Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Republic International Corp (NY: ORI )

31.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.073 9.077 8.981 8.993 2,159,137 -0.10(-1.15%)
Jan 30, 2007 9.033 9.098 9.013 9.098 1,660,455 +0.08(+0.94%)
Jan 29, 2007 9.033 9.098 9.009 9.013 2,462,661 -0.04(-0.40%)
Jan 26, 2007 8.973 9.081 8.940 9.049 2,460,430 +0.05(+0.58%)
Jan 25, 2007 9.259 9.275 8.940 8.997 4,011,527 -0.32(-3.42%)
Jan 24, 2007 9.194 9.323 9.184 9.315 916,275 +0.10(+1.05%)
Jan 23, 2007 9.174 9.283 9.114 9.219 1,374,785 +0.00(+0.04%)
Jan 22, 2007 9.215 9.231 9.142 9.215 1,144,662 +0.00(+0.00%)
Jan 19, 2007 9.259 9.275 9.202 9.215 1,221,287 -0.05(-0.52%)
Jan 18, 2007 9.303 9.360 9.239 9.263 1,247,077 -0.05(-0.56%)
Jan 17, 2007 9.332 9.376 9.295 9.315 1,102,754 -0.04(-0.43%)
Jan 16, 2007 9.360 9.388 9.340 9.356 1,441,243 +0.01(+0.13%)
Jan 12, 2007 9.267 9.356 9.251 9.344 3,946,061 +0.09(+1.00%)
Jan 11, 2007 9.227 9.315 9.211 9.251 1,491,583 +0.05(+0.53%)
Jan 10, 2007 9.166 9.223 9.138 9.202 741,203 +0.01(+0.09%)
Jan 09, 2007 9.194 9.251 9.150 9.194 936,114 -0.02(-0.18%)
Jan 08, 2007 9.275 9.275 9.178 9.211 1,654,008 -0.09(-0.95%)
Jan 05, 2007 9.380 9.380 9.263 9.299 959,919 -0.11(-1.20%)
Jan 04, 2007 9.440 9.461 9.392 9.412 1,483,151 -0.07(-0.72%)
Jan 03, 2007 9.420 9.573 9.416 9.481 1,593,997 +0.09(+0.99%)
Dec 29, 2006 9.432 9.481 9.376 9.388 1,142,679 -0.06(-0.68%)
Dec 28, 2006 9.465 9.501 9.416 9.452 778,648 -0.02(-0.26%)
Dec 27, 2006 9.473 9.537 9.452 9.477 741,203 +0.02(+0.17%)
Dec 26, 2006 9.380 9.461 9.352 9.461 426,272 +0.08(+0.90%)
Dec 22, 2006 9.360 9.396 9.323 9.376 839,154 +0.04(+0.43%)
Dec 21, 2006 9.404 9.436 9.319 9.336 1,017,202 -0.06(-0.69%)
Dec 20, 2006 9.364 9.440 9.352 9.400 1,619,539 +0.03(+0.34%)
Dec 19, 2006 9.408 9.408 9.336 9.368 1,202,193 -0.05(-0.51%)
Dec 18, 2006 9.485 9.485 9.396 9.416 886,270 -0.02(-0.21%)
Dec 15, 2006 9.376 9.452 9.336 9.436 1,926,535 +0.07(+0.78%)
Dec 14, 2006 9.319 9.440 9.319 9.364 1,259,476 +0.03(+0.30%)
Dec 13, 2006 9.376 9.384 9.307 9.336 2,012,583 +0.02(+0.22%)
Dec 12, 2006 9.227 9.368 9.206 9.315 1,996,960 +0.13(+1.45%)
Dec 11, 2006 9.235 9.259 9.154 9.182 1,729,889 -0.06(-0.61%)
