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

Old Republic International Corp (NY: ORI )

31.41 +0.22 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 8.767 8.815 8.710 8.795 1,738,384 +0.07(+0.79%)
Mar 30, 2006 8.739 8.763 8.682 8.727 910,499 +0.02(+0.23%)
Mar 29, 2006 8.658 8.755 8.626 8.706 1,489,051 +0.04(+0.47%)
Mar 28, 2006 8.835 8.835 8.602 8.666 1,776,342 -0.16(-1.78%)
Mar 27, 2006 8.783 8.864 8.747 8.823 1,901,133 +0.04(+0.46%)
Mar 24, 2006 8.799 8.819 8.739 8.783 1,313,402 +0.00(+0.05%)
Mar 23, 2006 8.868 8.868 8.767 8.779 1,363,764 -0.10(-1.18%)
Mar 22, 2006 8.884 8.912 8.819 8.884 1,250,882 +0.01(+0.09%)
Mar 21, 2006 8.912 8.972 8.864 8.876 1,196,550 -0.08(-0.94%)
Mar 20, 2006 8.956 9.009 8.928 8.960 1,330,520 -0.01(-0.13%)
Mar 17, 2006 9.025 9.025 8.904 8.972 2,412,948 -0.04(-0.40%)
Mar 16, 2006 8.968 9.057 8.908 9.009 1,704,644 +0.06(+0.63%)
Mar 15, 2006 8.795 8.956 8.751 8.952 2,158,405 +0.17(+1.93%)
Mar 14, 2006 8.686 8.799 8.618 8.783 1,554,548 +0.10(+1.11%)
Mar 13, 2006 8.622 8.694 8.622 8.686 1,274,947 +0.05(+0.56%)
Mar 10, 2006 8.642 8.666 8.573 8.638 1,190,100 -0.01(-0.14%)
Mar 09, 2006 8.646 8.678 8.602 8.650 1,428,517 +0.00(+0.05%)
Mar 08, 2006 8.577 8.646 8.525 8.646 2,357,127 +0.08(+0.89%)
Mar 07, 2006 8.493 8.843 8.493 8.569 1,837,869 +0.05(+0.57%)
Mar 06, 2006 8.505 8.565 8.465 8.521 3,085,279 -0.06(-0.75%)
Mar 03, 2006 8.630 8.666 8.577 8.585 2,025,924 -0.04(-0.47%)
Mar 02, 2006 8.549 8.634 8.505 8.626 2,007,813 +0.02(+0.19%)
Mar 01, 2006 8.626 8.666 8.581 8.610 1,492,773 +0.03(+0.33%)
Feb 28, 2006 8.602 8.634 8.549 8.581 2,197,356 -0.02(-0.23%)
Feb 27, 2006 8.654 8.686 8.602 8.602 1,855,980 -0.01(-0.14%)
Feb 24, 2006 8.642 8.690 8.590 8.614 2,392,108 +0.00(+0.00%)
Feb 23, 2006 8.727 8.727 8.606 8.614 1,553,059 -0.09(-1.02%)
Feb 22, 2006 8.650 8.755 8.577 8.702 1,934,129 +0.10(+1.12%)
Feb 21, 2006 8.630 8.654 8.585 8.606 1,209,699 +0.01(+0.09%)
Feb 17, 2006 8.610 8.614 8.533 8.598 1,465,979 -0.00(-0.05%)
Feb 16, 2006 8.638 8.662 8.585 8.602 1,072,256 -0.01(-0.09%)
Feb 15, 2006 8.630 8.646 8.581 8.610 1,445,139 -0.01(-0.09%)
Feb 14, 2006 8.565 8.634 8.541 8.618 2,993,237 +0.05(+0.56%)
Feb 13, 2006 8.590 8.634 8.537 8.569 764,125 -0.02(-0.23%)
