Skip to main content

Old Republic International Corp (NY: ORI )

31.50 +0.20 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 8.670 8.815 8.642 8.751 3,421,837 +0.10(+1.17%)
Jan 31, 2006 8.686 8.743 8.577 8.650 2,218,652 -0.04(-0.46%)
Jan 30, 2006 8.440 8.702 8.440 8.690 3,832,735 +0.21(+2.42%)
Jan 27, 2006 8.545 8.630 8.456 8.485 3,072,437 -0.03(-0.38%)
Jan 26, 2006 8.569 8.573 8.436 8.517 1,686,493 +0.16(+1.93%)
Jan 25, 2006 8.513 8.529 8.303 8.356 1,969,931 -0.13(-1.47%)
Jan 24, 2006 8.473 8.549 8.460 8.481 1,416,941 +0.02(+0.19%)
Jan 23, 2006 8.493 8.541 8.428 8.464 1,894,050 -0.02(-0.19%)
Jan 20, 2006 8.561 8.594 8.473 8.481 2,398,187 -0.11(-1.31%)
Jan 19, 2006 8.610 8.646 8.529 8.594 1,766,589 -0.01(-0.14%)
Jan 18, 2006 8.610 8.650 8.581 8.606 1,021,914 -0.00(-0.05%)
Jan 17, 2006 8.650 8.694 8.573 8.610 1,033,321 -0.12(-1.34%)
Jan 13, 2006 8.690 8.791 8.690 8.727 1,290,473 +0.02(+0.28%)
Jan 12, 2006 8.747 8.779 8.686 8.702 1,164,997 -0.05(-0.55%)
Jan 11, 2006 8.727 8.787 8.654 8.751 2,082,264 +0.05(+0.60%)
Jan 10, 2006 8.569 8.710 8.565 8.698 2,609,960 +0.13(+1.51%)
Jan 09, 2006 8.650 8.670 8.529 8.569 2,271,223 -0.11(-1.30%)
Jan 06, 2006 8.751 8.755 8.606 8.682 2,373,638 +0.02(+0.23%)
Jan 05, 2006 8.731 8.771 8.614 8.662 1,813,953 -0.06(-0.65%)
Jan 04, 2006 8.852 8.852 8.702 8.719 2,390,004 +0.02(+0.19%)
Jan 03, 2006 8.630 8.735 8.501 8.702 2,649,140 +1.93(+28.40%)
Dec 30, 2005 6.819 6.821 6.718 6.777 1,313,349 -0.04(-0.61%)
Dec 29, 2005 6.793 6.863 6.788 6.819 1,469,884 +0.01(+0.19%)
Dec 28, 2005 6.785 6.832 6.772 6.806 850,871 +0.05(+0.69%)
Dec 27, 2005 6.839 6.886 6.736 6.759 1,835,341 -0.07(-0.98%)
Dec 23, 2005 6.834 6.845 6.811 6.826 1,506,461 +0.03(+0.38%)
Dec 22, 2005 6.821 6.823 6.775 6.801 1,942,591 +0.02(+0.34%)
Dec 21, 2005 6.788 6.837 6.746 6.777 2,018,844 -0.00(-0.04%)
Dec 20, 2005 6.814 6.845 6.772 6.780 2,612,130 +0.00(+0.04%)
Dec 19, 2005 6.852 6.852 6.762 6.777 1,770,867 -0.07(-1.09%)
Dec 16, 2005 6.917 6.919 6.839 6.852 2,132,914 -0.26(-3.63%)
Dec 15, 2005 7.128 7.162 7.072 7.110 3,601,249 +0.00(+0.04%)
Dec 14, 2005 7.139 7.162 7.056 7.108 3,644,645 -0.03(-0.43%)
Dec 13, 2005 7.232 7.276 7.126 7.139 4,033,659 -0.10(-1.39%)
Dec 12, 2005 7.193 7.291 7.196 7.239 2,748,827 +0.05(+0.68%)
Dec 09, 2005 7.115 7.237 7.115 7.190 3,459,902 +0.12(+1.64%)
Dec 08, 2005 6.961 7.074 6.937 7.074 3,713,458 +0.13(+1.93%)
Dec 07, 2005 6.943 6.997 6.925 6.940 1,729,641 -0.00(-0.04%)
Dec 06, 2005 6.966 7.002 6.927 6.943 1,690,274 -0.02(-0.22%)
Dec 05, 2005 6.930 6.968 6.896 6.958 1,781,096 +0.01(+0.15%)
Dec 02, 2005 6.943 6.955 6.891 6.948 965,871 -0.00(-0.04%)
Dec 01, 2005 6.927 6.953 6.865 6.950 1,465,855 +0.08(+1.20%)
Nov 30, 2005 6.906 6.953 6.855 6.868 1,456,556 -0.07(-1.00%)
Nov 29, 2005 6.919 6.968 6.896 6.937 2,459,314 +0.06(+0.83%)
Nov 28, 2005 6.873 6.899 6.824 6.881 2,149,342 +0.00(+0.04%)
Nov 25, 2005 6.963 6.963 6.839 6.878 1,358,605 -0.03(-0.37%)
Nov 23, 2005 6.914 6.963 6.888 6.904 2,001,486 -0.01(-0.07%)
Nov 22, 2005 6.888 6.927 6.860 6.909 1,362,634 +0.02(+0.30%)
Nov 21, 2005 6.904 6.917 6.832 6.888 1,202,689 -0.00(-0.04%)
Nov 18, 2005 6.914 6.955 6.826 6.891 1,722,511 +0.01(+0.15%)
Nov 17, 2005 6.783 6.881 6.783 6.881 1,629,210 +0.11(+1.56%)
Nov 16, 2005 6.824 6.847 6.721 6.775 849,012 -0.02(-0.34%)
Nov 15, 2005 6.873 6.904 6.764 6.798 1,812,093 -0.07(-1.09%)
Nov 14, 2005 6.852 6.886 6.814 6.873 1,304,980 +0.04(+0.60%)
Nov 11, 2005 6.837 6.847 6.798 6.832 1,593,253 +0.00(+0.04%)
Nov 10, 2005 6.767 6.857 6.684 6.829 2,237,994 +0.11(+1.57%)
Nov 09, 2005 6.721 6.736 6.697 6.723 2,294,719 +0.00(+0.04%)
Nov 08, 2005 6.772 6.772 6.708 6.721 2,116,175 -0.05(-0.76%)
Nov 07, 2005 6.868 6.875 6.759 6.772 1,531,259 -0.03(-0.46%)
Nov 04, 2005 6.788 6.829 6.715 6.803 968,661 +0.02(+0.23%)
Nov 03, 2005 6.837 6.837 6.739 6.788 1,517,930 -0.00(-0.04%)
Nov 02, 2005 6.690 6.811 6.687 6.790 1,495,922 +0.10(+1.50%)
Nov 01, 2005 6.672 6.713 6.615 6.690 1,333,497 +0.00(+0.04%)
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%)
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.