
ORCHIDCHEM EQ 15-Sep-2010 185.45 186.35 187.40 183.80 185.05 185.40 185.75
ORCHIDCHEM EQ 16-Sep-2010 185.40 186.00 192.20 185.20 189.95 188.55 189.83 1
ORCHIDCHEM EQ 17-Sep-2010 188.55 191.05 206.65 190.15 201.55 202.50 199.51 6
ORCHIDCHEM EQ 20-Sep-2010 202.50 203.00 214.90 200.00 206.25 207.10 209.49 8
ORCHIDCHEM EQ 21-Sep-2010 207.10 205.00 209.95 197.50 199.15 198.65 201.35 4
ORCHIDCHEM EQ 22-Sep-2010 198.65 199.25 207.00 195.15 199.60 199.05 198.96 7
ORCHIDCHEM EQ 23-Sep-2010 199.05 201.00 209.70 196.50 207.10 207.75 205.46 10
ORCHIDCHEM EQ 24-Sep-2010 207.75 209.20 211.40 206.60 207.50 208.30 209.29 4
ORCHIDCHEM EQ 27-Sep-2010 208.30 210.00 217.50 207.30 213.40 212.95 213.54 5
ORCHIDCHEM EQ 28-Sep-2010 212.95 215.55 215.80 209.20 210.55 211.05 212.04 1
ORCHIDCHEM EQ 29-Sep-2010 211.05 212.80 212.80 207.55 208.30 208.40 210.06
ORCHIDCHEM EQ 30-Sep-2010 208.40 209.00 238.40 208.40 234.70 234.30 228.44 21
ORCHIDCHEM EQ 01-Oct-2010 234.30 236.40 274.00 232.00 273.10 267.30 253.73 28
ORCHIDCHEM EQ 04-Oct-2010 267.30 275.20 284.30 270.00 277.20 276.20 277.45 17
ORCHIDCHEM EQ 05-Oct-2010 276.20 277.00 306.35 277.00 291.35 289.40 295.84 21
ORCHIDCHEM EQ 06-Oct-2010 289.40 294.00 297.80 282.20 286.15 286.25 288.63 6
ORCHIDCHEM EQ 07-Oct-2010 286.25 235.00 296.00 235.00 285.75 283.55 287.70 6
ORCHIDCHEM EQ 08-Oct-2010 283.55 283.00 292.30 272.60 283.00 281.65 284.40 4
ORCHIDCHEM EQ 11-Oct-2010 281.65 284.20 288.80 280.10 281.95 283.00 284.53 2
ORCHIDCHEM EQ 12-Oct-2010 283.00 284.70 289.85 277.10 279.45 280.65 284.10 2
ORCHIDCHEM EQ 13-Oct-2010 280.65 283.05 301.40 281.00 301.00 298.50 293.19 8
ORCHIDCHEM EQ 14-Oct-2010 298.50 303.40 306.70 288.30 290.05 291.00 298.36 5
ORCHIDCHEM EQ 15-Oct-2010 291.00 291.80 318.35 291.10 308.10 309.75 309.46 19
ORCHIDCHEM EQ 18-Oct-2010 309.75 314.50 321.00 298.40 301.20 302.25 304.46 4
ORCHIDCHEM EQ 19-Oct-2010 302.25 303.05 315.50 301.45 302.70 303.50 308.78 6
ORCHIDCHEM EQ 20-Oct-2010 303.50 305.60 314.00 301.00 304.30 303.30 307.52 3
ORCHIDCHEM EQ 21-Oct-2010 303.30 305.55 314.80 305.55 311.40 310.35 310.67 3
ORCHIDCHEM EQ 22-Oct-2010 310.35 311.20 326.90 311.20 325.10 324.00 321.63 8
ORCHIDCHEM EQ 25-Oct-2010 324.00 327.00 336.00 327.00 330.90 331.40 331.95 6
ORCHIDCHEM EQ 26-Oct-2010 331.40 332.00 344.20 332.00 341.75 340.45 338.92 9
ORCHIDCHEM EQ 27-Oct-2010 340.45 342.90 342.90 327.00 328.15 329.55 331.94 3