Feb 10, 2006 8.529 8.626 8.505 8.590 1,072,008 +0.06(+0.71%)
Feb 09, 2006 8.630 8.630 8.505 8.529 1,877,068 -0.04(-0.42%)
Feb 08, 2006 8.545 8.590 8.501 8.565 1,839,110 +0.02(+0.19%)
Feb 07, 2006 8.561 8.577 8.461 8.549 2,417,166 -0.00(-0.05%)
Feb 06, 2006 8.594 8.594 8.525 8.553 1,737,888 -0.04(-0.42%)
Feb 03, 2006 8.610 8.666 8.557 8.590 1,571,666 -0.08(-0.93%)
Feb 02, 2006 8.755 8.763 8.598 8.670 2,017,737 -0.08(-0.88%)
Feb 01, 2006 8.666 8.811 8.638 8.747 3,423,429 +0.10(+1.17%)
Jan 31, 2006 8.682 8.739 8.573 8.646 2,219,684 -0.04(-0.46%)
Jan 30, 2006 8.436 8.698 8.436 8.686 3,834,519 +0.21(+2.42%)
Jan 27, 2006 8.541 8.626 8.452 8.481 3,073,867 -0.03(-0.38%)
Jan 26, 2006 8.565 8.569 8.432 8.513 1,687,277 +0.16(+1.93%)
Jan 25, 2006 8.509 8.525 8.299 8.352 1,970,847 -0.12(-1.47%)
Jan 24, 2006 8.469 8.545 8.457 8.477 1,417,601 +0.02(+0.19%)
Jan 23, 2006 8.489 8.537 8.424 8.461 1,894,931 -0.02(-0.19%)
Jan 20, 2006 8.557 8.590 8.469 8.477 2,399,303 -0.11(-1.31%)
Jan 19, 2006 8.606 8.642 8.525 8.590 1,767,411 -0.01(-0.14%)
Jan 18, 2006 8.606 8.646 8.577 8.602 1,022,389 -0.00(-0.05%)
Jan 17, 2006 8.646 8.690 8.569 8.606 1,033,801 -0.12(-1.34%)
Jan 13, 2006 8.686 8.787 8.686 8.723 1,291,073 +0.02(+0.28%)
Jan 12, 2006 8.743 8.775 8.682 8.698 1,165,538 -0.05(-0.55%)
Jan 11, 2006 8.723 8.783 8.650 8.747 2,083,233 +0.05(+0.60%)
Jan 10, 2006 8.565 8.706 8.561 8.694 2,611,174 +0.13(+1.51%)
Jan 09, 2006 8.646 8.666 8.525 8.565 2,272,280 -0.11(-1.30%)
Jan 06, 2006 8.747 8.751 8.602 8.678 2,374,742 +0.02(+0.23%)
Jan 05, 2006 8.727 8.767 8.610 8.658 1,814,797 -0.06(-0.65%)
Jan 04, 2006 8.848 8.848 8.698 8.714 2,391,116 +0.02(+0.19%)
Jan 03, 2006 8.626 8.731 8.497 8.698 2,650,373 +1.92(+28.40%)
Dec 30, 2005 6.816 6.818 6.715 6.774 1,313,960 -0.04(-0.61%)
Dec 29, 2005 6.790 6.859 6.785 6.816 1,470,568 +0.01(+0.19%)
Dec 28, 2005 6.782 6.828 6.769 6.803 851,267 +0.05(+0.69%)
Dec 27, 2005 6.836 6.883 6.733 6.756 1,836,195 -0.07(-0.98%)
Dec 23, 2005 6.831 6.841 6.808 6.823 1,507,162 +0.03(+0.38%)
Dec 22, 2005 6.818 6.820 6.772 6.797 1,943,495 +0.02(+0.34%)
Dec 21, 2005 6.785 6.834 6.743 6.774 2,019,783 -0.00(-0.04%)
Dec 20, 2005 6.810 6.841 6.769 6.777 2,613,345 +0.00(+0.04%)
