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

Old Republic International Corp (NY: ORI )

29.73 -0.14 (-0.49%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 14, 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, 2006 8.609 8.665 8.501 8.573 2,238,613 -0.04(-0.46%)
Jan 30, 2006 8.365 8.625 8.365 8.613 3,867,218 +0.20(+2.42%)
Jan 27, 2006 8.469 8.553 8.381 8.409 3,100,080 -0.03(-0.38%)
Jan 26, 2006 8.493 8.497 8.361 8.441 1,701,666 +0.16(+1.93%)
Jan 25, 2006 8.437 8.453 8.229 8.281 1,987,654 -0.12(-1.47%)
Jan 24, 2006 8.397 8.473 8.385 8.405 1,429,689 +0.02(+0.19%)
Jan 23, 2006 8.417 8.465 8.353 8.389 1,911,090 -0.02(-0.19%)
Jan 20, 2006 8.485 8.517 8.397 8.405 2,419,764 -0.11(-1.31%)
Jan 19, 2006 8.533 8.569 8.453 8.517 1,782,483 -0.01(-0.14%)
Jan 18, 2006 8.533 8.573 8.505 8.529 1,031,108 -0.00(-0.05%)
Jan 17, 2006 8.573 8.617 8.497 8.533 1,042,617 -0.12(-1.34%)
Jan 13, 2006 8.613 8.713 8.613 8.649 1,302,083 +0.02(+0.28%)
Jan 12, 2006 8.669 8.701 8.609 8.625 1,175,478 -0.05(-0.55%)
Jan 11, 2006 8.649 8.709 8.577 8.673 2,100,998 +0.05(+0.60%)
Jan 10, 2006 8.493 8.633 8.489 8.621 2,633,441 +0.13(+1.51%)
Jan 09, 2006 8.573 8.593 8.453 8.493 2,291,657 -0.11(-1.30%)
Jan 06, 2006 8.673 8.677 8.529 8.605 2,394,993 +0.02(+0.23%)
Jan 05, 2006 8.653 8.693 8.537 8.585 1,830,273 -0.06(-0.65%)
Jan 04, 2006 8.773 8.773 8.625 8.641 2,411,507 +0.02(+0.19%)
Jan 03, 2006 8.553 8.657 8.425 8.625 2,672,974 +1.91(+28.40%)
Dec 30, 2005 6.758 6.760 6.658 6.717 1,325,165 -0.04(-0.61%)
Dec 29, 2005 6.732 6.801 6.727 6.758 1,483,109 +0.01(+0.19%)
Dec 28, 2005 6.725 6.771 6.712 6.745 858,527 +0.05(+0.69%)
Dec 27, 2005 6.778 6.824 6.676 6.699 1,851,853 -0.07(-0.98%)
Dec 23, 2005 6.773 6.783 6.750 6.766 1,520,015 +0.03(+0.38%)
Dec 22, 2005 6.760 6.762 6.714 6.740 1,960,068 +0.02(+0.34%)
Dec 21, 2005 6.727 6.776 6.686 6.717 2,037,007 -0.00(-0.04%)
Dec 20, 2005 6.753 6.783 6.712 6.720 2,635,631 +0.00(+0.04%)
Dec 19, 2005 6.791 6.791 6.702 6.717 1,786,799 -0.07(-1.09%)
Dec 16, 2005 6.855 6.858 6.778 6.791 2,152,103 -0.26(-3.63%)
Dec 15, 2005 7.065 7.098 7.009 7.047 3,633,649 +0.00(+0.04%)
Dec 14, 2005 7.075 7.098 6.993 7.044 3,677,435 -0.03(-0.43%)
Dec 13, 2005 7.167 7.211 7.062 7.075 4,069,949 -0.10(-1.39%)
