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

Old Republic International Corp (NY: ORI )

35.32 -0.26 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 8.009 8.096 7.991 8.042 1,621,867 +0.01(+0.13%)
Apr 27, 2006 7.988 8.118 7.988 8.031 1,650,364 -0.01(-0.18%)
Apr 26, 2006 8.056 8.111 8.042 8.046 1,530,841 +0.01(+0.18%)
Apr 25, 2006 8.096 8.114 7.995 8.031 2,004,785 -0.04(-0.49%)
Apr 24, 2006 8.053 8.078 7.984 8.071 1,894,668 +0.02(+0.22%)
Apr 21, 2006 8.089 8.096 8.002 8.053 1,270,767 +0.01(+0.09%)
Apr 20, 2006 8.020 8.111 7.999 8.046 1,500,130 +0.01(+0.09%)
Apr 19, 2006 8.035 8.096 8.031 8.038 1,585,899 -0.01(-0.09%)
Apr 18, 2006 7.901 8.074 7.897 8.046 1,760,481 +0.15(+1.88%)
Apr 17, 2006 7.883 7.919 7.858 7.897 645,758 -0.01(-0.09%)
Apr 13, 2006 7.915 7.941 7.850 7.905 813,423 -0.01(-0.14%)
Apr 12, 2006 7.879 7.923 7.858 7.915 1,172,547 +0.04(+0.46%)
Apr 11, 2006 7.995 8.013 7.847 7.879 1,398,314 -0.08(-1.04%)
Apr 10, 2006 7.991 8.002 7.912 7.962 823,937 -0.01(-0.09%)
Apr 07, 2006 8.064 8.074 7.926 7.970 1,079,031 -0.05(-0.68%)
Apr 06, 2006 8.089 8.089 7.984 8.024 1,141,283 -0.05(-0.67%)
Apr 05, 2006 8.013 8.093 7.991 8.078 1,956,366 +0.11(+1.36%)
Apr 04, 2006 7.937 8.002 7.905 7.970 2,262,645 +0.02(+0.23%)
Apr 03, 2006 7.970 8.009 7.926 7.952 1,620,483 +0.07(+0.82%)
Mar 31, 2006 7.861 7.905 7.811 7.887 1,938,659 +0.06(+0.79%)
Mar 30, 2006 7.836 7.858 7.785 7.825 1,015,396 +0.02(+0.23%)
Mar 29, 2006 7.764 7.850 7.735 7.807 1,660,601 +0.04(+0.47%)
Mar 28, 2006 7.923 7.923 7.713 7.771 1,980,991 -0.14(-1.78%)
Mar 27, 2006 7.876 7.948 7.843 7.912 2,120,158 +0.04(+0.46%)
Mar 24, 2006 7.890 7.908 7.836 7.876 1,464,716 +0.00(+0.05%)
Mar 23, 2006 7.952 7.952 7.861 7.872 1,520,880 -0.09(-1.18%)
Mar 22, 2006 7.966 7.991 7.908 7.966 1,394,993 +0.01(+0.09%)
Mar 21, 2006 7.991 8.046 7.948 7.959 1,334,402 -0.08(-0.94%)
Mar 20, 2006 8.031 8.078 8.006 8.035 1,483,806 -0.01(-0.13%)
Mar 17, 2006 8.093 8.093 7.984 8.046 2,690,938 -0.03(-0.40%)
Mar 16, 2006 8.042 8.121 7.988 8.078 1,901,032 +0.05(+0.63%)
Mar 15, 2006 7.887 8.031 7.847 8.027 2,407,070 +0.15(+1.93%)
Mar 14, 2006 7.789 7.890 7.727 7.876 1,733,643 +0.09(+1.11%)
Mar 13, 2006 7.731 7.796 7.731 7.789 1,421,831 +0.04(+0.56%)
