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 (%)
Oct 29, 2004 6.065 6.104 5.946 6.026 1,999,316 -0.09(-1.39%)
Oct 28, 2004 6.039 6.132 6.011 6.112 3,052,289 +0.08(+1.28%)
Oct 27, 2004 5.936 6.109 5.877 6.034 4,742,874 -0.12(-1.97%)
Oct 26, 2004 6.158 6.274 6.143 6.155 1,866,028 -0.04(-0.67%)
Oct 25, 2004 6.127 6.223 6.083 6.197 833,513 +0.06(+0.92%)
Oct 22, 2004 6.143 6.259 6.140 6.140 958,121 -0.03(-0.46%)
Oct 21, 2004 6.114 6.186 6.065 6.168 1,169,212 +0.05(+0.84%)
Oct 20, 2004 6.052 6.143 6.037 6.117 1,563,496 +0.00(+0.04%)
Oct 19, 2004 6.310 6.310 6.093 6.114 1,261,894 -0.20(-3.11%)
Oct 18, 2004 6.287 6.357 6.261 6.310 1,212,918 -0.00(-0.04%)
Oct 15, 2004 6.297 6.336 6.047 6.313 1,830,381 +0.00(+0.00%)
Oct 14, 2004 6.426 6.468 6.282 6.313 1,266,853 -0.10(-1.49%)
Oct 13, 2004 6.450 6.457 6.388 6.408 771,519 -0.03(-0.48%)
Oct 12, 2004 6.452 6.481 6.424 6.439 771,829 -0.03(-0.44%)
Oct 11, 2004 6.465 6.478 6.447 6.468 703,325 +0.02(+0.24%)
Oct 08, 2004 6.421 6.530 6.421 6.452 895,507 +0.01(+0.08%)
Oct 07, 2004 6.512 6.514 6.426 6.447 924,025 -0.10(-1.50%)
Oct 06, 2004 6.543 6.599 6.501 6.545 850,251 -0.03(-0.39%)
Oct 05, 2004 6.633 6.633 6.543 6.571 694,336 -0.02(-0.35%)
Oct 04, 2004 6.656 6.692 6.561 6.594 1,136,355 -0.06(-0.93%)
Oct 01, 2004 6.504 6.656 6.468 6.656 1,715,382 +0.20(+3.04%)
Sep 30, 2004 6.277 6.517 6.274 6.460 2,267,131 +0.15(+2.46%)
Sep 29, 2004 6.323 6.323 6.264 6.305 1,047,393 -0.01(-0.20%)
Sep 28, 2004 6.308 6.375 6.308 6.318 1,091,719 -0.01(-0.20%)
Sep 27, 2004 6.364 6.385 6.303 6.331 1,511,421 -0.03(-0.53%)
Sep 24, 2004 6.215 6.434 6.215 6.364 2,566,874 +0.12(+1.90%)
Sep 23, 2004 6.246 6.287 6.197 6.246 1,112,797 -0.02(-0.25%)
Sep 22, 2004 6.246 6.277 6.207 6.261 1,397,661 -0.02(-0.37%)
Sep 21, 2004 6.251 6.292 6.235 6.284 846,222 +0.02(+0.37%)
Sep 20, 2004 6.243 6.300 6.230 6.261 987,259 -0.03(-0.49%)
Sep 17, 2004 6.297 6.323 6.248 6.292 1,053,283 +0.01(+0.12%)
Sep 16, 2004 6.215 6.284 6.215 6.284 699,605 +0.08(+1.25%)
Sep 15, 2004 6.192 6.210 6.124 6.207 1,173,862 +0.04(+0.71%)
Sep 14, 2004 6.204 6.220 6.117 6.163 949,752 -0.04(-0.71%)
Sep 13, 2004 6.158 6.210 6.135 6.207 847,462 +0.10(+1.65%)