Dec 12, 2005 7.129 7.226 7.131 7.175 2,773,558 +0.05(+0.68%)
Dec 09, 2005 7.052 7.172 7.052 7.126 3,491,030 +0.12(+1.64%)
Dec 08, 2005 6.899 7.011 6.876 7.011 3,746,868 +0.13(+1.93%)
Dec 07, 2005 6.881 6.934 6.863 6.878 1,745,202 -0.00(-0.04%)
Dec 06, 2005 6.904 6.939 6.865 6.881 1,705,481 -0.02(-0.22%)
Dec 05, 2005 6.868 6.906 6.835 6.896 1,797,120 +0.01(+0.15%)
Dec 02, 2005 6.881 6.893 6.830 6.886 974,561 -0.00(-0.04%)
Dec 01, 2005 6.865 6.891 6.804 6.888 1,479,043 +0.08(+1.20%)
Nov 30, 2005 6.845 6.891 6.794 6.806 1,469,660 -0.07(-1.00%)
Nov 29, 2005 6.858 6.906 6.835 6.876 2,481,440 +0.06(+0.83%)
Nov 28, 2005 6.812 6.837 6.763 6.819 2,168,680 +0.00(+0.04%)
Nov 25, 2005 6.901 6.901 6.778 6.817 1,370,828 -0.03(-0.37%)
Nov 23, 2005 6.853 6.901 6.827 6.842 2,019,493 -0.01(-0.07%)
Nov 22, 2005 6.827 6.865 6.799 6.847 1,374,894 +0.02(+0.30%)
Nov 21, 2005 6.842 6.855 6.771 6.827 1,213,510 -0.00(-0.04%)
Nov 18, 2005 6.853 6.893 6.766 6.830 1,738,009 +0.01(+0.15%)
Nov 17, 2005 6.722 6.819 6.722 6.819 1,643,868 +0.10(+1.56%)
Nov 16, 2005 6.763 6.786 6.661 6.714 856,650 -0.02(-0.34%)
Nov 15, 2005 6.812 6.842 6.704 6.737 1,828,396 -0.07(-1.09%)
Nov 14, 2005 6.791 6.824 6.753 6.812 1,316,720 +0.04(+0.60%)
Nov 11, 2005 6.776 6.786 6.737 6.771 1,607,587 +0.00(+0.04%)
Nov 10, 2005 6.707 6.796 6.625 6.768 2,258,129 +0.10(+1.57%)
Nov 09, 2005 6.661 6.676 6.638 6.663 2,315,364 +0.00(+0.04%)
Nov 08, 2005 6.712 6.712 6.648 6.661 2,135,214 -0.05(-0.76%)
Nov 07, 2005 6.806 6.814 6.699 6.712 1,545,035 -0.03(-0.46%)
Nov 04, 2005 6.727 6.768 6.656 6.743 977,375 +0.02(+0.23%)
Nov 03, 2005 6.776 6.776 6.679 6.727 1,531,587 -0.00(-0.04%)
Nov 02, 2005 6.630 6.750 6.627 6.730 1,509,381 +0.10(+1.50%)
Nov 01, 2005 6.612 6.653 6.556 6.630 1,345,494 +0.00(+0.04%)
Oct 31, 2005 6.538 6.640 6.523 6.627 1,768,972 +0.14(+2.13%)
Oct 28, 2005 6.407 6.494 6.274 6.489 2,255,940 +0.13(+2.09%)
Oct 27, 2005 6.494 6.497 6.336 6.356 1,834,964 -0.14(-2.13%)
Oct 26, 2005 6.484 6.561 6.461 6.494 1,660,757 +0.02(+0.24%)
Oct 25, 2005 6.584 6.584 6.433 6.479 999,581 -0.10(-1.59%)
Oct 24, 2005 6.484 6.584 6.484 6.584 1,025,228 +0.14(+2.10%)
Oct 21, 2005 6.425 6.520 6.382 6.448 1,474,352 +0.04(+0.56%)