Mar 10, 2006 7.749 7.771 7.688 7.746 1,327,208 -0.01(-0.14%)
Mar 09, 2006 7.753 7.782 7.713 7.756 1,593,093 +0.00(+0.05%)
Mar 08, 2006 7.691 7.753 7.644 7.753 2,628,686 +0.07(+0.89%)
Mar 07, 2006 7.615 7.930 7.615 7.684 2,049,606 +0.04(+0.57%)
Mar 06, 2006 7.626 7.681 7.590 7.641 3,440,726 -0.06(-0.75%)
Mar 03, 2006 7.738 7.771 7.691 7.699 2,259,325 -0.04(-0.47%)
Mar 02, 2006 7.666 7.742 7.626 7.735 2,239,128 +0.01(+0.19%)
Mar 01, 2006 7.735 7.771 7.695 7.720 1,664,751 +0.03(+0.33%)
Feb 28, 2006 7.713 7.742 7.666 7.695 2,450,508 -0.02(-0.23%)
Feb 27, 2006 7.760 7.789 7.713 7.713 2,069,803 -0.01(-0.14%)
Feb 24, 2006 7.749 7.793 7.702 7.724 2,667,697 +0.00(+0.00%)
Feb 23, 2006 7.825 7.825 7.717 7.724 1,731,983 -0.08(-1.02%)
Feb 22, 2006 7.756 7.850 7.691 7.803 2,156,956 +0.09(+1.12%)
Feb 21, 2006 7.738 7.760 7.699 7.717 1,349,065 +0.01(+0.09%)
Feb 17, 2006 7.720 7.724 7.652 7.709 1,634,870 -0.00(-0.05%)
Feb 16, 2006 7.746 7.767 7.699 7.713 1,195,788 -0.01(-0.09%)
Feb 15, 2006 7.738 7.753 7.695 7.720 1,611,630 -0.01(-0.09%)
Feb 14, 2006 7.681 7.742 7.659 7.727 3,338,080 +0.04(+0.56%)
Feb 13, 2006 7.702 7.742 7.655 7.684 852,158 -0.02(-0.23%)
Feb 10, 2006 7.648 7.735 7.626 7.702 1,195,511 +0.05(+0.71%)
Feb 09, 2006 7.738 7.738 7.626 7.648 2,093,320 -0.03(-0.42%)
Feb 08, 2006 7.662 7.702 7.623 7.681 2,050,989 +0.01(+0.19%)
Feb 07, 2006 7.677 7.691 7.587 7.666 2,695,641 -0.00(-0.05%)
Feb 06, 2006 7.706 7.706 7.644 7.670 1,938,106 -0.03(-0.42%)
Feb 03, 2006 7.720 7.771 7.673 7.702 1,752,734 -0.07(-0.93%)
Feb 02, 2006 7.850 7.858 7.709 7.774 2,250,195 -0.07(-0.88%)
Feb 01, 2006 7.771 7.901 7.746 7.843 3,817,834 +0.09(+1.17%)
Jan 31, 2006 7.785 7.836 7.688 7.753 2,475,408 -0.04(-0.46%)
Jan 30, 2006 7.565 7.800 7.565 7.789 4,276,284 +0.18(+2.42%)
Jan 27, 2006 7.659 7.735 7.579 7.605 3,427,999 -0.03(-0.38%)
Jan 26, 2006 7.681 7.684 7.561 7.634 1,881,664 +0.14(+1.93%)
Jan 25, 2006 7.630 7.644 7.442 7.489 2,197,904 -0.11(-1.47%)
Jan 24, 2006 7.594 7.662 7.583 7.601 1,580,919 +0.01(+0.19%)
Jan 23, 2006 7.612 7.655 7.554 7.587 2,113,241 -0.01(-0.19%)
Jan 20, 2006 7.673 7.702 7.594 7.601 2,675,721 -0.10(-1.31%)
Jan 19, 2006 7.717 7.749 7.644 7.702 1,971,030 -0.01(-0.14%)
