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

Old Republic International Corp (NY: ORI )

31.50 +0.20 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2005 6.597 6.700 6.581 6.687 1,753,198 +0.14(+2.13%)
Oct 28, 2005 6.465 6.553 6.331 6.548 2,235,824 +0.13(+2.09%)
Oct 27, 2005 6.553 6.555 6.393 6.413 1,818,602 -0.14(-2.13%)
Oct 26, 2005 6.543 6.620 6.519 6.553 1,645,948 +0.02(+0.24%)
Oct 25, 2005 6.643 6.643 6.491 6.537 990,668 -0.11(-1.59%)
Oct 24, 2005 6.543 6.643 6.543 6.643 1,016,086 +0.14(+2.10%)
Oct 21, 2005 6.483 6.579 6.439 6.506 1,461,205 +0.04(+0.56%)
Oct 20, 2005 6.571 6.594 6.452 6.470 893,957 -0.10(-1.45%)
Oct 19, 2005 6.506 6.568 6.447 6.566 1,542,418 +0.06(+0.95%)
Oct 18, 2005 6.558 6.589 6.491 6.504 1,038,094 -0.05(-0.75%)
Oct 17, 2005 6.555 6.561 6.473 6.553 815,535 +0.00(+0.04%)
Oct 14, 2005 6.530 6.607 6.463 6.550 992,528 +0.05(+0.71%)
Oct 13, 2005 6.517 6.545 6.475 6.504 1,275,532 -0.01(-0.20%)
Oct 12, 2005 6.610 6.641 6.465 6.517 1,179,441 -0.09(-1.41%)
Oct 11, 2005 6.646 6.695 6.537 6.610 1,216,328 -0.03(-0.39%)
Oct 10, 2005 6.710 6.749 6.615 6.635 1,425,869 -0.07(-1.12%)
Oct 07, 2005 6.684 6.718 6.617 6.710 1,841,850 +0.05(+0.81%)
Oct 06, 2005 6.684 6.705 6.617 6.656 1,280,802 -0.03(-0.42%)
Oct 05, 2005 6.715 6.718 6.641 6.684 941,693 -0.05(-0.73%)
Oct 04, 2005 6.759 6.839 6.734 6.734 1,164,563 -0.03(-0.38%)
Oct 03, 2005 6.891 6.891 6.734 6.759 2,263,102 -0.12(-1.80%)
Sep 30, 2005 6.816 6.888 6.736 6.883 1,266,853 +0.07(+0.98%)
Sep 29, 2005 8.362 6.816 6.641 6.816 848,702 +0.14(+2.05%)
Sep 28, 2005 6.723 6.746 6.628 6.679 1,106,288 -0.01(-0.08%)
Sep 27, 2005 6.690 6.718 6.651 6.684 1,178,201 -0.00(-0.04%)
Sep 26, 2005 6.703 6.736 6.648 6.687 1,125,506 +0.02(+0.31%)
Sep 23, 2005 6.666 6.708 6.586 6.666 690,616 +0.06(+0.98%)
Sep 22, 2005 6.594 6.602 6.478 6.602 1,331,017 +0.03(+0.39%)
Sep 21, 2005 6.739 6.739 6.576 6.576 1,600,382 -0.19(-2.86%)
Sep 20, 2005 6.801 6.888 6.744 6.770 1,427,108 -0.02(-0.23%)
Sep 19, 2005 6.852 6.855 6.762 6.785 1,463,065 -0.05(-0.72%)
Sep 16, 2005 6.664 6.850 6.659 6.834 2,778,584 +0.18(+2.64%)
Sep 15, 2005 6.648 6.692 6.607 6.659 1,202,069 +0.00(+0.04%)
Sep 14, 2005 6.721 6.736 6.641 6.656 849,631 -0.05(-0.69%)