Oct 20, 2005 6.512 6.535 6.395 6.413 902,000 -0.09(-1.45%)
Oct 19, 2005 6.448 6.510 6.390 6.507 1,556,295 +0.06(+0.95%)
Oct 18, 2005 6.500 6.530 6.433 6.446 1,047,434 -0.05(-0.75%)
Oct 17, 2005 6.497 6.502 6.415 6.494 822,872 +0.00(+0.04%)
Oct 14, 2005 6.471 6.548 6.405 6.492 1,001,458 +0.05(+0.71%)
Oct 13, 2005 6.459 6.487 6.418 6.446 1,287,008 -0.01(-0.20%)
Oct 12, 2005 6.551 6.581 6.407 6.459 1,190,052 -0.09(-1.41%)
Oct 11, 2005 6.587 6.635 6.479 6.551 1,227,271 -0.03(-0.39%)
Oct 10, 2005 6.650 6.689 6.556 6.576 1,438,697 -0.07(-1.12%)
Oct 07, 2005 6.625 6.658 6.558 6.650 1,858,421 +0.05(+0.81%)
Oct 06, 2005 6.625 6.645 6.558 6.597 1,292,325 -0.03(-0.42%)
Oct 05, 2005 6.656 6.658 6.581 6.625 950,165 -0.05(-0.73%)
Oct 04, 2005 6.699 6.778 6.673 6.673 1,175,040 -0.03(-0.38%)
Oct 03, 2005 6.830 6.830 6.673 6.699 2,283,463 -0.12(-1.80%)
Sep 30, 2005 6.755 6.827 6.676 6.822 1,278,251 +0.07(+0.98%)
Sep 29, 2005 8.287 6.755 6.581 6.755 856,337 +0.14(+2.05%)
Sep 28, 2005 6.663 6.686 6.569 6.620 1,116,241 -0.01(-0.08%)
Sep 27, 2005 6.630 6.658 6.592 6.625 1,188,801 -0.00(-0.04%)
Sep 26, 2005 6.643 6.676 6.589 6.627 1,135,632 +0.02(+0.31%)
Sep 23, 2005 6.607 6.648 6.528 6.607 696,829 +0.06(+0.98%)
Sep 22, 2005 6.535 6.543 6.420 6.543 1,342,992 +0.03(+0.39%)
Sep 21, 2005 6.679 6.679 6.517 6.517 1,614,781 -0.19(-2.86%)
Sep 20, 2005 6.740 6.827 6.684 6.709 1,439,948 -0.02(-0.23%)
Sep 19, 2005 6.791 6.794 6.702 6.725 1,476,228 -0.05(-0.72%)
Sep 16, 2005 6.604 6.789 6.599 6.773 2,803,583 +0.17(+2.64%)
Sep 15, 2005 6.589 6.633 6.548 6.599 1,212,884 +0.00(+0.04%)
Sep 14, 2005 6.661 6.676 6.581 6.597 857,276 -0.05(-0.69%)
Sep 13, 2005 6.707 6.712 6.643 6.643 1,163,781 -0.05(-0.76%)
Sep 12, 2005 6.668 6.714 6.645 6.694 1,430,878 +0.03(+0.50%)
Sep 09, 2005 6.563 6.668 6.548 6.661 2,212,153 +0.10(+1.48%)
Sep 08, 2005 6.523 6.563 6.489 6.563 1,900,018 +0.01(+0.20%)
Sep 07, 2005 6.459 6.556 6.441 6.551 1,435,569 +0.10(+1.51%)
Sep 06, 2005 6.433 6.468 6.407 6.454 1,931,294 +0.05(+0.72%)
Sep 02, 2005 6.446 6.456 6.397 6.407 1,089,031 -0.04(-0.56%)
Sep 01, 2005 6.441 6.459 6.372 6.443 1,397,100 +0.01(+0.08%)
Aug 31, 2005 6.415 6.456 6.349 6.438 2,786,381 +0.00(+0.00%)