Dec 08, 2006 9.227 9.259 9.206 9.239 1,084,404 +0.01(+0.13%)
Dec 07, 2006 9.166 9.416 9.162 9.227 2,839,587 +0.06(+0.66%)
Dec 06, 2006 9.122 9.182 9.122 9.166 1,169,212 +0.02(+0.22%)
Dec 05, 2006 9.065 9.154 9.045 9.146 1,440,747 +0.10(+1.11%)
Dec 04, 2006 8.924 9.073 8.908 9.045 2,345,120 +0.10(+1.17%)
Dec 01, 2006 8.936 9.061 8.888 8.940 2,508,537 -0.15(-1.69%)
Nov 30, 2006 9.130 9.186 9.086 9.094 2,366,446 -0.05(-0.53%)
Nov 29, 2006 9.069 9.154 9.069 9.142 1,204,673 +0.09(+0.98%)
Nov 28, 2006 9.073 9.118 9.029 9.053 1,473,480 -0.03(-0.31%)
Nov 27, 2006 9.255 9.307 9.073 9.081 2,134,092 -0.20(-2.13%)
Nov 24, 2006 9.235 9.295 9.231 9.279 280,462 +0.00(+0.00%)
Nov 22, 2006 9.247 9.291 9.231 9.279 1,173,180 +0.04(+0.39%)
Nov 21, 2006 9.243 9.255 9.186 9.243 1,159,789 -0.01(-0.09%)
Nov 20, 2006 9.194 9.267 9.174 9.251 1,004,307 +0.05(+0.53%)
Nov 17, 2006 9.239 9.239 9.154 9.202 1,288,489 -0.04(-0.48%)
Nov 16, 2006 9.206 9.247 9.150 9.247 874,615 +0.08(+0.84%)
Nov 15, 2006 9.122 9.186 9.114 9.170 1,061,590 +0.02(+0.26%)
Nov 14, 2006 9.102 9.146 9.025 9.146 1,121,105 +0.05(+0.53%)
Nov 13, 2006 9.130 9.134 9.053 9.098 1,151,358 -0.02(-0.27%)
Nov 10, 2006 9.126 9.134 9.053 9.122 881,063 +0.02(+0.22%)
Nov 09, 2006 9.146 9.146 9.061 9.102 1,399,087 -0.03(-0.35%)
Nov 08, 2006 9.073 9.158 9.069 9.134 901,893 +0.02(+0.22%)
Nov 07, 2006 9.094 9.142 9.065 9.114 1,037,536 +0.00(+0.00%)
Nov 06, 2006 9.061 9.142 9.037 9.114 957,192 +0.08(+0.89%)
Nov 03, 2006 9.069 9.138 8.956 9.033 1,236,662 -0.02(-0.22%)
Nov 02, 2006 8.965 9.073 8.965 9.053 1,321,966 +0.05(+0.58%)
Nov 01, 2006 9.102 9.150 8.997 9.001 1,239,390 -0.08(-0.93%)
Oct 31, 2006 9.178 9.190 9.049 9.086 2,646,165 -0.07(-0.75%)
Oct 30, 2006 9.025 9.202 9.025 9.154 1,837,263 +0.10(+1.16%)
Oct 27, 2006 9.198 9.231 9.037 9.049 1,150,366 -0.18(-1.92%)
Oct 26, 2006 9.053 9.247 9.053 9.227 1,456,618 +0.18(+1.96%)
Oct 25, 2006 9.142 9.178 9.037 9.049 2,161,121 -0.08(-0.84%)
Oct 24, 2006 9.106 9.126 9.029 9.126 1,878,179 -0.00(-0.04%)
Oct 23, 2006 9.158 9.190 9.114 9.130 2,087,968 -0.02(-0.26%)
Oct 20, 2006 9.223 9.291 9.134 9.154 2,326,274 -0.08(-0.83%)
Oct 19, 2006 9.356 9.356 9.211 9.231 1,464,305 -0.13(-1.34%)