Sep 13, 2005 6.767 6.772 6.703 6.703 1,153,404 -0.05(-0.76%)
Sep 12, 2005 6.728 6.775 6.705 6.754 1,418,119 +0.03(+0.50%)
Sep 09, 2005 6.623 6.728 6.607 6.721 2,192,428 +0.10(+1.48%)
Sep 08, 2005 6.581 6.623 6.548 6.623 1,883,077 +0.01(+0.20%)
Sep 07, 2005 6.517 6.615 6.499 6.610 1,422,769 +0.10(+1.51%)
Sep 06, 2005 6.491 6.526 6.465 6.512 1,914,074 +0.05(+0.72%)
Sep 02, 2005 6.504 6.514 6.455 6.465 1,079,320 -0.04(-0.56%)
Sep 01, 2005 6.499 6.517 6.429 6.501 1,384,642 +0.01(+0.08%)
Aug 31, 2005 6.473 6.514 6.406 6.496 2,761,536 +0.00(+0.00%)
Aug 30, 2005 6.491 6.522 6.455 6.496 1,607,202 -0.02(-0.28%)
Aug 29, 2005 6.452 6.514 6.390 6.514 1,043,984 +0.03(+0.44%)
Aug 26, 2005 6.514 6.514 6.463 6.486 637,921 -0.03(-0.44%)
Aug 25, 2005 6.496 6.535 6.455 6.514 707,974 +0.03(+0.52%)
Aug 24, 2005 6.496 6.524 6.429 6.481 771,519 -0.02(-0.36%)
Aug 23, 2005 6.558 6.561 6.486 6.504 1,020,116 -0.06(-0.98%)
Aug 22, 2005 6.543 6.592 6.522 6.568 661,479 +0.04(+0.63%)
Aug 19, 2005 6.483 6.537 6.437 6.527 967,731 +0.07(+1.08%)
Aug 18, 2005 6.519 6.519 6.426 6.457 957,192 -0.06(-0.99%)
Aug 17, 2005 6.506 6.543 6.491 6.522 1,827,282 +0.00(+0.04%)
Aug 16, 2005 6.563 6.579 6.478 6.519 1,202,999 -0.07(-1.06%)
Aug 15, 2005 6.568 6.592 6.532 6.589 996,868 +0.00(+0.04%)
Aug 12, 2005 6.555 6.597 6.501 6.586 1,333,497 +0.01(+0.12%)
Aug 11, 2005 6.517 6.597 6.517 6.579 1,062,892 +0.05(+0.75%)
Aug 10, 2005 6.543 6.625 6.512 6.530 1,114,037 -0.01(-0.12%)
Aug 09, 2005 6.519 6.568 6.519 6.537 1,223,147 +0.01(+0.16%)
Aug 08, 2005 6.504 6.561 6.504 6.527 878,459 +0.02(+0.24%)
Aug 05, 2005 6.610 6.610 6.481 6.512 917,205 -0.10(-1.45%)
Aug 04, 2005 6.672 6.684 6.599 6.607 853,351 -0.10(-1.50%)
Aug 03, 2005 6.684 6.710 6.666 6.708 1,017,636 -0.00(-0.04%)
Aug 02, 2005 6.677 6.715 6.672 6.710 1,127,366 +0.04(+0.54%)
Aug 01, 2005 6.803 6.803 6.646 6.674 1,299,400 -0.10(-1.52%)
Jul 29, 2005 6.762 6.837 6.726 6.777 1,248,255 +0.04(+0.65%)
Jul 28, 2005 6.762 6.767 6.684 6.734 870,090 +0.04(+0.54%)
Jul 27, 2005 6.672 6.734 6.648 6.697 981,059 +0.03(+0.50%)
Jul 26, 2005 6.659 6.692 6.620 6.664 1,260,034 +0.04(+0.58%)
Jul 25, 2005 6.633 6.705 6.594 6.625 1,213,848 -0.03(-0.47%)
