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

Old Dominion Freight Line Inc (NQ: ODFL )

182.19 -2.87 (-1.55%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 6, 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 (%)
Jan 31, 2005 4.498 4.630 4.427 4.526 2,021,994 +0.10(+2.26%)
Jan 28, 2005 4.325 4.499 4.279 4.426 1,424,209 +0.16(+3.81%)
Jan 27, 2005 4.352 4.388 4.251 4.263 700,769 +0.00(+0.00%)
Jan 26, 2005 4.267 4.331 4.210 4.263 532,249 +0.02(+0.36%)
Jan 25, 2005 4.274 4.358 4.212 4.248 445,896 -0.01(-0.21%)
Jan 24, 2005 4.261 4.352 4.166 4.257 496,909 +0.02(+0.54%)
Jan 21, 2005 4.288 4.353 4.183 4.234 306,427 -0.03(-0.78%)
Jan 20, 2005 4.322 4.348 4.248 4.267 222,151 -0.10(-2.29%)
Jan 19, 2005 4.449 4.449 4.310 4.367 489,010 -0.03(-0.58%)
Jan 18, 2005 4.450 4.475 4.357 4.393 598,763 +0.00(+0.00%)
Jan 14, 2005 4.395 4.407 4.313 4.393 609,802 +0.02(+0.41%)
Jan 13, 2005 4.336 4.443 4.324 4.375 895,339 +0.06(+1.42%)
Jan 12, 2005 4.399 4.441 4.269 4.313 656,634 -0.05(-1.20%)
Jan 11, 2005 4.383 4.431 4.302 4.366 929,054 +0.02(+0.47%)
Jan 10, 2005 4.142 4.380 4.111 4.345 1,094,225 +0.18(+4.43%)
Jan 07, 2005 4.289 4.302 4.097 4.161 1,668,626 -0.08(-1.90%)
Jan 06, 2005 4.150 4.262 4.148 4.242 1,782,555 +0.02(+0.49%)
Jan 05, 2005 4.452 4.539 4.187 4.221 1,280,470 -0.26(-5.77%)
Jan 04, 2005 4.498 4.673 4.436 4.480 1,543,236 -0.03(-0.71%)
Jan 03, 2005 4.481 4.582 4.436 4.512 519,612 +0.06(+1.26%)
Dec 31, 2004 4.481 4.481 4.424 4.456 162,979 +0.03(+0.58%)
Dec 30, 2004 4.534 4.534 4.429 4.430 169,227 -0.05(-1.14%)
Dec 29, 2004 4.537 4.537 4.467 4.481 422,808 -0.03(-0.62%)
Dec 28, 2004 4.395 4.511 4.395 4.509 549,338 +0.14(+3.13%)
Dec 27, 2004 4.530 4.530 4.361 4.372 549,338 -0.08(-1.87%)
Dec 23, 2004 4.466 4.554 4.435 4.456 271,284 -0.04(-0.91%)
Dec 22, 2004 4.340 4.564 4.340 4.497 1,247,598 +0.14(+3.14%)
Dec 21, 2004 4.221 4.376 4.184 4.360 781,571 +0.16(+3.78%)
Dec 20, 2004 4.188 4.270 4.144 4.201 201,511 +0.00(+0.03%)
Dec 17, 2004 4.251 4.256 4.132 4.199 439,471 -0.01(-0.21%)
Dec 16, 2004 4.199 4.275 4.176 4.208 471,233 -0.03(-0.70%)
Dec 15, 2004 4.206 4.361 4.184 4.238 432,181 +0.01(+0.27%)
Dec 14, 2004 4.275 4.290 4.205 4.226 476,440 -0.05(-1.14%)
Dec 13, 2004 4.224 4.340 4.224 4.275 376,987 +0.01(+0.15%)
Dec 10, 2004 4.234 4.311 4.196 4.269 609,740 +0.03(+0.66%)
Dec 09, 2004 4.322 4.324 4.235 4.240 509,245 -0.05(-1.08%)
Dec 08, 2004 4.182 4.288 4.151 4.287 573,291 +0.15(+3.56%)
Dec 07, 2004 4.142 4.225 4.119 4.139 855,510 -0.01(-0.25%)
Dec 06, 2004 4.110 4.225 4.097 4.150 920,077 +0.03(+0.65%)