Oct 18, 2006 9.315 9.380 9.295 9.356 1,584,574 +0.07(+0.74%)
Oct 17, 2006 9.287 9.340 9.263 9.287 1,688,972 -0.01(-0.13%)
Oct 16, 2006 9.307 9.360 9.251 9.299 1,740,552 +0.00(+0.04%)
Oct 13, 2006 9.275 9.340 9.275 9.295 971,326 +0.01(+0.09%)
Oct 12, 2006 9.259 9.307 9.206 9.287 769,473 +0.06(+0.66%)
Oct 11, 2006 9.211 9.263 9.190 9.227 837,915 +0.01(+0.09%)
Oct 10, 2006 9.198 9.275 9.178 9.219 1,001,084 +0.04(+0.40%)
Oct 09, 2006 9.166 9.198 9.126 9.182 912,308 +0.02(+0.22%)
Oct 06, 2006 9.198 9.251 9.138 9.162 1,271,627 -0.02(-0.26%)
Oct 05, 2006 9.049 9.190 9.049 9.186 1,960,755 +0.12(+1.29%)
Oct 04, 2006 8.952 9.073 8.948 9.069 1,762,870 +0.10(+1.12%)
Oct 03, 2006 8.868 9.001 8.868 8.969 2,071,105 +0.08(+0.91%)
Oct 02, 2006 8.936 8.956 8.856 8.888 3,065,990 -0.04(-0.50%)
Sep 29, 2006 8.944 9.021 8.916 8.932 1,420,413 +0.02(+0.18%)
Sep 28, 2006 8.892 8.940 8.892 8.916 1,164,749 +0.05(+0.55%)
Sep 27, 2006 8.872 8.940 8.852 8.868 1,414,710 +0.00(+0.05%)
Sep 26, 2006 8.803 8.876 8.614 8.864 1,789,403 +0.07(+0.83%)
Sep 25, 2006 8.735 8.815 8.710 8.791 1,779,980 +0.08(+0.97%)
Sep 22, 2006 8.731 8.759 8.690 8.706 936,114 -0.02(-0.28%)
Sep 21, 2006 8.763 8.771 8.710 8.731 1,665,415 +0.00(+0.00%)
Sep 20, 2006 8.694 8.739 8.658 8.731 1,948,605 +0.08(+0.98%)
Sep 19, 2006 8.626 8.670 8.585 8.646 1,174,172 +0.02(+0.23%)
Sep 18, 2006 8.658 8.662 8.581 8.626 1,656,735 +0.01(+0.14%)
Sep 15, 2006 8.658 8.670 8.606 8.614 2,207,245 -0.02(-0.28%)
Sep 14, 2006 8.666 8.690 8.606 8.638 784,103 -0.03(-0.37%)
Sep 13, 2006 8.618 8.690 8.602 8.670 903,629 +0.04(+0.42%)
Sep 12, 2006 8.561 8.650 8.497 8.634 1,975,882 +0.09(+1.04%)
Sep 11, 2006 8.456 8.561 8.456 8.545 2,034,405 +0.09(+1.05%)
Sep 08, 2006 8.412 8.493 8.412 8.456 1,578,623 +0.04(+0.53%)
Sep 07, 2006 8.428 8.481 8.384 8.412 1,480,176 -0.02(-0.19%)
Sep 06, 2006 8.416 8.452 8.400 8.428 1,279,066 -0.02(-0.24%)
Sep 05, 2006 8.460 8.509 8.428 8.448 1,354,451 +0.00(+0.00%)
Sep 01, 2006 8.460 8.497 8.432 8.448 901,397 +0.02(+0.24%)
Aug 31, 2006 8.400 8.443 8.352 8.428 1,373,545 +0.01(+0.10%)
Aug 30, 2006 8.448 8.477 8.408 8.420 1,419,917 -0.01(-0.10%)
Aug 29, 2006 8.428 8.452 8.396 8.428 1,215,584 +0.00(+0.00%)