Sep 10, 2004 6.173 6.173 6.104 6.106 614,983 -0.06(-0.92%)
Sep 09, 2004 6.194 6.230 6.119 6.163 997,798 +0.01(+0.08%)
Sep 08, 2004 6.194 6.251 6.148 6.158 1,585,194 -0.07(-1.08%)
Sep 07, 2004 6.189 6.238 6.143 6.225 1,312,729 +0.08(+1.26%)
Sep 03, 2004 6.166 6.194 6.132 6.148 694,956 +0.01(+0.21%)
Sep 02, 2004 6.026 6.148 5.988 6.135 866,060 +0.13(+2.24%)
Sep 01, 2004 6.026 6.042 5.959 6.001 1,700,193 -0.08(-1.27%)
Aug 31, 2004 6.117 6.132 6.037 6.078 744,551 -0.01(-0.21%)
Aug 30, 2004 6.104 6.143 6.070 6.091 557,948 +0.00(+0.04%)
Aug 27, 2004 6.119 6.119 6.047 6.088 1,024,455 -0.01(-0.08%)
Aug 26, 2004 6.137 6.145 6.055 6.093 1,083,660 -0.04(-0.71%)
Aug 25, 2004 6.184 6.192 6.112 6.137 1,060,412 +0.01(+0.08%)
Aug 24, 2004 6.091 6.137 6.070 6.132 1,079,320 +0.07(+1.15%)
Aug 23, 2004 6.130 6.168 6.060 6.062 622,422 -0.06(-0.93%)
Aug 20, 2004 6.088 6.153 6.081 6.119 687,826 +0.03(+0.51%)
Aug 19, 2004 6.091 6.130 6.068 6.088 1,304,670 -0.02(-0.25%)
Aug 18, 2004 6.013 6.119 5.988 6.104 1,063,822 +0.09(+1.55%)
Aug 17, 2004 5.998 6.081 5.998 6.011 827,004 -0.02(-0.30%)
Aug 16, 2004 5.877 6.034 5.877 6.029 956,262 +0.15(+2.59%)
Aug 13, 2004 5.897 5.933 5.846 5.877 580,576 -0.05(-0.87%)
Aug 12, 2004 5.998 5.998 5.913 5.928 600,104 -0.07(-1.12%)
Aug 11, 2004 5.975 5.998 5.908 5.995 875,669 +0.02(+0.35%)
Aug 10, 2004 5.884 5.995 5.869 5.975 970,830 +0.11(+1.89%)
Aug 09, 2004 5.830 5.872 5.804 5.864 675,737 +0.03(+0.53%)
Aug 06, 2004 5.866 5.915 5.817 5.833 758,810 -0.03(-0.53%)
Aug 05, 2004 6.001 6.037 5.864 5.864 1,524,439 -0.17(-2.86%)
Aug 04, 2004 6.060 6.091 6.006 6.037 1,185,951 -0.02(-0.38%)
Aug 03, 2004 6.011 6.091 5.962 6.060 1,318,308 +0.05(+0.82%)
Aug 02, 2004 6.011 6.013 5.931 6.011 1,179,131 +0.00(+0.00%)
Jul 30, 2004 5.972 6.042 5.964 6.011 979,819 +0.04(+0.65%)
Jul 29, 2004 5.931 5.972 5.900 5.972 1,733,360 +0.10(+1.71%)
Jul 28, 2004 5.874 5.913 5.825 5.872 792,597 +0.00(+0.00%)
Jul 27, 2004 5.879 5.900 5.838 5.872 922,165 +0.00(+0.04%)
Jul 26, 2004 5.861 5.902 5.838 5.869 1,039,644 +0.02(+0.26%)
Jul 23, 2004 5.897 5.910 5.833 5.853 994,078 -0.05(-0.87%)
Jul 22, 2004 6.021 6.021 5.872 5.905 1,080,560 -0.11(-1.89%)
