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

Old Republic International Corp (NY: ORI )

30.65 -0.18 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Oct 31, 2003 4.019 4.104 4.010 4.088 1,965,253 +0.09(+2.25%)
Oct 30, 2003 3.941 3.996 3.927 3.998 1,297,039 +0.06(+1.56%)
Oct 29, 2003 3.930 3.940 3.918 3.936 1,637,007 -0.02(-0.40%)
Oct 28, 2003 3.936 3.952 3.880 3.952 1,591,522 +0.05(+1.19%)
Oct 27, 2003 3.930 3.944 3.885 3.906 1,012,403 -0.02(-0.41%)
Oct 24, 2003 3.965 3.965 3.899 3.922 966,448 -0.04(-1.06%)
Oct 23, 2003 3.957 3.980 3.914 3.964 777,473 +0.01(+0.20%)
Oct 22, 2003 4.026 4.043 3.953 3.956 1,679,679 -0.09(-2.30%)
Oct 21, 2003 4.018 4.018 4.018 4.049 737,614 +0.05(+1.34%)
Oct 20, 2003 4.047 4.055 3.972 3.996 827,647 -0.04(-1.04%)
Oct 17, 2003 4.073 4.065 4.022 4.038 1,549,319 -0.04(-0.86%)
Oct 16, 2003 3.997 4.090 4.004 4.073 1,388,010 +0.08(+1.91%)
Oct 15, 2003 4.015 4.015 3.958 3.997 1,572,296 +0.01(+0.34%)
Oct 14, 2003 3.975 3.990 3.975 3.983 686,033 +0.00(+0.03%)
Oct 13, 2003 3.918 3.980 3.941 3.982 487,679 +0.06(+1.63%)
Oct 10, 2003 3.943 3.965 3.903 3.918 968,793 -0.03(-0.81%)
Oct 09, 2003 3.981 3.981 3.925 3.950 808,422 -0.02(-0.49%)
Oct 08, 2003 3.947 3.981 3.940 3.969 713,230 +0.02(+0.58%)
Oct 07, 2003 3.971 3.968 3.922 3.947 1,140,888 -0.02(-0.60%)
Oct 06, 2003 3.975 3.977 3.943 3.971 999,273 +0.02(+0.49%)
Oct 03, 2003 3.935 3.981 3.935 3.951 1,269,841 +0.04(+1.05%)
Oct 02, 2003 3.889 3.913 3.883 3.910 989,895 +0.01(+0.38%)
Oct 01, 2003 3.792 3.895 3.790 3.895 1,455,066 +0.13(+3.51%)
Sep 30, 2003 3.810 3.810 3.724 3.764 1,665,143 -0.06(-1.52%)
Sep 29, 2003 3.779 3.839 3.778 3.822 1,532,438 +0.07(+1.76%)
Sep 26, 2003 3.716 3.791 3.715 3.756 1,591,522 +0.04(+1.07%)
Sep 25, 2003 3.761 3.793 3.702 3.716 1,047,103 -0.04(-1.15%)
Sep 24, 2003 3.844 3.844 3.746 3.759 775,597 -0.08(-2.07%)
Sep 23, 2003 3.809 3.839 3.791 3.839 993,177 +0.03(+0.78%)
Sep 22, 2003 3.819 3.819 3.765 3.809 659,304 -0.01(-0.39%)
Sep 19, 2003 3.839 3.841 3.801 3.824 986,612 -0.02(-0.56%)
Sep 18, 2003 3.792 3.845 3.792 3.845 596,469 +0.07(+1.78%)
Sep 17, 2003 3.785 3.810 3.774 3.778 908,302 -0.01(-0.33%)
Sep 16, 2003 3.769 3.822 3.756 3.791 2,346,018 +0.07(+1.99%)
Sep 15, 2003 3.758 3.758 3.688 3.717 2,444,492 -0.04(-1.09%)
Sep 12, 2003 3.775 3.779 3.742 3.758 1,216,384 -0.02(-0.45%)
Sep 11, 2003 3.799 3.827 3.753 3.775 1,198,096 -0.03(-0.75%)
Sep 10, 2003 3.810 3.829 3.790 3.803 1,368,784 -0.03(-0.71%)
Sep 09, 2003 3.816 3.837 3.799 3.831 1,102,436 -0.00(-0.09%)
Sep 08, 2003 3.795 3.867 3.795 3.834 892,828 +0.02(+0.48%)
Sep 05, 2003 3.822 3.842 3.801 3.816 987,081 +0.00(+0.12%)
Sep 04, 2003 3.867 3.868 3.784 3.811 2,191,274 -0.04(-0.92%)
Sep 03, 2003 3.839 3.857 3.834 3.847 1,163,865 +0.01(+0.39%)
Sep 02, 2003 3.833 3.839 3.773 3.832 973,951 +0.01(+0.30%)
Aug 29, 2003 3.769 3.820 3.756 3.820 1,006,776 +0.06(+1.54%)