Aug 28, 2006 8.388 8.444 8.372 8.428 1,347,260 +0.01(+0.14%)
Aug 25, 2006 8.428 8.428 8.388 8.416 765,505 -0.02(-0.19%)
Aug 24, 2006 8.460 8.489 8.408 8.432 1,041,008 +0.00(+0.05%)
Aug 23, 2006 8.537 8.585 8.420 8.428 1,294,689 -0.10(-1.14%)
Aug 22, 2006 8.610 8.610 8.505 8.525 929,418 -0.08(-0.94%)
Aug 21, 2006 8.541 8.622 8.529 8.606 1,103,250 +0.00(+0.05%)
Aug 18, 2006 8.577 8.606 8.525 8.602 523,975 +0.02(+0.28%)
Aug 17, 2006 8.485 8.622 8.485 8.577 741,203 +0.07(+0.85%)
Aug 16, 2006 8.525 8.545 8.460 8.505 814,853 +0.03(+0.38%)
Aug 15, 2006 8.420 8.477 8.384 8.473 1,266,171 +0.09(+1.06%)
Aug 14, 2006 8.485 8.529 8.368 8.384 1,143,918 -0.06(-0.72%)
Aug 11, 2006 8.444 8.473 8.404 8.444 872,383 +0.00(+0.05%)
Aug 10, 2006 8.384 8.485 8.368 8.440 852,545 +0.03(+0.38%)
Aug 09, 2006 8.485 8.541 8.408 8.408 747,155 -0.02(-0.24%)
Aug 08, 2006 8.440 8.549 8.408 8.428 1,180,371 -0.02(-0.19%)
Aug 07, 2006 8.460 8.509 8.432 8.444 545,053 -0.06(-0.66%)
Aug 04, 2006 8.529 8.602 8.452 8.501 1,001,580 +0.02(+0.24%)
Aug 03, 2006 8.473 8.537 8.440 8.481 1,180,619 +0.00(+0.00%)
Aug 02, 2006 8.602 8.618 8.452 8.481 1,671,862 -0.06(-0.76%)
Aug 01, 2006 8.577 8.577 8.464 8.545 1,239,390 -0.03(-0.38%)
Jul 31, 2006 8.666 8.666 8.561 8.577 803,198 -0.08(-0.98%)
Jul 28, 2006 8.678 8.710 8.614 8.662 747,651 +0.03(+0.37%)
Jul 27, 2006 8.763 8.856 8.602 8.630 889,742 -0.14(-1.61%)
Jul 26, 2006 8.767 8.856 8.731 8.771 1,051,671 +0.01(+0.09%)
Jul 25, 2006 8.731 8.823 8.654 8.763 749,387 +0.03(+0.37%)
Jul 24, 2006 8.658 8.771 8.654 8.731 731,780 +0.08(+0.89%)
Jul 21, 2006 8.650 8.686 8.545 8.654 1,003,067 +0.01(+0.09%)
Jul 20, 2006 8.634 8.751 8.626 8.646 1,015,714 +0.01(+0.14%)
Jul 19, 2006 8.585 8.739 8.585 8.634 1,611,356 +0.05(+0.56%)
Jul 18, 2006 8.553 8.589 8.493 8.585 1,329,157 +0.07(+0.85%)
Jul 17, 2006 8.464 8.557 8.464 8.513 1,702,611 +0.02(+0.29%)
Jul 14, 2006 8.517 8.553 8.452 8.489 1,355,443 -0.04(-0.43%)
Jul 13, 2006 8.622 8.622 8.505 8.525 1,494,806 -0.10(-1.12%)
Jul 12, 2006 8.569 8.630 8.525 8.622 1,767,829 +0.04(+0.47%)
Jul 11, 2006 8.561 8.598 8.485 8.581 1,133,255 +0.00(+0.00%)
Jul 10, 2006 8.569 8.610 8.525 8.581 1,057,374 +0.04(+0.47%)
Jul 07, 2006 8.553 8.622 8.529 8.541 1,001,084 -0.01(-0.14%)