Dec 19, 2005 6.849 6.849 6.759 6.774 1,771,691 -0.07(-1.09%)
Dec 16, 2005 6.914 6.916 6.836 6.849 2,133,906 -0.26(-3.63%)
Dec 15, 2005 7.125 7.159 7.068 7.107 3,602,924 +0.00(+0.04%)
Dec 14, 2005 7.135 7.159 7.053 7.104 3,646,340 -0.03(-0.43%)
Dec 13, 2005 7.228 7.272 7.122 7.135 4,035,536 -0.10(-1.39%)
Dec 12, 2005 7.190 7.288 7.192 7.236 2,750,106 +0.05(+0.68%)
Dec 09, 2005 7.112 7.233 7.112 7.187 3,461,511 +0.12(+1.64%)
Dec 08, 2005 6.957 7.071 6.934 7.071 3,715,186 +0.13(+1.93%)
Dec 07, 2005 6.939 6.994 6.921 6.937 1,730,445 -0.00(-0.04%)
Dec 06, 2005 6.963 6.999 6.924 6.939 1,691,061 -0.02(-0.22%)
Dec 05, 2005 6.926 6.965 6.893 6.955 1,781,925 +0.01(+0.15%)
Dec 02, 2005 6.939 6.952 6.888 6.944 966,320 -0.00(-0.04%)
Dec 01, 2005 6.924 6.950 6.862 6.947 1,466,537 +0.08(+1.20%)
Nov 30, 2005 6.903 6.950 6.852 6.865 1,457,233 -0.07(-1.00%)
Nov 29, 2005 6.916 6.965 6.893 6.934 2,460,458 +0.06(+0.83%)
Nov 28, 2005 6.870 6.895 6.821 6.877 2,150,342 +0.00(+0.04%)
Nov 25, 2005 6.960 6.960 6.836 6.875 1,359,237 -0.03(-0.37%)
Nov 23, 2005 6.911 6.960 6.885 6.901 2,002,417 -0.01(-0.07%)
Nov 22, 2005 6.885 6.924 6.857 6.906 1,363,268 +0.02(+0.30%)
Nov 21, 2005 6.901 6.914 6.828 6.885 1,203,249 -0.00(-0.04%)
Nov 18, 2005 6.911 6.952 6.823 6.888 1,723,313 +0.01(+0.15%)
Nov 17, 2005 6.779 6.877 6.779 6.877 1,629,968 +0.11(+1.56%)
Nov 16, 2005 6.821 6.844 6.717 6.772 849,407 -0.02(-0.34%)
Nov 15, 2005 6.870 6.901 6.761 6.795 1,812,936 -0.07(-1.09%)
Nov 14, 2005 6.849 6.883 6.810 6.870 1,305,587 +0.04(+0.60%)
Nov 11, 2005 6.834 6.844 6.795 6.828 1,593,994 +0.00(+0.04%)
Nov 10, 2005 6.764 6.854 6.681 6.826 2,239,035 +0.11(+1.57%)
Nov 09, 2005 6.717 6.733 6.694 6.720 2,295,786 +0.00(+0.04%)
Nov 08, 2005 6.769 6.769 6.705 6.717 2,117,160 -0.05(-0.76%)
Nov 07, 2005 6.865 6.872 6.756 6.769 1,531,971 -0.03(-0.46%)
Nov 04, 2005 6.785 6.826 6.712 6.800 969,111 +0.02(+0.23%)
Nov 03, 2005 6.834 6.834 6.736 6.785 1,518,636 -0.00(-0.04%)
Nov 02, 2005 6.687 6.808 6.684 6.787 1,496,618 +0.10(+1.50%)
Nov 01, 2005 6.668 6.710 6.612 6.687 1,334,117 +0.00(+0.04%)
Oct 31, 2005 6.594 6.697 6.578 6.684 1,754,014 +0.14(+2.13%)
Oct 28, 2005 6.462 6.550 6.328 6.545 2,236,864 +0.13(+2.09%)