Jul 21, 2004 6.093 6.127 6.019 6.019 1,206,719 -0.08(-1.27%)
Jul 20, 2004 6.086 6.122 5.972 6.096 1,086,140 +0.01(+0.21%)
Jul 19, 2004 6.093 6.137 6.078 6.083 1,112,487 -0.03(-0.55%)
Jul 16, 2004 6.130 6.171 6.109 6.117 1,679,735 -0.03(-0.46%)
Jul 15, 2004 6.132 6.155 6.106 6.145 1,084,590 +0.00(+0.00%)
Jul 14, 2004 6.122 6.189 6.119 6.145 1,036,544 -0.04(-0.58%)
Jul 13, 2004 6.155 6.217 6.155 6.181 1,619,911 -0.00(-0.04%)
Jul 12, 2004 6.124 6.194 6.093 6.184 1,453,146 +0.06(+0.97%)
Jul 09, 2004 6.106 6.166 6.106 6.124 1,104,738 +0.02(+0.25%)
Jul 08, 2004 6.117 6.161 6.078 6.109 1,622,700 -0.05(-0.88%)
Jul 07, 2004 6.117 6.207 6.117 6.163 1,583,024 +0.02(+0.34%)
Jul 06, 2004 6.176 6.176 6.109 6.143 2,013,575 -0.03(-0.54%)
Jul 02, 2004 6.143 6.194 6.143 6.176 1,642,229 +0.02(+0.34%)
Jul 01, 2004 6.137 6.161 6.104 6.155 1,870,678 +0.03(+0.55%)
Jun 30, 2004 6.065 6.130 6.057 6.122 1,755,678 +0.08(+1.28%)
Jun 29, 2004 6.050 6.086 6.001 6.044 1,399,211 +0.01(+0.13%)
Jun 28, 2004 6.039 6.104 6.021 6.037 1,189,670 -0.00(-0.04%)
Jun 25, 2004 6.166 6.194 5.990 6.039 2,739,838 -0.09(-1.52%)
Jun 24, 2004 6.189 6.238 6.130 6.132 1,433,308 -0.05(-0.75%)
Jun 23, 2004 6.124 6.179 6.091 6.179 1,291,031 +0.07(+1.18%)
Jun 22, 2004 6.039 6.155 6.039 6.106 1,766,527 +0.02(+0.34%)
Jun 21, 2004 6.130 6.153 6.081 6.086 1,650,908 -0.05(-0.88%)
Jun 18, 2004 6.083 6.158 6.013 6.140 1,278,322 +0.06(+1.02%)
Jun 17, 2004 6.013 6.091 6.003 6.078 1,246,395 +0.04(+0.60%)
Jun 16, 2004 6.081 6.088 6.026 6.042 1,400,761 -0.01(-0.21%)
Jun 15, 2004 6.065 6.096 6.042 6.055 1,516,690 +0.05(+0.90%)
Jun 14, 2004 6.026 6.055 6.001 6.001 2,133,844 -0.02(-0.39%)
Jun 10, 2004 6.016 6.026 5.988 6.024 1,428,348 +0.07(+1.21%)
Jun 09, 2004 6.001 6.021 5.949 5.952 1,560,396 -0.06(-1.03%)
Jun 08, 2004 5.985 6.016 5.970 6.013 1,606,272 +0.03(+0.47%)
Jun 07, 2004 5.959 5.985 5.936 5.985 1,056,073 +0.05(+0.87%)
Jun 04, 2004 5.944 5.970 5.895 5.933 1,218,188 +0.05(+0.88%)
Jun 03, 2004 5.926 5.941 5.879 5.882 1,364,804 -0.08(-1.34%)
Jun 02, 2004 5.936 5.982 5.895 5.962 1,384,022 +0.04(+0.61%)
Jun 01, 2004 5.910 5.939 5.843 5.926 1,473,604 +0.05(+0.88%)
May 28, 2004 5.794 5.936 5.786 5.874 2,507,669 +0.05(+0.93%)