Jul 22, 2005 6.643 6.687 6.607 6.656 985,709 +0.03(+0.39%)
Jul 21, 2005 6.669 6.682 6.589 6.630 992,218 -0.06(-0.85%)
Jul 20, 2005 6.628 6.697 6.628 6.687 682,557 +0.03(+0.43%)
Jul 19, 2005 6.674 6.682 6.623 6.659 794,457 +0.01(+0.19%)
Jul 18, 2005 6.679 6.710 6.635 6.646 855,521 -0.05(-0.77%)
Jul 15, 2005 6.659 6.700 6.646 6.697 831,033 +0.03(+0.39%)
Jul 14, 2005 6.594 6.684 6.594 6.672 1,043,984 +0.04(+0.58%)
Jul 13, 2005 6.674 6.700 6.610 6.633 825,454 -0.04(-0.62%)
Jul 12, 2005 6.682 6.728 6.651 6.674 890,548 -0.02(-0.27%)
Jul 11, 2005 6.654 6.731 6.614 6.692 886,828 +0.07(+1.01%)
Jul 08, 2005 6.579 6.635 6.543 6.625 987,879 +0.04(+0.67%)
Jul 07, 2005 6.555 6.584 6.527 6.581 1,805,894 -0.02(-0.23%)
Jul 06, 2005 6.646 6.646 6.594 6.597 979,510 -0.05(-0.81%)
Jul 05, 2005 6.568 6.656 6.553 6.651 989,119 +0.06(+0.94%)
Jul 01, 2005 6.543 6.592 6.540 6.589 1,265,923 +0.06(+0.95%)
Jun 30, 2005 6.581 6.607 6.527 6.527 1,136,665 -0.04(-0.55%)
Jun 29, 2005 6.530 6.571 6.517 6.563 768,109 +0.05(+0.79%)
Jun 28, 2005 6.553 6.553 6.486 6.512 2,108,426 +0.01(+0.12%)
Jun 27, 2005 6.463 6.504 6.447 6.504 924,645 +0.05(+0.80%)
Jun 24, 2005 6.491 6.501 6.408 6.452 1,474,534 -0.04(-0.56%)
Jun 23, 2005 6.566 6.568 6.486 6.488 1,015,156 -0.08(-1.22%)
Jun 22, 2005 6.592 6.597 6.517 6.568 1,171,382 -0.01(-0.16%)
Jun 21, 2005 6.561 6.594 6.530 6.579 810,265 +0.01(+0.16%)
Jun 20, 2005 6.517 6.576 6.475 6.568 1,100,398 +0.02(+0.35%)
Jun 17, 2005 6.553 6.555 6.496 6.545 1,829,761 +0.04(+0.56%)
Jun 16, 2005 6.452 6.509 6.426 6.509 867,300 +0.06(+0.88%)
Jun 15, 2005 6.447 6.452 6.413 6.452 871,329 +0.02(+0.36%)
Jun 14, 2005 6.390 6.437 6.377 6.429 890,548 +0.01(+0.20%)
Jun 13, 2005 6.398 6.452 6.377 6.416 1,211,368 -0.01(-0.16%)
Jun 10, 2005 6.452 6.452 6.372 6.426 585,226 -0.02(-0.36%)
Jun 09, 2005 6.432 6.450 6.385 6.450 806,855 +0.03(+0.44%)
Jun 08, 2005 6.450 6.478 6.408 6.421 584,296 -0.01(-0.08%)
Jun 07, 2005 6.452 6.488 6.403 6.426 1,499,022 -0.03(-0.40%)
Jun 06, 2005 6.424 6.460 6.393 6.452 975,170 +0.05(+0.77%)
Jun 03, 2005 6.452 6.452 6.377 6.403 885,898 -0.05(-0.76%)
Jun 02, 2005 6.450 6.452 6.401 6.452 1,207,339 +0.00(+0.00%)
Jun 01, 2005 6.424 6.457 6.377 6.452 1,130,156 +0.04(+0.56%)