Dec 03, 2004 4.262 4.327 4.111 4.123 1,123,150 -0.15(-3.56%)
Dec 02, 2004 4.208 4.321 4.185 4.275 1,472,020 +0.03(+0.82%)
Dec 01, 2004 3.983 4.251 3.983 4.240 1,561,580 +0.23(+5.65%)
Nov 30, 2004 3.993 4.020 3.943 4.014 762,305 +0.06(+1.42%)
Nov 29, 2004 4.015 4.023 3.922 3.958 482,168 -0.04(-0.99%)
Nov 26, 2004 3.967 4.014 3.967 3.997 164,541 +0.03(+0.71%)
Nov 24, 2004 3.982 3.982 3.893 3.969 547,776 +0.02(+0.42%)
Nov 23, 2004 3.941 3.986 3.893 3.952 569,125 +0.02(+0.62%)
Nov 22, 2004 3.835 3.942 3.835 3.928 363,969 +0.06(+1.49%)
Nov 19, 2004 3.956 3.960 3.842 3.870 939,343 -0.09(-2.30%)
Nov 18, 2004 3.929 3.965 3.853 3.961 433,222 +0.04(+0.98%)
Nov 17, 2004 3.780 3.925 3.780 3.923 458,216 +0.17(+4.43%)
Nov 16, 2004 3.878 3.887 3.755 3.756 232,753 -0.09(-2.30%)
Nov 15, 2004 3.831 3.878 3.803 3.845 523,303 -0.03(-0.69%)
Nov 12, 2004 3.796 3.872 3.755 3.872 295,757 +0.06(+1.44%)
Nov 11, 2004 3.796 3.818 3.771 3.817 192,138 +0.01(+0.24%)
Nov 10, 2004 3.649 3.833 3.649 3.808 806,564 +0.16(+4.42%)
Nov 09, 2004 3.585 3.650 3.579 3.646 776,885 +0.06(+1.71%)
Nov 08, 2004 3.571 3.618 3.559 3.585 599,846 -0.03(-0.71%)
Nov 05, 2004 3.616 3.671 3.589 3.611 717,525 -0.03(-0.70%)
Nov 04, 2004 3.534 3.639 3.534 3.636 512,889 +0.10(+2.75%)
Nov 03, 2004 3.659 3.659 3.532 3.539 600,367 -0.01(-0.14%)
Nov 02, 2004 3.585 3.617 3.534 3.544 683,158 -0.05(-1.46%)
Nov 01, 2004 3.598 3.660 3.595 3.596 386,880 +0.01(+0.23%)
Oct 29, 2004 3.585 3.634 3.562 3.588 239,522 -0.01(-0.34%)
Oct 28, 2004 3.623 3.677 3.575 3.600 219,735 -0.07(-1.92%)
Oct 27, 2004 3.613 3.677 3.561 3.671 479,044 +0.06(+1.70%)
Oct 26, 2004 3.579 3.613 3.525 3.609 1,012,762 +0.02(+0.61%)
Oct 25, 2004 3.508 3.587 3.508 3.587 542,569 +0.04(+1.23%)
Oct 22, 2004 3.613 3.614 3.532 3.544 1,781,836 -0.17(-4.55%)
Oct 21, 2004 3.828 3.831 3.630 3.713 1,320,496 -0.05(-1.39%)
Oct 20, 2004 3.709 3.812 3.695 3.765 876,859 +0.02(+0.44%)
Oct 19, 2004 3.773 3.838 3.721 3.749 782,612 -0.03(-0.88%)
Oct 18, 2004 3.861 3.929 3.771 3.782 2,100,505 -0.04(-1.17%)
Oct 15, 2004 3.655 3.873 3.654 3.827 1,979,703 +0.17(+4.51%)
Oct 14, 2004 3.649 3.687 3.559 3.662 823,748 +0.09(+2.58%)
Oct 13, 2004 3.713 3.721 3.559 3.570 1,619,899 -0.09(-2.59%)
Oct 12, 2004 3.641 3.694 3.604 3.664 927,888 -0.02(-0.52%)
Oct 11, 2004 3.607 3.694 3.603 3.683 519,138 +0.07(+1.84%)
Oct 08, 2004 3.637 3.698 3.594 3.617 307,733 -0.03(-0.95%)
Oct 07, 2004 3.727 3.727 3.636 3.651 795,109 -0.10(-2.76%)
Oct 06, 2004 3.750 3.777 3.687 3.755 295,237 -0.02(-0.44%)