Jan 18, 2006 7.717 7.753 7.691 7.713 1,140,176 -0.00(-0.05%)
Jan 17, 2006 7.753 7.793 7.684 7.717 1,152,903 -0.10(-1.34%)
Jan 13, 2006 7.789 7.879 7.789 7.821 1,439,815 +0.02(+0.28%)
Jan 12, 2006 7.840 7.868 7.785 7.800 1,299,817 -0.04(-0.55%)
Jan 11, 2006 7.821 7.876 7.756 7.843 2,323,237 +0.05(+0.60%)
Jan 10, 2006 7.681 7.807 7.677 7.796 2,912,001 +0.12(+1.51%)
Jan 09, 2006 7.753 7.771 7.644 7.681 2,534,063 -0.10(-1.30%)
Jan 06, 2006 7.843 7.847 7.713 7.782 2,648,330 +0.02(+0.23%)
Jan 05, 2006 7.825 7.861 7.720 7.764 2,023,875 -0.05(-0.65%)
Jan 04, 2006 7.934 7.934 7.800 7.814 2,666,591 +0.01(+0.19%)
Jan 03, 2006 7.735 7.829 7.619 7.800 2,955,716 +1.73(+28.40%)
Dec 30, 2005 6.111 6.114 6.021 6.074 1,465,338 -0.04(-0.61%)
Dec 29, 2005 6.088 6.151 6.084 6.111 1,639,989 +0.01(+0.19%)
Dec 28, 2005 6.081 6.123 6.070 6.100 949,340 +0.04(+0.69%)
Dec 27, 2005 6.130 6.172 6.037 6.058 2,047,738 -0.06(-0.98%)
Dec 23, 2005 6.125 6.135 6.104 6.118 1,680,798 +0.02(+0.38%)
Dec 22, 2005 6.114 6.116 6.072 6.095 2,167,400 +0.02(+0.34%)
Dec 21, 2005 6.084 6.128 6.047 6.074 2,252,477 -0.00(-0.04%)
Dec 20, 2005 6.107 6.135 6.070 6.077 2,914,422 +0.00(+0.04%)
Dec 19, 2005 6.142 6.142 6.061 6.074 1,975,803 -0.07(-1.09%)
Dec 16, 2005 6.199 6.202 6.130 6.142 2,379,748 -0.23(-3.63%)
Dec 15, 2005 6.389 6.419 6.338 6.373 4,018,008 +0.00(+0.04%)
Dec 14, 2005 6.398 6.419 6.324 6.371 4,066,426 -0.03(-0.43%)
Dec 13, 2005 6.482 6.521 6.387 6.398 4,500,459 -0.09(-1.39%)
Dec 12, 2005 6.447 6.535 6.449 6.488 3,066,939 +0.04(+0.68%)
Dec 09, 2005 6.377 6.486 6.377 6.445 3,860,303 +0.10(+1.64%)
Dec 08, 2005 6.239 6.340 6.218 6.340 4,143,203 +0.12(+1.93%)
Dec 07, 2005 6.222 6.271 6.206 6.220 1,929,806 -0.00(-0.04%)
Dec 06, 2005 6.243 6.276 6.209 6.222 1,885,883 -0.01(-0.22%)
Dec 05, 2005 6.211 6.246 6.181 6.236 1,987,216 +0.01(+0.15%)
Dec 02, 2005 6.222 6.234 6.176 6.227 1,077,647 -0.00(-0.04%)
Dec 01, 2005 6.209 6.232 6.153 6.229 1,635,493 +0.07(+1.20%)
Nov 30, 2005 6.190 6.232 6.144 6.155 1,625,118 -0.06(-1.00%)
Nov 29, 2005 6.202 6.246 6.181 6.218 2,743,921 +0.05(+0.83%)
Nov 28, 2005 6.160 6.183 6.116 6.167 2,398,077 +0.00(+0.04%)
Nov 25, 2005 6.241 6.241 6.130 6.165 1,515,831 -0.02(-0.37%)