May 31, 2005 6.450 6.452 6.416 6.416 784,847 -0.01(-0.20%)
May 27, 2005 6.437 6.452 6.421 6.429 765,319 -0.02(-0.36%)
May 26, 2005 6.375 6.452 6.375 6.452 1,119,307 +0.09(+1.42%)
May 25, 2005 6.426 6.426 6.354 6.362 920,305 -0.07(-1.16%)
May 24, 2005 6.439 6.475 6.395 6.437 617,773 -0.02(-0.24%)
May 23, 2005 6.439 6.491 6.408 6.452 1,152,474 +0.02(+0.32%)
May 20, 2005 6.416 6.442 6.395 6.432 1,052,353 +0.02(+0.24%)
May 19, 2005 6.377 6.429 6.362 6.416 665,818 +0.02(+0.28%)
May 18, 2005 6.354 6.421 6.354 6.398 1,034,994 +0.05(+0.73%)
May 17, 2005 6.256 6.352 6.230 6.352 990,359 +0.05(+0.78%)
May 16, 2005 6.168 6.303 6.168 6.303 1,162,393 +0.14(+2.22%)
May 13, 2005 6.246 6.246 6.143 6.166 663,339 -0.07(-1.20%)
May 12, 2005 6.261 6.297 6.238 6.241 1,142,245 -0.02(-0.29%)
May 11, 2005 6.248 6.261 6.161 6.259 2,375,621 +0.01(+0.21%)
May 10, 2005 6.230 6.295 6.223 6.246 1,124,886 -0.03(-0.49%)
May 09, 2005 6.269 6.284 6.217 6.277 686,586 +0.01(+0.21%)
May 06, 2005 6.274 6.295 6.241 6.264 746,721 +0.01(+0.12%)
May 05, 2005 6.248 6.279 6.173 6.256 1,483,833 -0.01(-0.12%)
May 04, 2005 6.194 6.295 6.186 6.264 1,859,519 +0.11(+1.76%)
May 03, 2005 6.210 6.290 6.106 6.155 2,772,075 -0.04(-0.58%)
May 02, 2005 6.091 6.192 6.091 6.192 2,184,059 +0.10(+1.65%)
Apr 29, 2005 6.039 6.194 5.949 6.091 1,911,594 +0.05(+0.85%)
Apr 28, 2005 5.833 6.039 5.768 6.039 3,327,544 +0.19(+3.22%)
Apr 27, 2005 5.761 5.872 5.714 5.851 1,292,271 +0.07(+1.21%)
Apr 26, 2005 5.869 5.900 5.776 5.781 1,321,718 -0.08(-1.32%)
Apr 25, 2005 5.879 5.949 5.799 5.859 1,131,396 +0.03(+0.53%)
Apr 22, 2005 5.897 5.913 5.807 5.828 1,057,312 -0.06(-1.01%)
Apr 21, 2005 5.822 5.900 5.797 5.887 1,570,625 +0.13(+2.24%)
Apr 20, 2005 5.879 5.895 5.753 5.758 1,929,572 -0.10(-1.63%)
Apr 19, 2005 5.859 5.892 5.799 5.853 1,417,499 -0.02(-0.35%)
Apr 18, 2005 5.866 5.913 5.810 5.874 1,084,590 +0.01(+0.18%)
Apr 15, 2005 5.897 6.137 5.864 5.864 1,606,582 -0.05(-0.83%)
Apr 14, 2005 5.949 5.964 5.900 5.913 1,155,573 -0.03(-0.52%)
Apr 13, 2005 6.039 6.039 5.933 5.944 934,874 -0.09(-1.41%)
Apr 12, 2005 5.949 6.050 5.897 6.029 1,431,758 +0.09(+1.52%)
Apr 11, 2005 5.977 5.980 5.928 5.939 1,325,128 +0.01(+0.13%)
Apr 08, 2005 6.013 6.019 5.923 5.931 1,143,175 -0.05(-0.86%)