Oct 05, 2004 3.719 3.786 3.709 3.772 211,404 +0.03(+0.75%)
Oct 04, 2004 3.764 3.808 3.733 3.744 305,130 +0.02(+0.48%)
Oct 01, 2004 3.709 3.759 3.668 3.726 1,346,010 +0.04(+1.01%)
Sep 30, 2004 3.700 3.722 3.630 3.689 234,835 +0.00(+0.03%)
Sep 29, 2004 3.668 3.692 3.589 3.687 221,818 +0.04(+1.16%)
Sep 28, 2004 3.531 3.651 3.514 3.645 312,940 +0.16(+4.63%)
Sep 27, 2004 3.567 3.568 3.477 3.484 773,240 -0.09(-2.61%)
Sep 24, 2004 3.559 3.616 3.559 3.577 326,479 +0.02(+0.58%)
Sep 23, 2004 3.570 3.599 3.531 3.557 391,046 +0.01(+0.18%)
Sep 22, 2004 3.685 3.718 3.520 3.550 535,280 -0.16(-4.31%)
Sep 21, 2004 3.608 3.726 3.603 3.710 394,690 +0.11(+3.02%)
Sep 20, 2004 3.617 3.659 3.586 3.602 492,582 -0.02(-0.57%)
Sep 17, 2004 3.675 3.713 3.621 3.622 608,178 -0.06(-1.53%)
Sep 16, 2004 3.627 3.719 3.627 3.678 404,063 -0.02(-0.45%)
Sep 15, 2004 3.686 3.713 3.643 3.695 535,280 -0.02(-0.41%)
Sep 14, 2004 3.739 3.780 3.649 3.710 463,944 -0.05(-1.26%)
Sep 13, 2004 3.751 3.788 3.655 3.758 206,197 +0.02(+0.62%)
Sep 10, 2004 3.687 3.745 3.669 3.735 196,824 +0.01(+0.14%)
Sep 09, 2004 3.730 3.796 3.672 3.730 554,025 +0.01(+0.31%)
Sep 08, 2004 3.744 3.811 3.708 3.718 223,901 -0.02(-0.65%)
Sep 07, 2004 3.701 3.833 3.700 3.742 726,897 +0.07(+1.78%)
Sep 03, 2004 3.694 3.694 3.586 3.677 120,281 +0.00(+0.07%)
Sep 02, 2004 3.575 3.699 3.575 3.675 181,724 +0.11(+3.05%)
Sep 01, 2004 3.580 3.694 3.566 3.566 631,609 -0.03(-0.92%)
Aug 31, 2004 3.476 3.632 3.476 3.599 422,808 +0.08(+2.18%)
Aug 30, 2004 3.561 3.603 3.477 3.522 528,510 -0.09(-2.45%)
Aug 27, 2004 3.498 3.648 3.458 3.611 720,649 +0.13(+3.60%)
Aug 26, 2004 3.453 3.509 3.431 3.485 657,123 +0.05(+1.38%)
Aug 25, 2004 3.393 3.456 3.356 3.438 491,020 +0.05(+1.51%)
Aug 24, 2004 3.440 3.450 3.315 3.386 1,577,201 +0.01(+0.19%)
Aug 23, 2004 3.553 3.559 3.344 3.380 1,303,599 -0.20(-5.71%)
Aug 20, 2004 3.508 3.612 3.452 3.585 384,276 +0.09(+2.56%)
Aug 19, 2004 3.567 3.573 3.488 3.495 382,714 -0.07(-1.98%)
Aug 18, 2004 3.491 3.568 3.431 3.566 429,671 +0.08(+2.24%)
Aug 17, 2004 3.489 3.520 3.444 3.488 684,200 +0.01(+0.41%)
Aug 16, 2004 3.521 3.521 3.436 3.474 485,813 -0.04(-1.17%)
Aug 13, 2004 3.594 3.630 3.470 3.514 2,139,558 -0.09(-2.45%)
Aug 12, 2004 3.668 3.668 3.580 3.603 1,581,367 -0.11(-2.86%)
Aug 11, 2004 3.521 3.713 3.457 3.709 935,177 +0.15(+4.10%)
Aug 10, 2004 3.421 3.585 3.402 3.563 378,028 +0.17(+4.94%)
Aug 09, 2004 3.329 3.458 3.329 3.395 881,025 -0.00(-0.11%)
Aug 06, 2004 3.457 3.462 3.112 3.399 2,776,895 -0.22(-6.12%)
Aug 05, 2004 3.672 3.759 3.621 3.621 493,103 -0.07(-1.98%)