May 27, 2004 5.735 5.825 5.730 5.820 1,592,013 +0.08(+1.35%)
May 26, 2004 5.704 5.755 5.701 5.742 1,454,386 +0.03(+0.54%)
May 25, 2004 5.613 5.732 5.601 5.711 1,401,071 +0.07(+1.33%)
May 24, 2004 5.644 5.665 5.585 5.637 1,309,319 +0.04(+0.78%)
May 21, 2004 5.536 5.652 5.536 5.593 1,056,073 +0.04(+0.65%)
May 20, 2004 5.523 5.595 5.515 5.557 1,393,631 +0.04(+0.75%)
May 19, 2004 5.647 5.696 5.502 5.515 1,169,522 -0.07(-1.34%)
May 18, 2004 5.551 5.606 5.549 5.590 1,832,241 +0.07(+1.21%)
May 17, 2004 5.526 5.575 5.453 5.523 1,453,146 -0.05(-0.97%)
May 14, 2004 5.575 5.634 5.570 5.577 1,152,164 -0.04(-0.73%)
May 13, 2004 5.570 5.668 5.562 5.619 1,985,987 -0.00(-0.05%)
May 12, 2004 5.652 5.673 5.484 5.621 4,912,118 -0.07(-1.22%)
May 11, 2004 5.750 5.750 5.657 5.691 1,709,802 +0.01(+0.09%)
May 10, 2004 5.766 5.802 5.675 5.686 2,469,543 -0.08(-1.39%)
May 07, 2004 5.833 5.895 5.763 5.766 1,539,938 -0.12(-2.02%)
May 06, 2004 5.859 5.897 5.828 5.884 1,954,060 -0.05(-0.87%)
May 05, 2004 5.964 6.019 5.915 5.936 3,388,918 -0.03(-0.43%)
May 04, 2004 5.962 6.001 5.910 5.962 1,879,047 +0.02(+0.35%)
May 03, 2004 5.975 5.982 5.915 5.941 2,384,920 -0.05(-0.86%)
Apr 30, 2004 6.013 6.047 5.946 5.993 2,091,687 -0.05(-0.85%)
Apr 29, 2004 6.052 6.096 5.977 6.044 2,895,134 -0.04(-0.59%)
Apr 28, 2004 6.150 6.150 6.032 6.081 3,153,340 -0.08(-1.30%)
Apr 27, 2004 6.199 6.199 6.104 6.161 4,508,535 -0.11(-1.69%)
Apr 26, 2004 6.282 6.328 6.220 6.266 1,150,614 -0.04(-0.65%)
Apr 23, 2004 6.413 6.413 6.256 6.308 717,894 -0.07(-1.05%)
Apr 22, 2004 6.305 6.429 6.251 6.375 992,838 +0.10(+1.52%)
Apr 21, 2004 6.199 6.308 6.194 6.279 1,174,792 +0.05(+0.87%)
Apr 20, 2004 6.323 6.372 6.223 6.225 1,082,730 -0.09(-1.47%)
Apr 19, 2004 6.336 6.346 6.282 6.318 1,172,312 -0.04(-0.61%)
Apr 16, 2004 6.336 6.426 6.336 6.357 925,265 +0.01(+0.16%)
Apr 15, 2004 6.344 6.380 6.297 6.346 1,381,233 +0.00(+0.00%)
Apr 14, 2004 6.344 6.401 6.310 6.346 1,781,716 +0.01(+0.08%)
Apr 13, 2004 6.439 6.452 6.341 6.341 1,074,361 -0.10(-1.52%)
Apr 12, 2004 6.444 6.475 6.416 6.439 634,201 +0.03(+0.48%)
Apr 08, 2004 6.421 6.501 6.393 6.408 959,981 -0.02(-0.24%)
Apr 07, 2004 6.447 6.447 6.362 6.424 1,310,249 -0.02(-0.24%)