Nov 23, 2005 6.197 6.241 6.174 6.188 2,233,110 -0.00(-0.07%)
Nov 22, 2005 6.174 6.209 6.148 6.192 1,520,327 +0.02(+0.30%)
Nov 21, 2005 6.188 6.199 6.123 6.174 1,341,872 -0.00(-0.04%)
Nov 18, 2005 6.197 6.234 6.118 6.176 1,921,851 +0.01(+0.15%)
Nov 17, 2005 6.079 6.167 6.079 6.167 1,817,752 +0.09(+1.56%)
Nov 16, 2005 6.116 6.137 6.024 6.072 947,265 -0.02(-0.34%)
Nov 15, 2005 6.160 6.188 6.063 6.093 2,021,800 -0.07(-1.09%)
Nov 14, 2005 6.142 6.172 6.107 6.160 1,456,000 +0.04(+0.60%)
Nov 11, 2005 6.128 6.137 6.093 6.123 1,777,634 +0.00(+0.04%)
Nov 10, 2005 6.065 6.146 5.991 6.121 2,496,989 +0.09(+1.57%)
Nov 09, 2005 6.024 6.037 6.003 6.026 2,560,278 +0.00(+0.04%)
Nov 08, 2005 6.070 6.070 6.012 6.024 2,361,072 -0.05(-0.76%)
Nov 07, 2005 6.155 6.162 6.058 6.070 1,708,466 -0.03(-0.46%)
Nov 04, 2005 6.084 6.121 6.019 6.098 1,080,760 +0.01(+0.23%)
Nov 03, 2005 6.128 6.128 6.040 6.084 1,693,595 -0.00(-0.04%)
Nov 02, 2005 5.996 6.104 5.993 6.086 1,669,040 +0.09(+1.50%)
Nov 01, 2005 5.980 6.017 5.929 5.996 1,487,818 +0.00(+0.04%)
Oct 31, 2005 5.912 6.005 5.899 5.993 1,956,090 +0.12(+2.13%)
Oct 28, 2005 5.795 5.873 5.674 5.869 2,494,568 +0.12(+2.09%)
Oct 27, 2005 5.873 5.875 5.730 5.748 2,029,063 -0.12(-2.13%)
Oct 26, 2005 5.864 5.933 5.843 5.873 1,836,428 +0.01(+0.24%)
Oct 25, 2005 5.954 5.954 5.818 5.859 1,105,315 -0.09(-1.59%)
Oct 24, 2005 5.864 5.954 5.864 5.954 1,133,674 +0.12(+2.10%)
Oct 21, 2005 5.811 5.896 5.771 5.832 1,630,305 +0.03(+0.56%)
Oct 20, 2005 5.889 5.910 5.783 5.799 997,412 -0.09(-1.45%)
Oct 19, 2005 5.832 5.887 5.778 5.885 1,720,916 +0.06(+0.95%)
Oct 18, 2005 5.878 5.906 5.818 5.829 1,158,229 -0.04(-0.75%)
Oct 17, 2005 5.875 5.880 5.801 5.873 909,913 +0.00(+0.04%)
Oct 14, 2005 5.852 5.922 5.792 5.871 1,107,390 +0.04(+0.71%)
Oct 13, 2005 5.841 5.866 5.804 5.829 1,423,145 -0.01(-0.20%)
Oct 12, 2005 5.924 5.952 5.795 5.841 1,315,934 -0.08(-1.41%)
Oct 11, 2005 5.956 6.000 5.859 5.924 1,357,089 -0.02(-0.39%)
Oct 10, 2005 6.014 6.049 5.929 5.947 1,590,879 -0.07(-1.12%)
Oct 07, 2005 5.991 6.021 5.931 6.014 2,055,001 +0.05(+0.81%)
Oct 06, 2005 5.991 6.010 5.931 5.966 1,429,024 -0.03(-0.42%)
Oct 05, 2005 6.019 6.021 5.952 5.991 1,050,672 -0.04(-0.73%)