Jul 06, 2006 8.493 8.573 8.493 8.553 1,184,091 +0.06(+0.76%)
Jul 05, 2006 8.662 8.662 8.469 8.489 2,646,908 -0.17(-2.00%)
Jul 03, 2006 8.662 8.666 8.598 8.662 883,790 +0.04(+0.51%)
Jun 30, 2006 8.602 8.642 8.581 8.618 1,893,058 +0.02(+0.23%)
Jun 29, 2006 8.541 8.598 8.489 8.598 1,159,045 +0.08(+0.95%)
Jun 28, 2006 8.501 8.533 8.464 8.517 976,782 +0.04(+0.43%)
Jun 27, 2006 8.469 8.545 8.460 8.481 1,754,190 -0.01(-0.09%)
Jun 26, 2006 8.392 8.501 8.392 8.489 1,453,642 +0.11(+1.30%)
Jun 23, 2006 8.372 8.440 8.295 8.380 1,134,991 -0.01(-0.10%)
Jun 22, 2006 8.404 8.463 8.344 8.388 1,345,524 -0.04(-0.48%)
Jun 21, 2006 8.356 8.452 8.315 8.428 956,200 +0.08(+1.01%)
Jun 20, 2006 8.323 8.424 8.323 8.344 1,322,462 -0.03(-0.34%)
Jun 19, 2006 8.440 8.469 8.348 8.372 1,490,839 -0.02(-0.29%)
Jun 16, 2006 8.448 8.464 8.311 8.396 1,584,822 +0.01(+0.14%)
Jun 15, 2006 8.198 8.404 8.134 8.384 2,274,695 +0.24(+2.92%)
Jun 14, 2006 8.239 8.249 8.098 8.146 1,617,803 -0.08(-0.98%)
Jun 13, 2006 8.368 8.424 8.210 8.227 1,627,970 -0.17(-2.02%)
Jun 12, 2006 8.485 8.489 8.384 8.396 1,409,006 -0.06(-0.76%)
Jun 09, 2006 8.481 8.537 8.424 8.460 969,590 -0.02(-0.29%)
Jun 08, 2006 8.464 8.513 8.412 8.485 1,398,095 +0.00(+0.00%)
Jun 07, 2006 8.505 8.610 8.469 8.485 1,512,909 -0.03(-0.38%)
Jun 06, 2006 8.553 8.602 8.444 8.517 1,546,881 -0.02(-0.24%)
Jun 05, 2006 8.581 8.614 8.513 8.537 1,713,770 -0.06(-0.75%)
Jun 02, 2006 8.606 8.646 8.501 8.602 1,234,926 +0.01(+0.14%)
Jun 01, 2006 8.565 8.634 8.557 8.589 2,125,660 -0.03(-0.33%)
May 31, 2006 8.561 8.622 8.549 8.618 1,486,375 +0.08(+0.90%)
May 30, 2006 8.650 8.698 8.509 8.541 1,274,354 -0.12(-1.40%)
May 26, 2006 8.698 8.731 8.650 8.662 767,985 -0.01(-0.14%)
May 25, 2006 8.670 8.690 8.606 8.674 817,084 +0.06(+0.66%)
May 24, 2006 8.602 8.682 8.525 8.618 2,266,759 +0.04(+0.47%)
May 23, 2006 8.666 8.666 8.577 8.577 1,107,218 -0.04(-0.51%)
May 22, 2006 8.581 8.674 8.569 8.622 2,196,582 +0.02(+0.28%)
May 19, 2006 8.589 8.678 8.557 8.598 1,634,417 +0.03(+0.33%)
May 18, 2006 8.686 8.698 8.561 8.569 1,451,906 -0.08(-0.98%)
May 17, 2006 8.731 8.763 8.634 8.654 1,713,522 -0.13(-1.42%)
May 16, 2006 8.759 8.799 8.690 8.779 1,458,106 +0.03(+0.37%)