Apr 06, 2004 6.465 6.494 6.380 6.439 2,195,838 -0.11(-1.66%)
Apr 05, 2004 6.496 6.561 6.475 6.548 1,247,945 +0.07(+1.16%)
Apr 02, 2004 6.465 6.522 6.437 6.473 1,458,106 +0.04(+0.68%)
Apr 01, 2004 6.323 6.429 6.310 6.429 1,625,490 +0.09(+1.43%)
Mar 31, 2004 6.300 6.352 6.261 6.339 1,232,756 +0.04(+0.57%)
Mar 30, 2004 6.264 6.310 6.225 6.303 1,023,835 +0.04(+0.62%)
Mar 29, 2004 6.233 6.264 6.194 6.264 2,874,056 +0.04(+0.71%)
Mar 26, 2004 6.264 6.292 6.220 6.220 1,695,854 -0.06(-0.95%)
Mar 25, 2004 6.284 6.305 6.230 6.279 2,050,461 +0.01(+0.21%)
Mar 24, 2004 6.284 6.359 6.251 6.266 1,549,857 -0.06(-0.98%)
Mar 23, 2004 6.297 6.372 6.292 6.328 1,929,262 +0.05(+0.86%)
Mar 22, 2004 6.349 6.388 6.223 6.274 2,614,299 +0.05(+0.83%)
Mar 19, 2004 6.220 6.295 6.184 6.223 1,472,674 +0.04(+0.58%)
Mar 18, 2004 6.197 6.215 6.140 6.186 1,017,326 -0.01(-0.08%)
Mar 17, 2004 6.212 6.256 6.179 6.192 3,234,552 -0.02(-0.33%)
Mar 16, 2004 6.207 6.241 6.179 6.212 1,934,222 +0.04(+0.59%)
Mar 15, 2004 6.272 6.272 6.163 6.176 2,760,296 -0.07(-1.07%)
Mar 12, 2004 6.132 6.246 6.127 6.243 1,384,332 +0.11(+1.81%)
Mar 11, 2004 6.161 6.246 6.127 6.132 2,594,151 -0.02(-0.25%)
Mar 10, 2004 6.241 6.266 6.148 6.148 3,055,079 -0.09(-1.37%)
Mar 09, 2004 6.269 6.284 6.223 6.233 1,437,337 -0.04(-0.58%)
Mar 08, 2004 6.279 6.321 6.259 6.269 1,503,981 +0.03(+0.50%)
Mar 05, 2004 6.253 6.308 6.220 6.238 1,911,594 -0.01(-0.08%)
Mar 04, 2004 6.346 6.346 6.238 6.243 2,130,434 -0.09(-1.39%)
Mar 03, 2004 6.272 6.331 6.223 6.331 1,729,641 +0.06(+0.90%)
Mar 02, 2004 6.297 6.336 6.235 6.274 1,807,443 +0.00(+0.04%)
Mar 01, 2004 6.233 6.321 6.215 6.272 3,268,029 +0.18(+2.97%)
Feb 27, 2004 6.140 6.143 6.078 6.091 2,949,689 -0.04(-0.59%)
Feb 26, 2004 6.039 6.132 6.013 6.127 2,561,604 +0.07(+1.15%)
Feb 25, 2004 6.109 6.117 6.024 6.057 2,151,512 -0.04(-0.59%)
Feb 24, 2004 6.117 6.168 6.021 6.093 1,937,632 +0.01(+0.08%)
Feb 23, 2004 6.155 6.179 6.086 6.088 2,681,873 -0.09(-1.42%)
Feb 20, 2004 6.155 6.207 6.075 6.176 3,992,743 +0.06(+0.93%)
Feb 19, 2004 6.220 6.253 6.117 6.119 3,479,430 -0.10(-1.58%)
Feb 18, 2004 6.210 6.233 6.192 6.217 3,089,486 +0.01(+0.17%)