Aug 30, 2005 6.433 6.464 6.397 6.438 1,621,662 -0.02(-0.28%)
Aug 29, 2005 6.395 6.456 6.333 6.456 1,053,376 +0.03(+0.44%)
Aug 26, 2005 6.456 6.456 6.405 6.428 643,660 -0.03(-0.44%)
Aug 25, 2005 6.438 6.477 6.397 6.456 714,344 +0.03(+0.52%)
Aug 24, 2005 6.438 6.466 6.372 6.423 778,460 -0.02(-0.36%)
Aug 23, 2005 6.500 6.502 6.428 6.446 1,029,294 -0.06(-0.98%)
Aug 22, 2005 6.484 6.533 6.464 6.510 667,430 +0.04(+0.63%)
Aug 19, 2005 6.425 6.479 6.379 6.469 976,437 +0.07(+1.08%)
Aug 18, 2005 6.461 6.461 6.369 6.400 965,803 -0.06(-0.99%)
Aug 17, 2005 6.448 6.484 6.433 6.464 1,843,722 +0.00(+0.04%)
Aug 16, 2005 6.505 6.520 6.420 6.461 1,213,822 -0.07(-1.06%)
Aug 15, 2005 6.510 6.533 6.474 6.530 1,005,837 +0.00(+0.04%)
Aug 12, 2005 6.497 6.538 6.443 6.528 1,345,494 +0.01(+0.12%)
Aug 11, 2005 6.459 6.538 6.459 6.520 1,072,455 +0.05(+0.75%)
Aug 10, 2005 6.484 6.566 6.454 6.471 1,124,060 -0.01(-0.12%)
Aug 09, 2005 6.461 6.510 6.461 6.479 1,234,152 +0.01(+0.16%)
Aug 08, 2005 6.446 6.502 6.446 6.469 886,362 +0.02(+0.24%)
Aug 05, 2005 6.551 6.551 6.423 6.454 925,457 -0.09(-1.45%)
Aug 04, 2005 6.612 6.625 6.540 6.548 861,029 -0.10(-1.50%)
Aug 03, 2005 6.625 6.650 6.607 6.648 1,026,792 -0.00(-0.04%)
Aug 02, 2005 6.617 6.656 6.612 6.650 1,137,509 +0.04(+0.54%)
Aug 01, 2005 6.743 6.743 6.587 6.615 1,311,091 -0.10(-1.52%)
Jul 29, 2005 6.702 6.776 6.666 6.717 1,259,485 +0.04(+0.65%)
Jul 28, 2005 6.702 6.707 6.625 6.673 877,918 +0.04(+0.54%)
Jul 27, 2005 6.612 6.673 6.589 6.638 989,886 +0.03(+0.50%)
Jul 26, 2005 6.599 6.633 6.561 6.604 1,271,370 +0.04(+0.58%)
Jul 25, 2005 6.574 6.645 6.535 6.566 1,224,769 -0.03(-0.47%)
Jul 22, 2005 6.584 6.627 6.548 6.597 994,577 +0.03(+0.39%)
Jul 21, 2005 6.610 6.622 6.530 6.571 1,001,145 -0.06(-0.85%)
Jul 20, 2005 6.569 6.638 6.569 6.627 688,698 +0.03(+0.43%)
Jul 19, 2005 6.615 6.622 6.563 6.599 801,604 +0.01(+0.19%)
Jul 18, 2005 6.620 6.650 6.576 6.587 863,218 -0.05(-0.77%)
Jul 15, 2005 6.599 6.640 6.587 6.638 838,510 +0.03(+0.39%)
Jul 14, 2005 6.535 6.625 6.535 6.612 1,053,376 +0.04(+0.58%)
Jul 13, 2005 6.615 6.640 6.551 6.574 832,880 -0.04(-0.62%)
Jul 12, 2005 6.622 6.668 6.592 6.615 898,560 -0.02(-0.27%)
Jul 11, 2005 6.594 6.671 6.555 6.633 894,807 +0.07(+1.01%)