Oct 27, 2005 6.550 6.552 6.390 6.411 1,819,449 -0.14(-2.13%)
Oct 26, 2005 6.539 6.617 6.516 6.550 1,646,714 +0.02(+0.24%)
Oct 25, 2005 6.640 6.640 6.488 6.534 991,129 -0.11(-1.59%)
Oct 24, 2005 6.539 6.640 6.539 6.640 1,016,559 +0.14(+2.10%)
Oct 21, 2005 6.480 6.576 6.436 6.503 1,461,885 +0.04(+0.56%)
Oct 20, 2005 6.568 6.591 6.449 6.467 894,373 -0.10(-1.45%)
Oct 19, 2005 6.503 6.565 6.444 6.563 1,543,135 +0.06(+0.95%)
Oct 18, 2005 6.555 6.586 6.488 6.501 1,038,577 -0.05(-0.75%)
Oct 17, 2005 6.552 6.558 6.470 6.550 815,914 +0.00(+0.04%)
Oct 14, 2005 6.527 6.604 6.460 6.547 992,990 +0.05(+0.71%)
Oct 13, 2005 6.514 6.542 6.472 6.501 1,276,126 -0.01(-0.20%)
Oct 12, 2005 6.607 6.638 6.462 6.514 1,179,990 -0.09(-1.41%)
Oct 11, 2005 6.643 6.692 6.534 6.607 1,216,894 -0.03(-0.39%)
Oct 10, 2005 6.707 6.746 6.612 6.632 1,426,532 -0.07(-1.12%)
Oct 07, 2005 6.681 6.715 6.614 6.707 1,842,707 +0.05(+0.81%)
Oct 06, 2005 6.681 6.702 6.614 6.653 1,281,398 -0.03(-0.42%)
Oct 05, 2005 6.712 6.715 6.638 6.681 942,131 -0.05(-0.73%)
Oct 04, 2005 6.756 6.836 6.730 6.730 1,165,104 -0.03(-0.38%)
Oct 03, 2005 6.888 6.888 6.730 6.756 2,264,155 -0.12(-1.80%)
Sep 30, 2005 6.813 6.885 6.733 6.880 1,267,443 +0.07(+0.98%)
Sep 29, 2005 8.358 6.813 6.638 6.813 849,096 +0.14(+2.05%)
Sep 28, 2005 6.720 6.743 6.625 6.676 1,106,803 -0.01(-0.08%)
Sep 27, 2005 6.687 6.715 6.648 6.681 1,178,749 -0.00(-0.04%)
Sep 26, 2005 6.699 6.733 6.645 6.684 1,126,030 +0.02(+0.31%)
Sep 23, 2005 6.663 6.705 6.583 6.663 690,937 +0.06(+0.98%)
Sep 22, 2005 6.591 6.599 6.475 6.599 1,331,637 +0.03(+0.39%)
Sep 21, 2005 6.736 6.736 6.573 6.573 1,601,127 -0.19(-2.86%)
Sep 20, 2005 6.797 6.885 6.741 6.767 1,427,772 -0.02(-0.23%)
Sep 19, 2005 6.849 6.852 6.759 6.782 1,463,746 -0.05(-0.72%)
Sep 16, 2005 6.661 6.846 6.656 6.831 2,779,877 +0.18(+2.64%)
Sep 15, 2005 6.645 6.689 6.604 6.656 1,202,628 +0.00(+0.04%)
Sep 14, 2005 6.717 6.733 6.638 6.653 850,027 -0.05(-0.69%)
Sep 13, 2005 6.764 6.769 6.699 6.699 1,153,940 -0.05(-0.76%)
Sep 12, 2005 6.725 6.772 6.702 6.751 1,418,779 +0.03(+0.50%)
Sep 09, 2005 6.619 6.725 6.604 6.717 2,193,448 +0.10(+1.48%)
Sep 08, 2005 6.578 6.619 6.545 6.619 1,883,953 +0.01(+0.20%)
Sep 07, 2005 6.514 6.612 6.496 6.607 1,423,431 +0.10(+1.51%)