May 15, 2006 8.581 8.751 8.581 8.747 1,780,972 +0.13(+1.45%)
May 12, 2006 8.715 8.719 8.614 8.622 1,759,894 -0.09(-1.06%)
May 11, 2006 8.771 8.831 8.694 8.715 1,877,683 -0.07(-0.83%)
May 10, 2006 8.852 8.876 8.771 8.787 1,550,105 -0.06(-0.73%)
May 09, 2006 8.823 8.900 8.759 8.852 1,442,235 +0.03(+0.32%)
May 08, 2006 8.763 8.856 8.763 8.823 1,806,762 +0.00(+0.05%)
May 05, 2006 8.872 8.872 8.763 8.819 1,621,523 -0.00(-0.05%)
May 04, 2006 8.864 8.912 8.807 8.823 860,232 +0.00(+0.00%)
May 03, 2006 8.823 8.876 8.799 8.823 1,520,596 +0.00(+0.05%)
May 02, 2006 8.827 8.904 8.783 8.819 1,677,813 +0.02(+0.18%)
May 01, 2006 8.973 8.997 8.799 8.803 1,893,802 -0.17(-1.89%)
Apr 28, 2006 8.936 9.033 8.916 8.973 1,453,642 +0.01(+0.14%)
Apr 27, 2006 8.912 9.057 8.912 8.960 1,479,184 -0.02(-0.18%)
Apr 26, 2006 8.989 9.049 8.973 8.977 1,372,058 +0.02(+0.18%)
Apr 25, 2006 9.033 9.053 8.920 8.960 1,796,842 -0.04(-0.49%)
Apr 24, 2006 8.985 9.013 8.908 9.005 1,698,148 +0.02(+0.22%)
Apr 21, 2006 9.025 9.033 8.928 8.985 1,138,959 +0.01(+0.09%)
Apr 20, 2006 8.948 9.049 8.924 8.977 1,344,532 +0.01(+0.09%)
Apr 19, 2006 8.965 9.033 8.960 8.969 1,421,405 -0.01(-0.09%)
Apr 18, 2006 8.815 9.009 8.811 8.977 1,577,879 +0.17(+1.88%)
Apr 17, 2006 8.795 8.835 8.767 8.811 578,778 -0.01(-0.09%)
Apr 13, 2006 8.831 8.860 8.759 8.819 729,053 -0.01(-0.14%)
Apr 12, 2006 8.791 8.840 8.767 8.831 1,050,927 +0.04(+0.46%)
Apr 11, 2006 8.920 8.940 8.755 8.791 1,253,276 -0.09(-1.04%)
Apr 10, 2006 8.916 8.928 8.827 8.884 738,476 -0.01(-0.09%)
Apr 07, 2006 8.997 9.009 8.844 8.892 967,111 -0.06(-0.68%)
Apr 06, 2006 9.025 9.025 8.908 8.952 1,022,906 -0.06(-0.67%)
Apr 05, 2006 8.940 9.029 8.916 9.013 1,753,446 +0.12(+1.36%)
Apr 04, 2006 8.856 8.928 8.819 8.892 2,027,957 +0.02(+0.23%)
Apr 03, 2006 8.892 8.936 8.844 8.872 1,452,402 +0.07(+0.82%)
Mar 31, 2006 8.771 8.819 8.715 8.799 1,737,576 +0.07(+0.79%)
Mar 30, 2006 8.743 8.767 8.686 8.731 910,076 +0.02(+0.23%)
Mar 29, 2006 8.662 8.759 8.630 8.710 1,488,359 +0.04(+0.47%)
Mar 28, 2006 8.840 8.840 8.606 8.670 1,775,516 -0.16(-1.78%)
Mar 27, 2006 8.787 8.868 8.751 8.827 1,900,249 +0.04(+0.46%)
Mar 24, 2006 8.803 8.823 8.743 8.787 1,312,791 +0.00(+0.05%)