Apr 07, 2005 5.923 6.001 5.910 5.982 1,199,899 +0.06(+0.96%)
Apr 06, 2005 5.977 6.013 5.921 5.926 885,588 -0.04(-0.65%)
Apr 05, 2005 5.918 5.982 5.905 5.964 1,822,942 +0.05(+0.83%)
Apr 04, 2005 5.926 5.957 5.872 5.915 1,494,062 +0.02(+0.26%)
Apr 01, 2005 6.026 6.078 5.879 5.900 2,693,342 -0.11(-1.85%)
Mar 31, 2005 6.078 6.091 6.001 6.011 1,302,500 -0.07(-1.19%)
Mar 30, 2005 6.016 6.101 5.975 6.083 1,587,674 +0.08(+1.38%)
Mar 29, 2005 6.026 6.096 5.988 6.001 1,732,430 -0.03(-0.43%)
Mar 28, 2005 6.008 6.052 5.995 6.026 1,441,057 +0.04(+0.73%)
Mar 24, 2005 6.001 6.047 5.975 5.982 1,303,430 +0.00(+0.04%)
Mar 23, 2005 5.964 6.013 5.949 5.980 2,554,785 -0.00(-0.04%)
Mar 22, 2005 6.062 6.112 5.970 5.982 1,258,484 -0.08(-1.36%)
Mar 21, 2005 6.052 6.099 6.044 6.065 1,393,631 -0.02(-0.38%)
Mar 18, 2005 6.168 6.184 5.944 6.088 3,716,248 -0.05(-0.84%)
Mar 17, 2005 6.153 6.173 6.124 6.140 1,492,822 -0.01(-0.17%)
Mar 16, 2005 6.137 6.184 6.104 6.150 1,846,810 +0.01(+0.17%)
Mar 15, 2005 6.253 6.295 6.140 6.140 4,860,353 -0.11(-1.78%)
Mar 14, 2005 6.230 6.272 6.223 6.251 2,207,927 +0.02(+0.33%)
Mar 11, 2005 6.264 6.282 6.223 6.230 1,149,684 -0.03(-0.45%)
Mar 10, 2005 6.300 6.344 6.204 6.259 1,517,930 -0.04(-0.57%)
Mar 09, 2005 6.248 6.359 6.223 6.295 2,879,325 +0.07(+1.16%)
Mar 08, 2005 6.246 6.251 6.179 6.223 2,092,927 -0.00(-0.04%)
Mar 07, 2005 6.251 6.277 6.217 6.225 1,648,428 +0.02(+0.33%)
Mar 04, 2005 6.181 6.230 6.166 6.204 1,784,506 +0.04(+0.71%)
Mar 03, 2005 6.179 6.184 6.140 6.161 2,477,292 -0.01(-0.21%)
Mar 02, 2005 6.189 6.220 6.143 6.173 2,142,523 -0.05(-0.79%)
Mar 01, 2005 6.207 6.246 6.192 6.223 1,647,498 +0.03(+0.50%)
Feb 28, 2005 6.194 6.225 6.189 6.192 1,857,349 -0.02(-0.33%)
Feb 25, 2005 6.194 6.215 6.181 6.212 1,834,101 +0.02(+0.29%)
Feb 24, 2005 6.143 6.210 6.143 6.194 1,505,221 +0.02(+0.38%)
Feb 23, 2005 6.207 6.225 6.166 6.171 1,328,847 -0.01(-0.21%)
Feb 22, 2005 6.248 6.269 6.184 6.184 1,465,235 -0.06(-0.99%)
Feb 18, 2005 6.279 6.305 6.220 6.246 1,389,292 -0.03(-0.49%)
Feb 17, 2005 6.349 6.364 6.266 6.277 1,145,964 -0.07(-1.18%)
Feb 16, 2005 6.362 6.364 6.310 6.352 751,990 -0.02(-0.28%)
Feb 15, 2005 6.292 6.372 6.272 6.370 1,513,590 +0.09(+1.40%)