ORCHIDCHEM EQ 28-Oct-2010 329.55 332.00 332.55 301.30 306.50 304.35 313.23 10
ORCHIDCHEM EQ 29-Oct-2010 304.35 305.90 308.10 274.10 289.00 286.55 288.64 7
ORCHIDCHEM EQ 01-Nov-2010 286.55 298.00 303.80 289.15 301.90 301.95 298.41 6
ORCHIDCHEM EQ 02-Nov-2010 301.95 303.85 306.50 295.15 296.50 298.80 300.51 3
ORCHIDCHEM EQ 03-Nov-2010 298.80 299.40 303.80 292.00 293.90 295.80 299.67 1
ORCHIDCHEM EQ 04-Nov-2010 295.80 297.00 304.50 295.20 297.50 298.15 300.41 2
ORCHIDCHEM EQ 05-Nov-2010 298.15 302.00 307.40 299.50 305.00 304.55 303.96
ORCHIDCHEM EQ 08-Nov-2010 304.55 307.05 319.75 300.10 314.25 314.85 313.90 5
ORCHIDCHEM EQ 09-Nov-2010 314.85 316.25 323.50 312.25 316.40 317.90 319.33 3
ORCHIDCHEM EQ 10-Nov-2010 317.90 315.40 322.40 314.50 318.90 317.50 319.22 1
ORCHIDCHEM EQ 11-Nov-2010 317.50 319.00 326.60 310.00 313.00 312.55 320.29 2
ORCHIDCHEM EQ 12-Nov-2010 312.55 314.00 319.00 295.40 301.00 300.80 304.41 3
ORCHIDCHEM EQ 15-Nov-2010 300.80 301.70 319.75 298.10 318.00 317.40 309.76 5
ORCHIDCHEM EQ 16-Nov-2010 317.40 320.70 320.70 293.40 294.70 296.00 304.46 4
ORCHIDCHEM EQ 18-Nov-2010 296.00 298.65 308.50 291.00 306.10 303.90 302.08 5
ORCHIDCHEM EQ 19-Nov-2010 303.90 304.65 313.80 293.25 293.55 296.65 306.43 4
ORCHIDCHEM EQ 22-Nov-2010 296.65 297.00 309.00 297.00 308.80 306.65 303.39 3
ORCHIDCHEM EQ 23-Nov-2010 306.65 305.00 324.45 296.00 320.05 322.00 312.76 8
ORCHIDCHEM EQ 24-Nov-2010 322.00 322.80 330.80 306.20 308.90 313.05 322.42 8
ORCHIDCHEM EQ 25-Nov-2010 313.05 314.85 319.40 301.10 307.00 303.85 309.84 4
ORCHIDCHEM EQ 26-Nov-2010 303.85 305.00 307.90 257.00 277.00 276.20 285.07 8
ORCHIDCHEM EQ 29-Nov-2010 276.20 280.00 286.00 270.55 283.55 283.65 280.32 4
ORCHIDCHEM EQ 30-Nov-2010 283.65 280.00 299.40 275.55 295.65 295.25 289.33 4
ORCHIDCHEM EQ 01-Dec-2010 295.25 296.05 314.60 291.20 310.00 310.45 306.39 5
ORCHIDCHEM EQ 02-Dec-2010 310.45 313.00 314.30 302.55 304.70 306.45 307.62 3
ORCHIDCHEM EQ 03-Dec-2010 306.45 306.90 307.90 286.50 292.65 292.90 295.31 4
ORCHIDCHEM EQ 06-Dec-2010 292.90 295.00 303.80 291.00 294.85 293.75 297.93 2
ORCHIDCHEM EQ 07-Dec-2010 293.75 295.10 299.00 288.45 294.90 293.10 293.28 2
ORCHIDCHEM EQ 08-Dec-2010 293.10 291.00 291.95 273.00 276.60 278.40 282.67 3
ORCHIDCHEM EQ 09-Dec-2010 278.40 280.05 280.80 238.10 242.50 241.55 256.62 7
ORCHIDCHEM EQ 10-Dec-2010 241.55 242.00 261.65 231.05 255.15 254.85 252.29 6
ORCHIDCHEM EQ 13-Dec-2010 254.85 256.00 276.55 255.05 273.40 274.25 265.31 4