Jul 08, 2005 6.520 6.576 6.484 6.566 996,767 +0.04(+0.67%)
Jul 07, 2005 6.497 6.525 6.469 6.523 1,822,141 -0.02(-0.23%)
Jul 06, 2005 6.587 6.587 6.535 6.538 988,322 -0.05(-0.81%)
Jul 05, 2005 6.510 6.597 6.494 6.592 998,018 +0.06(+0.94%)
Jul 01, 2005 6.484 6.533 6.482 6.530 1,277,313 +0.06(+0.95%)
Jun 30, 2005 6.523 6.548 6.469 6.469 1,146,892 -0.04(-0.55%)
Jun 29, 2005 6.471 6.512 6.459 6.505 775,020 +0.05(+0.79%)
Jun 28, 2005 6.494 6.494 6.428 6.454 2,127,395 +0.01(+0.12%)
Jun 27, 2005 6.405 6.446 6.390 6.446 932,963 +0.05(+0.80%)
Jun 24, 2005 6.433 6.443 6.351 6.395 1,487,800 -0.04(-0.56%)
Jun 23, 2005 6.507 6.510 6.428 6.430 1,024,289 -0.08(-1.22%)
Jun 22, 2005 6.533 6.538 6.459 6.510 1,181,921 -0.01(-0.16%)
Jun 21, 2005 6.502 6.535 6.471 6.520 817,555 +0.01(+0.16%)
Jun 20, 2005 6.459 6.517 6.418 6.510 1,110,299 +0.02(+0.35%)
Jun 17, 2005 6.494 6.497 6.438 6.487 1,846,224 +0.04(+0.56%)
Jun 16, 2005 6.395 6.451 6.369 6.451 875,103 +0.06(+0.88%)
Jun 15, 2005 6.390 6.395 6.356 6.395 879,169 +0.02(+0.36%)
Jun 14, 2005 6.333 6.379 6.321 6.372 898,560 +0.01(+0.20%)
Jun 13, 2005 6.341 6.395 6.321 6.359 1,222,267 -0.01(-0.16%)
Jun 10, 2005 6.395 6.395 6.315 6.369 590,491 -0.02(-0.36%)
Jun 09, 2005 6.374 6.392 6.328 6.392 814,115 +0.03(+0.44%)
Jun 08, 2005 6.392 6.420 6.351 6.364 589,553 -0.01(-0.08%)
Jun 07, 2005 6.395 6.430 6.346 6.369 1,512,508 -0.03(-0.40%)
Jun 06, 2005 6.367 6.402 6.336 6.395 983,943 +0.05(+0.77%)
Jun 03, 2005 6.395 6.395 6.321 6.346 893,868 -0.05(-0.76%)
Jun 02, 2005 6.392 6.395 6.344 6.395 1,218,201 +0.00(+0.00%)
Jun 01, 2005 6.367 6.400 6.321 6.395 1,140,324 +0.04(+0.56%)
May 31, 2005 6.392 6.395 6.359 6.359 791,909 -0.01(-0.20%)
May 27, 2005 6.379 6.395 6.364 6.372 772,205 -0.02(-0.36%)
May 26, 2005 6.318 6.395 6.318 6.395 1,129,377 +0.09(+1.42%)
May 25, 2005 6.369 6.369 6.297 6.305 928,585 -0.07(-1.16%)
May 24, 2005 6.382 6.418 6.338 6.379 623,331 -0.02(-0.24%)
May 23, 2005 6.382 6.433 6.351 6.395 1,162,842 +0.02(+0.32%)
May 20, 2005 6.359 6.384 6.338 6.374 1,061,821 +0.02(+0.24%)
May 19, 2005 6.321 6.372 6.305 6.359 671,809 +0.02(+0.28%)
May 18, 2005 6.297 6.364 6.297 6.341 1,044,306 +0.05(+0.73%)
May 17, 2005 6.200 6.295 6.175 6.295 999,269 +0.05(+0.78%)