Oct 04, 2005 6.058 6.130 6.035 6.035 1,299,333 -0.02(-0.38%)
Oct 03, 2005 6.176 6.176 6.035 6.058 2,525,002 -0.11(-1.80%)
Sep 30, 2005 6.109 6.174 6.037 6.169 1,413,461 +0.06(+0.98%)
Sep 29, 2005 7.495 6.109 5.952 6.109 946,919 +0.12(+2.05%)
Sep 28, 2005 6.026 6.047 5.940 5.987 1,234,315 -0.00(-0.08%)
Sep 27, 2005 5.996 6.021 5.961 5.991 1,314,550 -0.00(-0.04%)
Sep 26, 2005 6.007 6.037 5.959 5.993 1,255,757 +0.02(+0.31%)
Sep 23, 2005 5.975 6.012 5.903 5.975 770,539 +0.06(+0.98%)
Sep 22, 2005 5.910 5.917 5.806 5.917 1,485,051 +0.02(+0.39%)
Sep 21, 2005 6.040 6.040 5.894 5.894 1,785,589 -0.17(-2.86%)
Sep 20, 2005 6.095 6.174 6.044 6.067 1,592,262 -0.01(-0.23%)
Sep 19, 2005 6.142 6.144 6.061 6.081 1,632,380 -0.04(-0.72%)
Sep 16, 2005 5.973 6.139 5.968 6.125 3,100,140 +0.16(+2.64%)
Sep 15, 2005 5.959 5.998 5.922 5.968 1,341,180 +0.00(+0.04%)
Sep 14, 2005 6.024 6.037 5.952 5.966 947,956 -0.04(-0.69%)
Sep 13, 2005 6.065 6.070 6.007 6.007 1,286,883 -0.05(-0.76%)
Sep 12, 2005 6.030 6.072 6.010 6.054 1,582,233 +0.03(+0.50%)
Sep 09, 2005 5.936 6.030 5.922 6.024 2,446,150 +0.09(+1.48%)
Sep 08, 2005 5.899 5.936 5.869 5.936 2,100,998 +0.01(+0.20%)
Sep 07, 2005 5.841 5.929 5.825 5.924 1,587,421 +0.09(+1.51%)
Sep 06, 2005 5.818 5.849 5.795 5.836 2,135,582 +0.04(+0.72%)
Sep 02, 2005 5.829 5.838 5.785 5.795 1,204,226 -0.03(-0.56%)
Sep 01, 2005 5.825 5.841 5.762 5.827 1,544,882 +0.00(+0.08%)
Aug 31, 2005 5.801 5.838 5.741 5.822 3,081,118 +0.00(+0.00%)
Aug 30, 2005 5.818 5.845 5.785 5.822 1,793,197 -0.02(-0.28%)
Aug 29, 2005 5.783 5.838 5.727 5.838 1,164,800 +0.03(+0.44%)
Aug 26, 2005 5.838 5.838 5.792 5.813 711,745 -0.03(-0.44%)
Aug 25, 2005 5.822 5.857 5.785 5.838 789,906 +0.03(+0.52%)
Aug 24, 2005 5.822 5.848 5.762 5.808 860,804 -0.02(-0.36%)
Aug 23, 2005 5.878 5.880 5.813 5.829 1,138,170 -0.06(-0.98%)
Aug 22, 2005 5.864 5.908 5.845 5.887 738,029 +0.04(+0.63%)
Aug 19, 2005 5.811 5.859 5.769 5.850 1,079,723 +0.06(+1.08%)
Aug 18, 2005 5.843 5.843 5.760 5.788 1,067,964 -0.06(-0.99%)
Aug 17, 2005 5.832 5.864 5.818 5.845 2,038,746 +0.00(+0.04%)
Aug 16, 2005 5.882 5.896 5.806 5.843 1,342,218 -0.06(-1.06%)
Aug 15, 2005 5.887 5.908 5.855 5.906 1,112,232 +0.00(+0.04%)