Mar 23, 2006 8.872 8.872 8.771 8.783 1,363,130 -0.10(-1.18%)
Mar 22, 2006 8.888 8.916 8.823 8.888 1,250,301 +0.01(+0.09%)
Mar 21, 2006 8.916 8.977 8.868 8.880 1,195,994 -0.08(-0.94%)
Mar 20, 2006 8.960 9.013 8.932 8.965 1,329,901 -0.01(-0.13%)
Mar 17, 2006 9.029 9.029 8.908 8.977 2,411,826 -0.04(-0.40%)
Mar 16, 2006 8.973 9.061 8.912 9.013 1,703,851 +0.06(+0.63%)
Mar 15, 2006 8.799 8.960 8.755 8.956 2,157,401 +0.17(+1.93%)
Mar 14, 2006 8.690 8.803 8.622 8.787 1,553,825 +0.10(+1.11%)
Mar 13, 2006 8.626 8.698 8.626 8.690 1,274,354 +0.05(+0.56%)
Mar 10, 2006 8.646 8.670 8.577 8.642 1,189,546 -0.01(-0.14%)
Mar 09, 2006 8.650 8.682 8.606 8.654 1,427,852 +0.00(+0.05%)
Mar 08, 2006 8.581 8.650 8.529 8.650 2,356,031 +0.08(+0.89%)
Mar 07, 2006 8.497 8.848 8.497 8.573 1,837,015 +0.05(+0.57%)
Mar 06, 2006 8.509 8.569 8.469 8.525 3,083,844 -0.06(-0.75%)
Mar 03, 2006 8.634 8.670 8.581 8.589 2,024,982 -0.04(-0.47%)
Mar 02, 2006 8.553 8.638 8.509 8.630 2,006,879 +0.02(+0.19%)
Mar 01, 2006 8.630 8.670 8.585 8.614 1,492,078 +0.03(+0.33%)
Feb 28, 2006 8.606 8.638 8.553 8.585 2,196,334 -0.02(-0.23%)
Feb 27, 2006 8.658 8.690 8.606 8.606 1,855,117 -0.01(-0.14%)
Feb 24, 2006 8.646 8.694 8.594 8.618 2,390,996 +0.00(+0.00%)
Feb 23, 2006 8.731 8.731 8.610 8.618 1,552,337 -0.09(-1.02%)
Feb 22, 2006 8.654 8.759 8.581 8.706 1,933,230 +0.10(+1.12%)
Feb 21, 2006 8.634 8.658 8.589 8.610 1,209,136 +0.01(+0.09%)
Feb 17, 2006 8.614 8.618 8.537 8.602 1,465,297 -0.00(-0.05%)
Feb 16, 2006 8.642 8.666 8.589 8.606 1,071,757 -0.01(-0.09%)
Feb 15, 2006 8.634 8.650 8.585 8.614 1,444,467 -0.01(-0.09%)
Feb 14, 2006 8.569 8.638 8.545 8.622 2,991,845 +0.05(+0.56%)
Feb 13, 2006 8.594 8.638 8.541 8.573 763,769 -0.02(-0.23%)
Feb 10, 2006 8.533 8.630 8.509 8.594 1,071,509 +0.06(+0.71%)
Feb 09, 2006 8.634 8.634 8.509 8.533 1,876,195 -0.04(-0.42%)
Feb 08, 2006 8.549 8.594 8.505 8.569 1,838,255 +0.02(+0.19%)
Feb 07, 2006 8.565 8.581 8.464 8.553 2,416,042 -0.00(-0.05%)
Feb 06, 2006 8.598 8.598 8.529 8.557 1,737,080 -0.04(-0.42%)
Feb 03, 2006 8.614 8.670 8.561 8.594 1,570,935 -0.08(-0.93%)
Feb 02, 2006 8.759 8.767 8.602 8.674 2,016,798 -0.08(-0.88%)
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.