Downloa

Another Search

Top

Home > Equities > Market Information > Historical Data > Security-wise Data

Historical Security-wise Price Volume Data

Data for ORCHIDCHEM - ALL from 14-12-2010 to 04-03-2011


Average Tota
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
Price Qu

ORCHIDCHEM EQ 14-Dec-2010 274.25 276.10 282.40 267.35 278.40 279.30 276.90 3


ORCHIDCHEM EQ 15-Dec-2010 279.30 280.00 281.50 265.10 265.20 267.45 273.31 3
ORCHIDCHEM EQ 16-Dec-2010 267.45 266.80 274.00 258.55 271.55 271.60 267.81 3
ORCHIDCHEM EQ 20-Dec-2010 271.60 262.00 275.40 262.00 270.00 270.20 271.55 1
ORCHIDCHEM EQ 21-Dec-2010 270.20 271.05 280.00 271.00 276.35 277.75 276.84 1
ORCHIDCHEM EQ 22-Dec-2010 277.75 279.45 287.55 276.25 281.55 281.75 282.34 3
ORCHIDCHEM EQ 23-Dec-2010 281.75 284.00 288.00 282.55 284.20 285.05 285.26 2
ORCHIDCHEM EQ 24-Dec-2010 285.05 284.35 290.60 282.50 287.50 287.90 287.92 2
ORCHIDCHEM EQ 27-Dec-2010 287.90 290.00 292.80 282.80 283.60 284.35 287.86 1
ORCHIDCHEM EQ 28-Dec-2010 284.35 284.65 288.20 282.50 287.35 286.85 285.58 1
ORCHIDCHEM EQ 29-Dec-2010 286.85 286.00 288.80 284.25 285.25 286.30 286.63 1
ORCHIDCHEM EQ 30-Dec-2010 286.30 286.50 293.50 284.15 293.45 291.80 289.72 2
ORCHIDCHEM EQ 31-Dec-2010 291.80 293.05 305.95 292.80 304.15 303.85 302.28 3
ORCHIDCHEM EQ 03-Jan-2011 303.85 306.15 316.60 305.80 314.20 314.65 310.74 2
ORCHIDCHEM EQ 04-Jan-2011 314.65 315.50 317.40 310.05 311.25 312.40 313.13 2
ORCHIDCHEM EQ 05-Jan-2011 312.40 312.00 313.50 304.00 304.55 305.45 307.81 1
ORCHIDCHEM EQ 06-Jan-2011 305.45 307.90 308.90 294.10 296.30 297.70 300.38 1
ORCHIDCHEM EQ 07-Jan-2011 297.70 297.70 297.70 280.90 281.30 284.05 289.74 2
ORCHIDCHEM EQ 10-Jan-2011 284.05 285.00 288.70 276.00 277.50 278.75 281.00 3
ORCHIDCHEM EQ 11-Jan-2011 278.75 278.15 283.90 262.10 267.50 265.20 272.62 4
ORCHIDCHEM EQ 12-Jan-2011 265.20 265.50 294.90 259.20 292.75 292.35 279.23 7
ORCHIDCHEM EQ 13-Jan-2011 292.35 293.00 301.45 282.65 288.30 287.50 291.68 6
ORCHIDCHEM EQ 14-Jan-2011 287.50 288.70 299.00 280.10 284.50 284.10 290.71 4
ORCHIDCHEM EQ 17-Jan-2011 284.10 285.00 292.00 284.10 291.85 290.40 288.42 2
ORCHIDCHEM EQ 18-Jan-2011 290.40 295.00 303.90 292.35 303.80 302.45 298.70 3
ORCHIDCHEM EQ 19-Jan-2011 302.45 305.00 308.50 292.40 302.55 301.70 302.35 12