Aug 04, 2004 3.741 3.777 3.649 3.694 419,684 -0.06(-1.67%)
Aug 03, 2004 3.726 3.781 3.669 3.756 724,294 +0.02(+0.62%)
Aug 02, 2004 3.739 3.762 3.651 3.733 339,496 +0.02(+0.48%)
Jul 30, 2004 3.745 3.776 3.713 3.716 293,154 -0.04(-0.96%)
Jul 29, 2004 3.663 3.804 3.625 3.751 1,124,192 +0.13(+3.68%)
Jul 28, 2004 3.713 3.713 3.585 3.618 674,827 -0.06(-1.57%)
Jul 27, 2004 3.593 3.712 3.593 3.676 725,335 +0.06(+1.74%)
Jul 26, 2004 3.659 3.660 3.590 3.613 670,662 -0.01(-0.28%)
Jul 23, 2004 3.687 3.691 3.617 3.623 927,367 -0.04(-1.22%)
Jul 22, 2004 3.664 3.681 3.611 3.668 1,576,680 -0.00(-0.03%)
Jul 21, 2004 3.755 3.764 3.636 3.669 9,604,840 -0.10(-2.55%)
Jul 20, 2004 3.668 3.771 3.635 3.765 908,101 +0.17(+4.59%)
Jul 19, 2004 3.618 3.672 3.590 3.600 589,432 -0.03(-0.78%)
Jul 16, 2004 3.667 3.686 3.617 3.628 681,596 -0.01(-0.21%)
Jul 15, 2004 3.856 3.856 3.626 3.636 1,596,988 -0.12(-3.30%)
Jul 14, 2004 3.790 3.814 3.695 3.760 829,996 -0.03(-0.91%)
Jul 13, 2004 3.696 3.853 3.653 3.795 1,119,505 +0.14(+3.89%)
Jul 12, 2004 3.586 3.695 3.586 3.653 330,644 +0.04(+1.24%)
Jul 09, 2004 3.672 3.714 3.521 3.608 996,099 -0.06(-1.61%)
Jul 08, 2004 3.645 3.694 3.627 3.667 652,437 +0.01(+0.35%)
Jul 07, 2004 3.630 3.746 3.630 3.654 359,283 +0.02(+0.49%)
Jul 06, 2004 3.831 3.841 3.636 3.636 581,622 -0.13(-3.43%)
Jul 02, 2004 3.690 3.803 3.668 3.765 287,426 +0.06(+1.66%)
Jul 01, 2004 3.794 3.826 3.675 3.704 398,856 -0.07(-1.87%)
Jun 30, 2004 3.719 3.818 3.719 3.774 299,923 +0.05(+1.31%)
Jun 29, 2004 3.803 3.851 3.726 3.726 637,858 -0.09(-2.32%)
Jun 28, 2004 3.751 3.861 3.709 3.814 841,451 +0.11(+2.90%)
Jun 25, 2004 3.675 3.751 3.659 3.707 1,045,566 +0.05(+1.40%)
Jun 24, 2004 3.726 3.739 3.627 3.655 1,166,368 -0.05(-1.35%)
Jun 23, 2004 3.612 3.746 3.587 3.705 1,780,795 +0.13(+3.76%)
Jun 22, 2004 3.625 3.636 3.508 3.571 809,168 +0.04(+1.16%)
Jun 21, 2004 3.563 3.619 3.503 3.530 432,181 +0.01(+0.33%)
Jun 18, 2004 3.431 3.622 3.408 3.518 885,711 +0.07(+1.89%)
Jun 17, 2004 3.475 3.475 3.418 3.453 916,953 +0.01(+0.33%)
Jun 16, 2004 3.495 3.495 3.354 3.442 873,735 +0.02(+0.49%)
Jun 15, 2004 3.342 3.535 3.342 3.425 1,271,550 +0.10(+3.08%)
Jun 14, 2004 3.429 3.457 3.303 3.322 1,055,980 -0.16(-4.53%)
Jun 10, 2004 3.534 3.566 3.459 3.480 498,310 -0.07(-1.98%)
Jun 09, 2004 3.646 3.646 3.536 3.550 692,010 -0.08(-2.19%)
Jun 08, 2004 3.579 3.683 3.553 3.630 1,052,335 +0.05(+1.43%)
Jun 07, 2004 3.557 3.626 3.484 3.579 651,916 +0.11(+3.10%)
Jun 04, 2004 3.527 3.530 3.438 3.471 677,951 +0.02(+0.56%)
Jun 03, 2004 3.517 3.532 3.448 3.452 508,203 -0.03(-0.74%)