Aug 12, 2005 5.875 5.912 5.827 5.903 1,487,818 +0.01(+0.12%)
Aug 11, 2005 5.841 5.912 5.841 5.896 1,185,896 +0.04(+0.75%)
Aug 10, 2005 5.864 5.938 5.836 5.852 1,242,961 -0.01(-0.12%)
Aug 09, 2005 5.843 5.887 5.843 5.859 1,364,697 +0.01(+0.16%)
Aug 08, 2005 5.829 5.880 5.829 5.850 980,120 +0.01(+0.24%)
Aug 05, 2005 5.924 5.924 5.808 5.836 1,023,350 -0.09(-1.45%)
Aug 04, 2005 5.980 5.991 5.915 5.922 952,106 -0.09(-1.50%)
Aug 03, 2005 5.991 6.014 5.975 6.012 1,135,403 -0.00(-0.04%)
Aug 02, 2005 5.984 6.019 5.980 6.014 1,257,832 +0.03(+0.54%)
Aug 01, 2005 6.098 6.098 5.956 5.982 1,449,775 -0.09(-1.52%)
Jul 29, 2005 6.061 6.128 6.028 6.074 1,392,711 +0.04(+0.65%)
Jul 28, 2005 6.061 6.065 5.991 6.035 970,782 +0.03(+0.54%)
Jul 27, 2005 5.980 6.035 5.959 6.003 1,094,594 +0.03(+0.50%)
Jul 26, 2005 5.968 5.998 5.933 5.973 1,405,853 +0.03(+0.58%)
Jul 25, 2005 5.945 6.010 5.910 5.938 1,354,322 -0.03(-0.47%)
Jul 22, 2005 5.954 5.993 5.922 5.966 1,099,781 +0.02(+0.39%)
Jul 21, 2005 5.977 5.989 5.906 5.943 1,107,044 -0.05(-0.85%)
Jul 20, 2005 5.940 6.003 5.940 5.993 761,547 +0.03(+0.43%)
Jul 19, 2005 5.982 5.989 5.936 5.968 886,396 +0.01(+0.19%)
Jul 18, 2005 5.987 6.014 5.947 5.956 954,527 -0.05(-0.77%)
Jul 15, 2005 5.968 6.005 5.956 6.003 927,206 +0.02(+0.39%)
Jul 14, 2005 5.910 5.991 5.910 5.980 1,164,800 +0.03(+0.58%)
Jul 13, 2005 5.982 6.005 5.924 5.945 920,980 -0.04(-0.62%)
Jul 12, 2005 5.989 6.030 5.961 5.982 993,608 -0.02(-0.27%)
Jul 11, 2005 5.963 6.033 5.928 5.998 989,457 +0.06(+1.01%)
Jul 08, 2005 5.896 5.947 5.864 5.938 1,102,202 +0.04(+0.67%)
Jul 07, 2005 5.875 5.901 5.850 5.899 2,014,883 -0.01(-0.23%)
Jul 06, 2005 5.956 5.956 5.910 5.912 1,092,865 -0.05(-0.81%)
Jul 05, 2005 5.887 5.966 5.873 5.961 1,103,586 +0.06(+0.94%)
Jul 01, 2005 5.864 5.908 5.862 5.906 1,412,424 +0.06(+0.95%)
Jun 30, 2005 5.899 5.922 5.850 5.850 1,268,207 -0.03(-0.55%)
Jun 29, 2005 5.852 5.889 5.841 5.882 856,999 +0.05(+0.79%)
Jun 28, 2005 5.873 5.873 5.813 5.836 2,352,426 +0.01(+0.12%)
Jun 27, 2005 5.792 5.829 5.778 5.829 1,031,650 +0.05(+0.80%)
Jun 24, 2005 5.818 5.827 5.744 5.783 1,645,176 -0.03(-0.56%)
Jun 23, 2005 5.885 5.887 5.813 5.815 1,132,637 -0.07(-1.22%)