May 16, 2005 6.113 6.246 6.113 6.246 1,172,851 +0.14(+2.22%)
May 13, 2005 6.190 6.190 6.088 6.111 669,307 -0.07(-1.20%)
May 12, 2005 6.205 6.241 6.182 6.185 1,152,521 -0.02(-0.29%)
May 11, 2005 6.193 6.205 6.106 6.203 2,396,995 +0.01(+0.21%)
May 10, 2005 6.175 6.239 6.167 6.190 1,135,007 -0.03(-0.49%)
May 09, 2005 6.213 6.228 6.162 6.221 692,764 +0.01(+0.21%)
May 06, 2005 6.218 6.239 6.185 6.208 753,439 +0.01(+0.12%)
May 05, 2005 6.193 6.223 6.118 6.200 1,497,183 -0.01(-0.12%)
May 04, 2005 6.139 6.239 6.131 6.208 1,876,249 +0.11(+1.76%)
May 03, 2005 6.154 6.234 6.052 6.101 2,797,015 -0.04(-0.58%)
May 02, 2005 6.037 6.136 6.037 6.136 2,203,709 +0.10(+1.65%)
Apr 29, 2005 5.985 6.139 5.896 6.037 1,928,792 +0.05(+0.85%)
Apr 28, 2005 5.781 5.985 5.717 5.985 3,357,481 +0.19(+3.22%)
Apr 27, 2005 5.709 5.819 5.663 5.799 1,303,897 +0.07(+1.21%)
Apr 26, 2005 5.817 5.847 5.725 5.730 1,333,609 -0.08(-1.32%)
Apr 25, 2005 5.827 5.896 5.748 5.806 1,141,575 +0.03(+0.53%)
Apr 22, 2005 5.845 5.860 5.755 5.776 1,066,825 -0.06(-1.01%)
Apr 21, 2005 5.771 5.847 5.745 5.835 1,584,756 +0.13(+2.24%)
Apr 20, 2005 5.827 5.842 5.701 5.707 1,946,932 -0.09(-1.63%)
Apr 19, 2005 5.806 5.840 5.748 5.801 1,430,252 -0.02(-0.35%)
Apr 18, 2005 5.814 5.860 5.758 5.822 1,094,348 +0.01(+0.18%)
Apr 15, 2005 5.845 6.083 5.811 5.811 1,621,036 -0.05(-0.83%)
Apr 14, 2005 5.896 5.911 5.847 5.860 1,165,970 -0.03(-0.52%)
Apr 13, 2005 5.985 5.985 5.881 5.891 943,285 -0.08(-1.41%)
Apr 12, 2005 5.896 5.996 5.845 5.975 1,444,639 +0.09(+1.52%)
Apr 11, 2005 5.924 5.927 5.875 5.886 1,337,050 +0.01(+0.13%)
Apr 08, 2005 5.960 5.965 5.870 5.878 1,153,460 -0.05(-0.86%)
Apr 07, 2005 5.870 5.947 5.858 5.929 1,210,695 +0.06(+0.96%)
Apr 06, 2005 5.924 5.960 5.868 5.873 893,556 -0.04(-0.65%)
Apr 05, 2005 5.865 5.929 5.852 5.911 1,839,343 +0.05(+0.83%)
Apr 04, 2005 5.873 5.904 5.819 5.863 1,507,504 +0.02(+0.26%)
Apr 01, 2005 5.973 6.024 5.827 5.847 2,717,574 -0.11(-1.85%)
Mar 31, 2005 6.024 6.037 5.947 5.957 1,314,218 -0.07(-1.19%)
Mar 30, 2005 5.962 6.047 5.921 6.029 1,601,958 +0.08(+1.38%)
Mar 29, 2005 5.973 6.042 5.934 5.947 1,748,017 -0.03(-0.43%)
Mar 28, 2005 5.955 5.998 5.942 5.973 1,454,022 +0.04(+0.73%)
Mar 24, 2005 5.947 5.993 5.921 5.929 1,315,157 +0.00(+0.04%)