Jun 02, 2004 3.456 3.527 3.456 3.477 755,536 -0.02(-0.48%)
Jun 01, 2004 3.479 3.540 3.445 3.494 925,284 -0.06(-1.73%)
May 28, 2004 3.709 3.713 3.490 3.555 1,788,085 -0.16(-4.24%)
May 27, 2004 3.648 3.796 3.648 3.713 1,801,623 +0.01(+0.28%)
May 26, 2004 3.614 3.708 3.594 3.703 913,308 +0.01(+0.31%)
May 25, 2004 3.330 3.707 3.310 3.691 2,264,005 +0.39(+11.87%)
May 24, 2004 3.178 3.317 3.162 3.299 1,090,867 +0.17(+5.31%)
May 21, 2004 3.137 3.169 3.065 3.133 438,950 +1.02(+48.40%)
May 20, 2004 2.101 2.111 2.096 2.111 417,081 +0.01(+0.49%)
May 19, 2004 2.114 2.117 2.099 2.101 428,796 -0.01(-0.62%)
May 18, 2004 2.127 2.127 2.100 2.114 357,721 -0.01(-0.27%)
May 17, 2004 2.140 2.140 2.092 2.120 460,038 -0.01(-0.48%)
May 14, 2004 2.116 2.151 2.104 2.130 1,398,861 +0.00(+0.13%)
May 13, 2004 2.083 2.137 2.075 2.127 482,689 +0.06(+2.89%)
May 12, 2004 2.056 2.083 2.054 2.067 562,356 -0.01(-0.36%)
May 11, 2004 2.005 2.098 2.005 2.075 872,433 +0.07(+3.32%)
May 10, 2004 2.024 2.025 1.992 2.008 850,564 -0.02(-0.87%)
May 07, 2004 2.075 2.096 2.026 2.026 303,828 -0.06(-2.89%)
May 06, 2004 2.133 2.133 2.029 2.086 852,907 -0.02(-0.95%)
May 05, 2004 2.164 2.177 2.103 2.106 885,711 -0.06(-2.71%)
May 04, 2004 2.138 2.195 2.138 2.165 506,120 +0.02(+0.77%)
May 03, 2004 2.116 2.159 2.116 2.148 1,629,271 +0.03(+1.34%)
Apr 30, 2004 2.100 2.150 2.092 2.120 587,350 +0.04(+1.75%)
Apr 29, 2004 2.151 2.154 2.070 2.083 988,029 -0.04(-1.80%)
Apr 28, 2004 2.170 2.196 2.121 2.121 1,440,257 -0.06(-2.79%)
Apr 27, 2004 2.162 2.191 2.157 2.182 833,381 +0.03(+1.46%)
Apr 26, 2004 2.173 2.185 2.143 2.151 378,028 -0.01(-0.34%)
Apr 23, 2004 2.153 2.227 2.143 2.158 1,662,075 +0.01(+0.37%)
Apr 22, 2004 2.099 2.204 2.087 2.150 2,112,742 +0.05(+2.55%)
Apr 21, 2004 2.035 2.097 2.025 2.097 445,979 +0.04(+2.08%)
Apr 20, 2004 2.003 2.054 2.002 2.054 488,937 +0.06(+3.17%)
Apr 19, 2004 2.012 2.012 1.921 1.991 466,287 -0.03(-1.63%)
Apr 16, 2004 1.977 2.026 1.966 2.024 545,954 +0.06(+3.10%)
Apr 15, 2004 1.988 2.041 1.920 1.963 482,689 -0.03(-1.29%)
Apr 14, 2004 1.954 2.014 1.954 1.989 274,148 +0.03(+1.51%)
Apr 13, 2004 1.959 2.006 1.952 1.959 392,087 -0.00(-0.09%)
Apr 12, 2004 2.021 2.023 1.938 1.961 277,272 -0.01(-0.72%)
Apr 08, 2004 2.019 2.019 1.960 1.975 377,247 +0.00(+0.09%)
Apr 07, 2004 2.013 2.015 1.970 1.973 323,354 -0.02(-0.80%)
Apr 06, 2004 2.026 2.042 1.989 1.989 354,597 -0.06(-2.89%)
Apr 05, 2004 2.068 2.087 2.036 2.049 263,995 -0.03(-1.56%)
Apr 02, 2004 2.047 2.099 2.008 2.081 501,434 +0.07(+3.39%)