Feb 17, 2004 6.204 6.251 6.179 6.207 2,733,638 +0.00(+0.04%)
Feb 13, 2004 6.194 6.318 6.109 6.204 7,863,667 -0.13(-2.08%)
Feb 12, 2004 6.323 6.362 6.292 6.336 4,953,965 +0.05(+0.82%)
Feb 11, 2004 6.413 6.413 6.256 6.284 8,696,561 -0.13(-2.01%)
Feb 10, 2004 6.506 6.543 6.395 6.413 3,922,379 -0.14(-2.17%)
Feb 09, 2004 6.426 6.615 6.426 6.555 2,711,940 +0.09(+1.32%)
Feb 06, 2004 6.468 6.496 6.426 6.470 2,192,738 +0.02(+0.28%)
Feb 05, 2004 6.419 6.504 6.419 6.452 2,566,564 -0.01(-0.16%)
Feb 04, 2004 6.558 6.558 6.424 6.463 2,869,406 -0.09(-1.42%)
Feb 03, 2004 6.524 6.597 6.491 6.555 4,481,568 +0.02(+0.36%)
Feb 02, 2004 6.646 6.646 6.512 6.532 4,407,795 -0.14(-2.16%)
Jan 30, 2004 6.775 6.783 6.571 6.677 6,848,510 -0.11(-1.64%)
Jan 29, 2004 6.839 6.878 6.723 6.788 4,688,939 -0.12(-1.76%)
Jan 28, 2004 7.097 7.110 6.906 6.909 2,054,491 -0.09(-1.22%)
Jan 27, 2004 6.981 7.025 6.940 6.994 1,486,933 -0.02(-0.33%)
Jan 26, 2004 6.955 7.033 6.955 7.017 1,568,455 +0.04(+0.55%)
Jan 23, 2004 6.904 7.085 6.883 6.979 3,395,428 +0.14(+2.00%)
Jan 22, 2004 6.950 6.950 6.793 6.842 4,136,879 -0.11(-1.56%)
Jan 21, 2004 6.661 6.968 6.646 6.950 3,521,276 +0.29(+4.42%)
Jan 20, 2004 6.633 6.669 6.584 6.656 1,153,404 +0.05(+0.74%)
Jan 16, 2004 6.594 6.633 6.568 6.607 1,571,245 +0.00(+0.00%)
Jan 15, 2004 6.620 6.625 6.478 6.607 1,877,497 -0.02(-0.35%)
Jan 14, 2004 6.664 6.687 6.607 6.630 1,459,655 -0.07(-1.04%)
Jan 13, 2004 6.625 6.700 6.550 6.700 2,371,902 +0.07(+1.05%)
Jan 12, 2004 6.635 6.713 6.566 6.630 2,740,768 +0.05(+0.75%)
Jan 09, 2004 6.522 6.661 6.496 6.581 2,030,313 +0.08(+1.19%)
Jan 08, 2004 6.555 6.555 6.450 6.504 1,751,339 -0.05(-0.75%)
Jan 07, 2004 6.491 6.553 6.481 6.553 1,248,565 +0.05(+0.79%)
Jan 06, 2004 6.530 6.543 6.478 6.501 2,362,603 -0.02(-0.24%)
Jan 05, 2004 6.532 6.617 6.486 6.517 1,168,282 -0.01(-0.20%)
Jan 02, 2004 6.530 6.579 6.297 6.530 1,745,139 -0.02(-0.24%)
Dec 31, 2003 6.530 6.555 6.481 6.545 1,346,516 +2.22(+51.47%)
Dec 30, 2003 4.318 4.342 4.310 4.321 2,080,684 +0.00(+0.08%)
Dec 29, 2003 4.331 4.368 4.311 4.318 2,680,014 -0.01(-0.32%)
Dec 26, 2003 4.370 4.370 4.330 4.331 963,856 -0.00(-0.08%)
Dec 24, 2003 4.301 4.336 4.301 4.335 447,288 +0.03(+0.77%)