Mar 23, 2005 5.911 5.960 5.896 5.927 2,577,770 -0.00(-0.04%)
Mar 22, 2005 6.008 6.057 5.916 5.929 1,269,806 -0.08(-1.36%)
Mar 21, 2005 5.998 6.044 5.991 6.011 1,406,170 -0.02(-0.38%)
Mar 18, 2005 6.113 6.129 5.891 6.034 3,749,683 -0.05(-0.84%)
Mar 17, 2005 6.098 6.118 6.070 6.085 1,506,253 -0.01(-0.17%)
Mar 16, 2005 6.083 6.129 6.049 6.095 1,863,425 +0.01(+0.17%)
Mar 15, 2005 6.198 6.239 6.085 6.085 4,904,081 -0.11(-1.78%)
Mar 14, 2005 6.175 6.216 6.167 6.195 2,227,791 +0.02(+0.33%)
Mar 11, 2005 6.208 6.226 6.167 6.175 1,160,027 -0.03(-0.45%)
Mar 10, 2005 6.244 6.287 6.149 6.203 1,531,587 -0.04(-0.57%)
Mar 09, 2005 6.193 6.303 6.167 6.239 2,905,230 +0.07(+1.16%)
Mar 08, 2005 6.190 6.195 6.124 6.167 2,111,757 -0.00(-0.04%)
Mar 07, 2005 6.195 6.221 6.162 6.170 1,663,259 +0.02(+0.33%)
Mar 04, 2005 6.126 6.175 6.111 6.149 1,800,561 +0.04(+0.71%)
Mar 03, 2005 6.124 6.129 6.085 6.106 2,499,580 -0.01(-0.21%)
Mar 02, 2005 6.134 6.164 6.088 6.118 2,161,799 -0.05(-0.79%)
Mar 01, 2005 6.152 6.190 6.136 6.167 1,662,321 +0.03(+0.50%)
Feb 28, 2005 6.139 6.170 6.134 6.136 1,874,059 -0.02(-0.33%)
Feb 25, 2005 6.139 6.159 6.126 6.157 1,850,602 +0.02(+0.29%)
Feb 24, 2005 6.088 6.154 6.088 6.139 1,518,764 +0.02(+0.38%)
Feb 23, 2005 6.152 6.170 6.111 6.116 1,340,803 -0.01(-0.21%)
Feb 22, 2005 6.193 6.213 6.129 6.129 1,478,417 -0.06(-0.99%)
Feb 18, 2005 6.223 6.249 6.164 6.190 1,401,791 -0.03(-0.49%)
Feb 17, 2005 6.292 6.308 6.211 6.221 1,156,274 -0.07(-1.18%)
Feb 16, 2005 6.305 6.308 6.254 6.295 758,756 -0.02(-0.28%)
Feb 15, 2005 6.236 6.315 6.216 6.313 1,527,208 +0.09(+1.40%)
Feb 14, 2005 6.200 6.254 6.190 6.226 906,066 +0.00(+0.00%)
Feb 11, 2005 6.216 6.228 6.149 6.226 2,047,328 +0.01(+0.21%)
Feb 10, 2005 6.195 6.213 6.167 6.213 1,159,715 +0.02(+0.33%)
Feb 09, 2005 6.182 6.234 6.147 6.193 1,365,511 -0.01(-0.16%)
Feb 08, 2005 6.167 6.203 6.154 6.203 2,396,682 +0.01(+0.17%)
Feb 07, 2005 6.101 6.205 6.101 6.193 2,407,941 +0.07(+1.17%)
Feb 04, 2005 5.973 6.124 5.968 6.121 3,027,519 +0.15(+2.48%)
Feb 03, 2005 6.037 6.037 5.934 5.973 2,644,701 -0.05(-0.76%)
Feb 02, 2005 5.993 6.031 5.970 6.019 2,415,135 +0.06(+0.94%)
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.