Apr 01, 2004 2.006 2.046 1.987 2.013 1,348,093 +0.09(+4.65%)
Mar 31, 2004 1.940 1.940 1.915 1.923 350,691 -0.01(-0.65%)
Mar 30, 2004 1.968 1.977 1.912 1.936 508,463 -0.04(-1.90%)
Mar 29, 2004 1.860 1.975 1.845 1.973 572,510 +0.11(+5.70%)
Mar 26, 2004 1.902 1.902 1.867 1.867 229,628 -0.03(-1.83%)
Mar 25, 2004 1.804 1.903 1.804 1.902 361,626 +0.08(+4.50%)
Mar 24, 2004 1.788 1.820 1.782 1.820 470,973 +0.03(+1.52%)
Mar 23, 2004 1.792 1.806 1.788 1.792 261,651 -0.00(-0.16%)
Mar 22, 2004 1.856 1.856 1.791 1.795 346,005 -0.06(-3.22%)
Mar 19, 2004 1.888 1.895 1.845 1.855 331,165 -0.02(-0.91%)
Mar 18, 2004 1.874 1.895 1.866 1.872 339,757 -0.02(-0.90%)
Mar 17, 2004 1.783 1.919 1.782 1.889 841,972 +0.11(+6.00%)
Mar 16, 2004 1.841 1.854 1.782 1.782 1,318,413 -0.07(-3.87%)
Mar 15, 2004 1.883 1.895 1.832 1.854 302,266 -0.04(-1.87%)
Mar 12, 2004 1.876 1.895 1.865 1.889 731,844 +0.02(+1.07%)
Mar 11, 2004 1.856 1.899 1.822 1.869 945,852 +0.01(+0.58%)
Mar 10, 2004 1.821 1.895 1.821 1.858 392,087 +0.03(+1.43%)
Mar 09, 2004 1.840 1.872 1.832 1.832 189,795 -0.03(-1.53%)
Mar 08, 2004 1.837 1.881 1.837 1.861 233,534 -0.01(-0.43%)
Mar 05, 2004 1.859 1.918 1.835 1.869 353,034 +0.03(+1.58%)
Mar 04, 2004 1.849 1.864 1.817 1.840 307,733 -0.02(-1.22%)
Mar 03, 2004 1.889 1.894 1.849 1.862 181,984 -0.05(-2.53%)
Mar 02, 2004 1.916 1.916 1.894 1.911 559,232 +0.01(+0.30%)
Mar 01, 2004 1.909 1.924 1.893 1.905 246,812 +0.00(+0.21%)
Feb 27, 2004 1.860 1.906 1.848 1.901 310,077 +0.04(+2.23%)
Feb 26, 2004 1.880 1.880 1.837 1.860 306,171 -0.01(-0.69%)
Feb 25, 2004 1.909 1.909 1.853 1.873 498,310 -0.03(-1.56%)
Feb 24, 2004 1.912 1.912 1.878 1.902 793,547 +0.01(+0.69%)
Feb 23, 2004 1.912 1.912 1.876 1.889 681,076 -0.02(-1.04%)
Feb 20, 2004 1.894 1.909 1.877 1.909 507,682 +0.01(+0.78%)
Feb 19, 2004 1.899 1.906 1.880 1.894 495,186 +0.00(+0.09%)
Feb 18, 2004 1.876 1.902 1.876 1.893 378,028 -0.00(-0.09%)
Feb 17, 2004 1.889 1.921 1.862 1.894 413,956 +0.02(+1.30%)
Feb 13, 2004 1.838 1.887 1.838 1.870 502,996 +0.02(+1.11%)
Feb 12, 2004 1.885 1.888 1.849 1.849 612,343 -0.03(-1.81%)
Feb 11, 2004 1.828 1.884 1.828 1.883 350,691 +0.03(+1.38%)
Feb 10, 2004 1.832 1.858 1.821 1.858 461,600 +0.03(+1.40%)
Feb 09, 2004 1.788 1.844 1.788 1.832 828,694 +0.05(+2.88%)
Feb 06, 2004 1.795 1.806 1.770 1.781 1,187,197 +0.00(+0.00%)
Feb 05, 2004 1.798 1.832 1.763 1.781 3,713,895 +0.04(+2.59%)
Feb 04, 2004 1.772 1.772 1.710 1.736 841,972 -0.03(-1.58%)
Feb 03, 2004 1.746 1.771 1.744 1.764 1,643,330 +0.01(+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.