Jun 22, 2005 5.908 5.912 5.841 5.887 1,306,942 -0.01(-0.16%)
Jun 21, 2005 5.880 5.910 5.852 5.896 904,034 +0.01(+0.16%)
Jun 20, 2005 5.841 5.894 5.804 5.887 1,227,743 +0.02(+0.35%)
Jun 17, 2005 5.873 5.875 5.822 5.866 2,041,513 +0.03(+0.56%)
Jun 16, 2005 5.783 5.834 5.760 5.834 967,669 +0.05(+0.88%)
Jun 15, 2005 5.778 5.783 5.748 5.783 972,165 +0.02(+0.36%)
Jun 14, 2005 5.727 5.769 5.716 5.762 993,608 +0.01(+0.20%)
Jun 13, 2005 5.734 5.783 5.716 5.751 1,351,555 -0.01(-0.16%)
Jun 10, 2005 5.783 5.783 5.711 5.760 652,952 -0.02(-0.36%)
Jun 09, 2005 5.764 5.781 5.723 5.781 900,230 +0.03(+0.44%)
Jun 08, 2005 5.781 5.806 5.744 5.755 651,914 -0.00(-0.08%)
Jun 07, 2005 5.783 5.815 5.739 5.760 1,672,498 -0.02(-0.40%)
Jun 06, 2005 5.758 5.790 5.730 5.783 1,088,023 +0.04(+0.77%)
Jun 03, 2005 5.783 5.783 5.716 5.739 988,420 -0.04(-0.76%)
Jun 02, 2005 5.781 5.783 5.737 5.783 1,347,059 +0.00(+0.00%)
Jun 01, 2005 5.758 5.788 5.716 5.783 1,260,944 +0.03(+0.56%)
May 31, 2005 5.781 5.783 5.751 5.751 875,675 -0.01(-0.20%)
May 27, 2005 5.769 5.783 5.755 5.762 853,887 -0.02(-0.36%)
May 26, 2005 5.714 5.783 5.714 5.783 1,248,840 +0.08(+1.42%)
May 25, 2005 5.760 5.760 5.695 5.702 1,026,808 -0.07(-1.16%)
May 24, 2005 5.771 5.804 5.732 5.769 689,265 -0.01(-0.24%)
May 23, 2005 5.771 5.818 5.744 5.783 1,285,845 +0.02(+0.32%)
May 20, 2005 5.751 5.774 5.732 5.764 1,174,138 +0.01(+0.24%)
May 19, 2005 5.716 5.762 5.702 5.751 742,871 +0.02(+0.28%)
May 18, 2005 5.695 5.755 5.695 5.734 1,154,771 +0.04(+0.73%)
May 17, 2005 5.607 5.693 5.584 5.693 1,104,969 +0.04(+0.78%)
May 16, 2005 5.529 5.649 5.529 5.649 1,296,912 +0.12(+2.22%)
May 13, 2005 5.598 5.598 5.505 5.526 740,104 -0.07(-1.20%)
May 12, 2005 5.612 5.644 5.591 5.593 1,274,432 -0.02(-0.29%)
May 11, 2005 5.600 5.612 5.522 5.609 2,650,543 +0.01(+0.21%)
May 10, 2005 5.584 5.642 5.577 5.598 1,255,065 -0.03(-0.49%)
May 09, 2005 5.619 5.633 5.572 5.626 766,043 +0.01(+0.21%)
May 06, 2005 5.623 5.642 5.593 5.614 833,136 +0.01(+0.12%)
May 05, 2005 5.600 5.628 5.533 5.607 1,655,552 -0.01(-0.12%)
May 04, 2005 5.552 5.642 5.545 5.614 2,074,714 +0.10(+1.76%)
May 03, 2005 5.566 5.637 5.473 5.517 3,092,877 -0.03(-0.58%)
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.