Feb 14, 2005 6.256 6.310 6.246 6.282 897,987 +0.00(+0.00%)
Feb 11, 2005 6.272 6.284 6.204 6.282 2,029,073 +0.01(+0.21%)
Feb 10, 2005 6.251 6.269 6.223 6.269 1,149,374 +0.02(+0.33%)
Feb 09, 2005 6.238 6.290 6.202 6.248 1,353,335 -0.01(-0.16%)
Feb 08, 2005 6.223 6.259 6.210 6.259 2,375,311 +0.01(+0.17%)
Feb 07, 2005 6.155 6.261 6.155 6.248 2,386,470 +0.07(+1.17%)
Feb 04, 2005 6.026 6.179 6.021 6.176 3,000,524 +0.15(+2.48%)
Feb 03, 2005 6.091 6.091 5.988 6.026 2,621,119 -0.05(-0.77%)
Feb 02, 2005 6.047 6.086 6.024 6.073 2,393,600 +0.06(+0.94%)
Feb 01, 2005 5.985 6.039 5.944 6.016 2,754,407 +0.03(+0.47%)
Jan 31, 2005 5.946 6.021 5.931 5.988 1,568,765 +0.05(+0.83%)
Jan 28, 2005 5.975 6.065 5.691 5.939 4,756,513 -0.06(-0.99%)
Jan 27, 2005 6.179 6.179 5.982 5.998 1,973,588 -0.10(-1.69%)
Jan 26, 2005 6.073 6.117 5.995 6.101 1,841,230 +0.03(+0.42%)
Jan 25, 2005 6.179 6.207 6.052 6.075 1,979,788 -0.12(-1.92%)
Jan 24, 2005 6.181 6.238 6.176 6.194 1,060,412 +0.02(+0.25%)
Jan 21, 2005 6.207 6.264 6.148 6.179 1,706,703 -0.04(-0.58%)
Jan 20, 2005 6.228 6.256 6.083 6.215 2,206,687 -0.00(-0.04%)
Jan 19, 2005 6.287 6.290 6.184 6.217 1,368,214 -0.05(-0.82%)
Jan 18, 2005 6.282 6.318 6.179 6.269 2,000,866 -0.00(-0.04%)
Jan 14, 2005 6.321 6.323 6.233 6.272 1,448,806 -0.03(-0.49%)
Jan 13, 2005 6.349 6.395 6.292 6.303 1,394,251 -0.04(-0.57%)
Jan 12, 2005 6.437 6.439 6.323 6.339 1,850,839 -0.09(-1.37%)
Jan 11, 2005 6.419 6.426 6.375 6.426 1,455,316 +0.00(+0.00%)
Jan 10, 2005 6.388 6.463 6.388 6.426 1,480,424 +0.01(+0.08%)
Jan 07, 2005 6.465 6.481 6.377 6.421 995,938 -0.04(-0.68%)
Jan 06, 2005 6.473 6.483 6.415 6.465 1,939,181 +0.00(+0.00%)
Jan 05, 2005 6.465 6.514 6.447 6.465 1,299,710 -0.02(-0.28%)
Jan 04, 2005 6.509 6.548 6.457 6.483 1,384,642 +0.01(+0.12%)
Jan 03, 2005 6.530 6.543 6.452 6.475 2,038,682 -0.05(-0.83%)
Dec 31, 2004 6.483 6.537 6.478 6.530 1,092,649 +0.03(+0.52%)
Dec 30, 2004 6.460 6.496 6.444 6.496 719,753 +0.03(+0.48%)
Dec 29, 2004 6.447 6.465 6.434 6.465 520,752 +0.02(+0.28%)
Dec 28, 2004 6.375 6.447 6.375 6.447 834,753 +0.10(+1.50%)
Dec 27, 2004 6.434 6.434 6.318 6.352 745,481 -0.06(-0.89%)
Dec 23, 2004 6.300 6.424 6.272 6.408 1,918,413 +0.09(+1.35%)
Dec 22, 2004 6.326 6.375 6.308 6.323 1,008,027 -0.04(-0.69%)