Dec 23, 2003 4.314 4.327 4.283 4.301 1,472,054 -0.01(-0.29%)
Dec 22, 2003 4.292 4.322 4.290 4.314 1,420,444 +0.02(+0.43%)
Dec 19, 2003 4.254 4.295 4.245 4.296 1,455,781 +0.06(+1.33%)
Dec 18, 2003 4.249 4.260 4.233 4.240 2,500,075 -0.02(-0.38%)
Dec 17, 2003 4.283 4.283 4.244 4.256 2,040,232 -0.03(-0.64%)
Dec 16, 2003 4.277 4.291 4.261 4.283 1,558,536 -0.00(-0.03%)
Dec 15, 2003 4.383 4.399 4.273 4.284 1,957,935 -0.02(-0.53%)
Dec 12, 2003 4.367 4.374 4.307 4.307 2,357,798 -0.06(-1.39%)
Dec 11, 2003 4.347 4.382 4.336 4.368 2,397,319 -0.06(-1.35%)
Dec 10, 2003 4.451 4.484 4.417 4.428 2,344,779 -0.01(-0.21%)
Dec 09, 2003 4.448 4.456 4.412 4.437 3,225,408 +0.02(+0.39%)
Dec 08, 2003 4.408 4.472 4.406 4.420 4,308,759 +0.05(+1.05%)
Dec 05, 2003 4.355 4.393 4.348 4.374 1,263,754 +0.02(+0.39%)
Dec 04, 2003 4.267 4.383 4.265 4.357 2,823,220 +0.09(+2.21%)
Dec 03, 2003 4.336 4.339 4.250 4.262 2,490,776 -0.09(-2.00%)
Dec 02, 2003 4.296 4.358 4.293 4.350 1,475,774 +0.06(+1.34%)
Dec 01, 2003 4.279 4.301 4.277 4.292 1,502,277 +0.04(+0.97%)
Nov 28, 2003 4.256 4.272 4.244 4.251 653,730 +0.00(+0.00%)
Nov 26, 2003 4.238 4.249 4.238 4.251 1,277,237 +0.01(+0.19%)
Nov 25, 2003 4.265 4.268 4.238 4.243 1,254,919 +0.00(+0.03%)
Nov 24, 2003 4.183 4.257 4.183 4.242 832,273 +0.05(+1.20%)
Nov 21, 2003 4.188 4.207 4.191 4.191 1,145,189 +0.00(+0.08%)
Nov 20, 2003 4.203 4.203 4.178 4.188 1,274,448 -0.01(-0.33%)
Nov 19, 2003 4.181 4.225 4.156 4.202 1,812,403 +0.03(+0.63%)
Nov 18, 2003 4.209 4.209 4.154 4.175 1,141,935 -0.03(-0.79%)
Nov 17, 2003 4.252 4.259 4.215 4.209 2,152,752 -0.04(-0.89%)
Nov 14, 2003 4.190 4.252 4.182 4.246 2,361,518 +0.06(+1.34%)
Nov 13, 2003 4.181 4.195 4.164 4.190 1,523,200 +0.01(+0.14%)
Nov 12, 2003 4.181 4.184 4.154 4.184 1,209,818 +0.01(+0.19%)
Nov 11, 2003 4.184 4.184 4.167 4.176 925,730 -0.01(-0.19%)
Nov 10, 2003 4.170 4.199 4.152 4.184 1,509,716 +0.01(+0.36%)
Nov 07, 2003 4.198 4.207 4.156 4.170 1,265,613 -0.05(-1.09%)
Nov 06, 2003 4.164 4.214 4.156 4.215 953,162 +0.03(+0.69%)
Nov 05, 2003 4.205 4.189 4.136 4.187 1,450,201 +0.00(+0.00%)
Nov 04, 2003 4.205 4.205 4.174 4.187 2,268,540 -0.02(-0.52%)
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.