Sep 06, 2005 6.488 6.523 6.462 6.509 1,914,964 +0.05(+0.72%)
Sep 02, 2005 6.501 6.511 6.452 6.462 1,079,823 -0.04(-0.56%)
Sep 01, 2005 6.496 6.514 6.426 6.498 1,385,287 +0.01(+0.08%)
Aug 31, 2005 6.470 6.511 6.403 6.493 2,762,821 +0.00(+0.00%)
Aug 30, 2005 6.488 6.519 6.452 6.493 1,607,950 -0.02(-0.28%)
Aug 29, 2005 6.449 6.511 6.387 6.511 1,044,469 +0.03(+0.44%)
Aug 26, 2005 6.511 6.511 6.460 6.483 638,218 -0.03(-0.44%)
Aug 25, 2005 6.493 6.532 6.452 6.511 708,304 +0.03(+0.52%)
Aug 24, 2005 6.493 6.521 6.426 6.478 771,878 -0.02(-0.36%)
Aug 23, 2005 6.555 6.558 6.483 6.501 1,020,590 -0.06(-0.98%)
Aug 22, 2005 6.539 6.589 6.519 6.565 661,786 +0.04(+0.63%)
Aug 19, 2005 6.480 6.534 6.434 6.524 968,181 +0.07(+1.08%)
Aug 18, 2005 6.516 6.516 6.423 6.454 957,637 -0.06(-0.99%)
Aug 17, 2005 6.503 6.539 6.488 6.519 1,828,132 +0.00(+0.04%)
Aug 16, 2005 6.560 6.576 6.475 6.516 1,203,559 -0.07(-1.06%)
Aug 15, 2005 6.565 6.589 6.529 6.586 997,332 +0.00(+0.04%)
Aug 12, 2005 6.552 6.594 6.498 6.583 1,334,117 +0.01(+0.12%)
Aug 11, 2005 6.514 6.594 6.514 6.576 1,063,386 +0.05(+0.75%)
Aug 10, 2005 6.539 6.622 6.509 6.527 1,114,555 -0.01(-0.12%)
Aug 09, 2005 6.516 6.565 6.516 6.534 1,223,716 +0.01(+0.16%)
Aug 08, 2005 6.501 6.558 6.501 6.524 878,868 +0.02(+0.24%)
Aug 05, 2005 6.607 6.607 6.478 6.509 917,632 -0.10(-1.45%)
Aug 04, 2005 6.668 6.681 6.596 6.604 853,748 -0.10(-1.50%)
Aug 03, 2005 6.681 6.707 6.663 6.705 1,018,109 -0.00(-0.04%)
Aug 02, 2005 6.674 6.712 6.668 6.707 1,127,890 +0.04(+0.54%)
Aug 01, 2005 6.800 6.800 6.643 6.671 1,300,005 -0.10(-1.52%)
Jul 29, 2005 6.759 6.834 6.723 6.774 1,248,836 +0.04(+0.65%)
Jul 28, 2005 6.759 6.764 6.681 6.730 870,494 +0.04(+0.54%)
Jul 27, 2005 6.668 6.730 6.645 6.694 981,516 +0.03(+0.50%)
Jul 26, 2005 6.656 6.689 6.617 6.661 1,260,620 +0.04(+0.58%)
Jul 25, 2005 6.630 6.702 6.591 6.622 1,214,413 -0.03(-0.47%)
Jul 22, 2005 6.640 6.684 6.604 6.653 986,168 +0.03(+0.39%)
Jul 21, 2005 6.666 6.679 6.586 6.627 992,680 -0.06(-0.85%)
Jul 20, 2005 6.625 6.694 6.625 6.684 682,874 +0.03(+0.43%)
Jul 19, 2005 6.671 6.679 6.619 6.656 794,826 +0.01(+0.19%)
Jul 18, 2005 6.676 6.707 6.632 6.643 855,919 -0.05(-0.77%)
Jul 15, 2005 6.656 6.697 6.643 6.694 831,420 +0.03(+0.39%)