Dec 21, 2004 6.284 6.370 6.256 6.367 1,576,205 +0.12(+1.94%)
Dec 20, 2004 6.349 6.362 6.238 6.246 1,143,794 -0.09(-1.35%)
Dec 17, 2004 6.349 6.349 6.297 6.331 1,593,253 -0.02(-0.28%)
Dec 16, 2004 6.375 6.377 6.305 6.349 1,962,119 -0.06(-1.01%)
Dec 15, 2004 6.310 6.416 6.297 6.413 1,872,228 +0.12(+1.89%)
Dec 14, 2004 6.323 6.326 6.272 6.295 1,256,934 -0.04(-0.69%)
Dec 13, 2004 6.364 6.364 6.297 6.339 809,025 +0.03(+0.53%)
Dec 10, 2004 6.468 6.468 6.253 6.305 1,429,278 -0.05(-0.77%)
Dec 09, 2004 6.328 6.357 6.274 6.354 1,231,516 +0.00(+0.00%)
Dec 08, 2004 6.377 6.406 6.323 6.354 1,068,161 -0.03(-0.49%)
Dec 07, 2004 6.452 6.455 6.385 6.385 838,472 -0.04(-0.56%)
Dec 06, 2004 6.499 6.501 6.401 6.421 1,327,918 -0.07(-1.15%)
Dec 03, 2004 6.465 6.504 6.434 6.496 861,410 +0.03(+0.48%)
Dec 02, 2004 6.426 6.483 6.424 6.465 1,169,832 +0.02(+0.24%)
Dec 01, 2004 6.475 6.483 6.439 6.450 1,391,772 +0.00(+0.00%)
Nov 30, 2004 6.501 6.501 6.395 6.450 1,062,892 -0.05(-0.79%)
Nov 29, 2004 6.514 6.543 6.439 6.501 1,052,353 +0.04(+0.60%)
Nov 26, 2004 6.452 6.491 6.429 6.463 518,892 +0.01(+0.16%)
Nov 24, 2004 6.517 6.527 6.439 6.452 1,344,656 -0.04(-0.56%)
Nov 23, 2004 6.452 6.488 6.372 6.488 1,306,220 +0.05(+0.76%)
Nov 22, 2004 6.390 6.452 6.377 6.439 1,245,155 +0.05(+0.77%)
Nov 19, 2004 6.393 6.426 6.315 6.390 815,845 -0.00(-0.04%)
Nov 18, 2004 6.432 6.457 6.372 6.393 1,230,277 -0.03(-0.52%)
Nov 17, 2004 6.385 6.457 6.385 6.426 1,198,349 +0.01(+0.08%)
Nov 16, 2004 6.354 6.457 6.354 6.421 1,861,998 +0.02(+0.24%)
Nov 15, 2004 6.416 6.426 6.323 6.406 1,477,944 +0.04(+0.61%)
Nov 12, 2004 6.310 6.452 6.264 6.367 2,049,531 +0.04(+0.65%)
Nov 11, 2004 6.217 6.339 6.210 6.326 1,541,178 +0.13(+2.17%)
Nov 10, 2004 6.132 6.199 6.130 6.192 1,417,499 +0.02(+0.29%)
Nov 09, 2004 6.158 6.194 6.106 6.173 1,110,318 +0.02(+0.34%)
Nov 08, 2004 6.132 6.210 6.132 6.153 1,052,973 -0.01(-0.21%)
Nov 05, 2004 6.204 6.256 6.122 6.166 1,148,444 -0.03(-0.46%)
Nov 04, 2004 6.060 6.207 6.044 6.194 2,525,958 +0.15(+2.43%)
Nov 03, 2004 6.065 6.127 6.006 6.047 1,269,333 +0.01(+0.21%)
Nov 02, 2004 5.975 6.057 5.975 6.034 1,354,265 +0.06(+0.99%)
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.