ORCHIDCHEM EQ 20-Jan-2011 301.70 300.00 320.60 294.95 320.20 318.15 313.31 7
ORCHIDCHEM EQ 21-Jan-2011 318.15 318.00 324.00 315.60 320.20 320.25 320.17 5
ORCHIDCHEM EQ 24-Jan-2011 320.25 322.00 323.15 312.10 314.90 314.90 316.27 2
ORCHIDCHEM EQ 25-Jan-2011 314.90 318.00 318.00 306.15 307.10 307.40 312.31 1
ORCHIDCHEM EQ 27-Jan-2011 307.40 307.50 313.90 306.00 308.10 308.00 310.41 2
ORCHIDCHEM EQ 28-Jan-2011 308.00 308.80 309.80 285.00 294.00 292.30 294.98 2
ORCHIDCHEM EQ 31-Jan-2011 292.30 286.00 296.05 278.55 296.05 294.00 288.69 3
ORCHIDCHEM EQ 01-Feb-2011 294.00 295.10 300.50 291.00 291.50 293.05 295.94 2
ORCHIDCHEM EQ 02-Feb-2011 293.05 295.00 299.25 285.00 287.25 290.55 293.12 3
ORCHIDCHEM EQ 03-Feb-2011 290.55 289.60 304.10 285.00 303.00 300.85 296.52 2
ORCHIDCHEM EQ 04-Feb-2011 300.85 303.15 307.25 285.60 288.30 289.20 298.64 3
ORCHIDCHEM EQ 07-Feb-2011 289.20 290.95 298.25 283.60 296.20 294.10 292.34 2
ORCHIDCHEM EQ 08-Feb-2011 294.10 296.05 297.35 283.70 284.05 285.45 289.66 2
ORCHIDCHEM EQ 09-Feb-2011 285.45 285.00 285.85 261.50 268.80 266.60 274.73 3
ORCHIDCHEM EQ 10-Feb-2011 266.60 264.00 283.70 255.15 280.00 278.75 269.66 4
ORCHIDCHEM EQ 11-Feb-2011 278.75 283.50 288.50 266.90 287.00 286.30 277.76 3
ORCHIDCHEM EQ 14-Feb-2011 286.30 290.00 296.55 287.35 294.20 294.95 292.41 2
ORCHIDCHEM EQ 15-Feb-2011 294.95 296.00 299.75 289.05 293.60 295.20 294.41 2
ORCHIDCHEM EQ 16-Feb-2011 295.20 296.40 301.60 291.35 298.10 298.60 296.82 2
ORCHIDCHEM EQ 17-Feb-2011 298.60 299.10 301.30 293.75 295.20 296.30 297.10 1
ORCHIDCHEM EQ 18-Feb-2011 296.30 297.10 299.55 275.55 279.00 281.95 290.13 3
ORCHIDCHEM EQ 21-Feb-2011 281.95 282.00 287.90 278.25 286.60 286.20 282.64 2
ORCHIDCHEM EQ 22-Feb-2011 286.20 285.95 286.50 280.50 284.50 284.15 283.51 1
ORCHIDCHEM EQ 23-Feb-2011 284.15 284.95 290.30 281.80 287.90 286.25 286.50 1
ORCHIDCHEM EQ 24-Feb-2011 286.25 285.95 287.25 262.55 265.25 264.80 270.24 4
ORCHIDCHEM EQ 25-Feb-2011 264.80 259.00 266.75 243.65 250.35 250.15 253.54 5
ORCHIDCHEM EQ 28-Feb-2011 250.15 254.30 263.40 244.50 250.20 249.90 253.06 4
ORCHIDCHEM EQ 01-Mar-2011 249.90 250.80 271.45 250.80 270.40 269.85 263.66 4
ORCHIDCHEM EQ 03-Mar-2011 269.85 265.00 269.35 260.00 263.20 263.75 264.53 2
ORCHIDCHEM EQ 04-Mar-2011 263.75 266.20 275.90 262.50 271.00 270.75 270.31 4

Do

Another Search

Top