Jul 14, 2005 6.591 6.681 6.591 6.668 1,044,469 +0.04(+0.58%)
Jul 13, 2005 6.671 6.697 6.607 6.630 825,838 -0.04(-0.62%)
Jul 12, 2005 6.679 6.725 6.648 6.671 890,962 -0.02(-0.27%)
Jul 11, 2005 6.650 6.728 6.611 6.689 887,241 +0.07(+1.01%)
Jul 08, 2005 6.576 6.632 6.539 6.622 988,338 +0.04(+0.67%)
Jul 07, 2005 6.552 6.581 6.524 6.578 1,806,734 -0.02(-0.23%)
Jul 06, 2005 6.643 6.643 6.591 6.594 979,965 -0.05(-0.81%)
Jul 05, 2005 6.565 6.653 6.550 6.648 989,579 +0.06(+0.94%)
Jul 01, 2005 6.539 6.589 6.537 6.586 1,266,512 +0.06(+0.95%)
Jun 30, 2005 6.578 6.604 6.524 6.524 1,137,194 -0.04(-0.55%)
Jun 29, 2005 6.527 6.568 6.514 6.560 768,466 +0.05(+0.79%)
Jun 28, 2005 6.550 6.550 6.483 6.509 2,109,407 +0.01(+0.12%)
Jun 27, 2005 6.460 6.501 6.444 6.501 925,075 +0.05(+0.80%)
Jun 24, 2005 6.488 6.498 6.405 6.449 1,475,220 -0.04(-0.56%)
Jun 23, 2005 6.563 6.565 6.483 6.485 1,015,629 -0.08(-1.22%)
Jun 22, 2005 6.589 6.594 6.514 6.565 1,171,927 -0.01(-0.16%)
Jun 21, 2005 6.558 6.591 6.527 6.576 810,642 +0.01(+0.16%)
Jun 20, 2005 6.514 6.573 6.472 6.565 1,100,910 +0.02(+0.35%)
Jun 17, 2005 6.550 6.552 6.493 6.542 1,830,613 +0.04(+0.56%)
Jun 16, 2005 6.449 6.506 6.423 6.506 867,703 +0.06(+0.88%)
Jun 15, 2005 6.444 6.449 6.411 6.449 871,735 +0.02(+0.36%)
Jun 14, 2005 6.387 6.434 6.374 6.426 890,962 +0.01(+0.20%)
Jun 13, 2005 6.395 6.449 6.374 6.413 1,211,932 -0.01(-0.16%)
Jun 10, 2005 6.449 6.449 6.369 6.423 585,498 -0.02(-0.36%)
Jun 09, 2005 6.429 6.447 6.382 6.447 807,231 +0.03(+0.44%)
Jun 08, 2005 6.447 6.475 6.405 6.418 584,568 -0.01(-0.08%)
Jun 07, 2005 6.449 6.485 6.400 6.423 1,499,719 -0.03(-0.40%)
Jun 06, 2005 6.421 6.457 6.390 6.449 975,624 +0.05(+0.77%)
Jun 03, 2005 6.449 6.449 6.374 6.400 886,310 -0.05(-0.76%)
Jun 02, 2005 6.447 6.449 6.398 6.449 1,207,900 +0.00(+0.00%)
Jun 01, 2005 6.421 6.454 6.374 6.449 1,130,682 +0.04(+0.56%)
May 31, 2005 6.447 6.449 6.413 6.413 785,213 -0.01(-0.20%)
May 27, 2005 6.434 6.449 6.418 6.426 765,675 -0.02(-0.36%)
May 26, 2005 6.372 6.449 6.372 6.449 1,119,827 +0.09(+1.42%)
May 25, 2005 6.423 6.423 6.351 6.359 920,733 -0.07(-1.16%)
May 24, 2005 6.436 6.472 6.392 6.434 618,060 -0.02(-0.24%)
May 23, 2005 6.436 6.488 6.405 6.449 1,153,010 +0.02(+0.32%)
May 20, 2005 6.413 6.439 6.392 6.429 1,052,842 +0.02(+0.24%)
May 19, 2005 6.374 6.426 6.359 6.413 666,128 +0.02(+0.28%)
May 18, 2005 6.351 6.418 6.351 6.395 1,035,476 +0.05(+0.73%)
May 17, 2005 6.253 6.349 6.227 6.349 990,819 +0.05(+0.78%)
May 16, 2005 6.165 6.300 6.165 6.300 1,162,934 +0.14(+2.22%)
May 13, 2005 6.243 6.243 6.140 6.163 663,647 -0.07(-1.20%)
May 12, 2005 6.258 6.294 6.235 6.238 1,142,776 -0.02(-0.29%)
May 11, 2005 6.245 6.258 6.158 6.256 2,376,727 +0.01(+0.21%)
May 10, 2005 6.227 6.292 6.220 6.243 1,125,410 -0.03(-0.49%)
May 09, 2005 6.266 6.282 6.214 6.274 686,906 +0.01(+0.21%)
May 06, 2005 6.271 6.292 6.238 6.261 747,068 +0.01(+0.12%)
May 05, 2005 6.245 6.276 6.171 6.253 1,484,524 -0.01(-0.12%)
May 04, 2005 6.191 6.292 6.184 6.261 1,860,384 +0.11(+1.76%)
May 03, 2005 6.207 6.287 6.104 6.153 2,773,365 -0.04(-0.58%)
May 02, 2005 6.088 6.189 6.088 6.189 2,185,075 +0.10(+1.65%)
Apr 29, 2005 6.036 6.191 5.946 6.088 1,912,483 +0.05(+0.85%)
Apr 28, 2005 5.830 6.036 5.766 6.036 3,329,092 +0.19(+3.22%)
Apr 27, 2005 5.758 5.869 5.711 5.848 1,292,872 +0.07(+1.21%)
Apr 26, 2005 5.866 5.897 5.773 5.778 1,322,333 -0.08(-1.32%)
Apr 25, 2005 5.877 5.946 5.797 5.856 1,131,922 +0.03(+0.53%)
Apr 22, 2005 5.895 5.910 5.804 5.825 1,057,804 -0.06(-1.01%)
Apr 21, 2005 5.820 5.897 5.794 5.884 1,571,356 +0.13(+2.24%)
Apr 20, 2005 5.877 5.892 5.750 5.755 1,930,470 -0.10(-1.63%)
Apr 19, 2005 5.856 5.889 5.797 5.851 1,418,159 -0.02(-0.35%)
Apr 18, 2005 5.864 5.910 5.807 5.871 1,085,095 +0.01(+0.18%)
Apr 15, 2005 5.895 6.134 5.861 5.861 1,607,329 -0.05(-0.83%)
Apr 14, 2005 5.946 5.962 5.897 5.910 1,156,111 -0.03(-0.52%)
Apr 13, 2005 6.036 6.036 5.931 5.941 935,309 -0.09(-1.41%)
Apr 12, 2005 5.946 6.047 5.895 6.026 1,432,424 +0.09(+1.52%)
Apr 11, 2005 5.975 5.977 5.926 5.936 1,325,744 +0.01(+0.13%)
Apr 08, 2005 6.011 6.016 5.920 5.928 1,143,706 -0.05(-0.86%)
Apr 07, 2005 5.920 5.998 5.907 5.980 1,200,458 +0.06(+0.96%)
Apr 06, 2005 5.975 6.011 5.918 5.923 886,000 -0.04(-0.65%)
Apr 05, 2005 5.915 5.980 5.902 5.962 1,823,790 +0.05(+0.83%)
Apr 04, 2005 5.923 5.954 5.869 5.913 1,494,757 +0.02(+0.26%)
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.