Aug 28, 2003 3.787 3.789 3.746 3.762 968,793 -0.01(-0.36%)
Aug 27, 2003 3.835 3.844 3.767 3.776 1,664,205 -0.03(-0.90%)
Aug 26, 2003 3.767 3.810 3.748 3.810 1,241,706 +0.05(+1.39%)
Aug 25, 2003 3.787 3.808 3.756 3.758 767,156 -0.04(-0.96%)
Aug 22, 2003 3.822 3.822 3.787 3.794 1,441,467 -0.01(-0.30%)
Aug 21, 2003 3.827 3.854 3.799 3.806 762,936 -0.00(-0.12%)
Aug 20, 2003 3.816 3.834 3.800 3.810 811,235 -0.01(-0.15%)
Aug 19, 2003 3.833 3.835 3.799 3.816 2,621,744 +0.02(+0.51%)
Aug 18, 2003 3.839 3.866 3.782 3.796 1,804,882 -0.01(-0.36%)
Aug 15, 2003 3.822 3.828 3.787 3.810 562,237 -0.00(-0.12%)
Aug 14, 2003 3.794 3.815 3.776 3.815 954,725 +0.05(+1.30%)
Aug 13, 2003 3.841 3.845 3.759 3.766 1,501,489 -0.05(-1.37%)
Aug 12, 2003 3.822 3.823 3.783 3.818 940,658 +0.03(+0.66%)
Aug 11, 2003 3.816 3.829 3.770 3.793 937,375 -0.04(-0.92%)
Aug 08, 2003 3.837 3.837 3.800 3.828 1,315,796 -0.01(-0.24%)
Aug 07, 2003 3.867 3.867 3.807 3.837 1,180,277 -0.05(-1.17%)
Aug 06, 2003 3.787 3.895 3.787 3.883 1,195,752 +0.07(+1.91%)
Aug 05, 2003 3.810 3.842 3.804 3.810 1,614,030 -0.01(-0.24%)
Aug 04, 2003 3.856 3.866 3.767 3.819 1,555,415 -0.02(-0.65%)
Aug 01, 2003 3.938 3.938 3.841 3.844 1,098,685 -0.08(-2.09%)
Jul 31, 2003 3.903 3.958 3.872 3.926 1,199,503 +0.03(+0.82%)
Jul 30, 2003 3.895 3.907 3.842 3.894 1,975,100 -0.00(-0.09%)
Jul 29, 2003 3.958 3.969 3.897 3.898 1,352,372 -0.07(-1.75%)
Jul 28, 2003 3.924 4.002 3.923 3.967 1,336,428 +0.08(+2.02%)
Jul 25, 2003 3.833 3.889 3.810 3.889 1,558,697 +0.05(+1.42%)
Jul 24, 2003 3.913 3.928 3.833 3.834 1,795,503 -0.04(-0.97%)
Jul 23, 2003 3.884 3.892 3.819 3.872 1,504,771 -0.02(-0.47%)
Jul 22, 2003 3.910 3.919 3.878 3.890 1,326,112 -0.02(-0.52%)
Jul 21, 2003 3.978 3.978 3.900 3.910 1,545,568 -0.06(-1.60%)
Jul 18, 2003 3.992 4.016 3.952 3.974 2,204,404 -0.01(-0.14%)
Jul 17, 2003 4.026 4.038 3.980 3.980 1,256,711 -0.04(-0.93%)
Jul 16, 2003 4.082 4.106 4.017 4.017 1,546,974 -0.04(-0.90%)
Jul 15, 2003 4.055 4.081 4.027 4.054 3,098,638 +0.01(+0.17%)
Jul 14, 2003 3.981 4.080 3.980 4.047 2,113,902 +0.09(+2.36%)
Jul 11, 2003 3.893 3.983 3.893 3.953 904,551 +0.05(+1.34%)
Jul 10, 2003 3.964 3.973 3.891 3.901 1,022,250 -0.07(-1.86%)
Jul 09, 2003 3.969 3.981 3.940 3.975 1,168,554 +0.01(+0.17%)
Jul 08, 2003 3.924 3.981 3.918 3.968 1,175,119 +0.02(+0.52%)
Jul 07, 2003 3.935 3.976 3.935 3.948 1,069,611 +0.02(+0.52%)
Jul 03, 2003 3.901 3.942 3.901 3.927 687,909 -0.00(-0.06%)
Jul 02, 2003 3.950 3.950 3.918 3.930 2,038,874 +0.01(+0.20%)
Jul 01, 2003 3.884 3.925 3.862 3.922 2,710,840 +0.02(+0.61%)
Jun 30, 2003 3.965 3.974 3.897 3.898 1,390,823 -0.04(-1.13%)
Jun 27, 2003 3.924 3.948 3.913 3.942 3,431,573 +0.03(+0.81%)
Jun 26, 2003 3.868 3.943 3.841 3.910 2,321,634 +0.01(+0.35%)
Jun 25, 2003 3.918 3.935 3.878 3.897 2,391,504 -0.00(-0.12%)
Jun 24, 2003 3.850 3.947 3.850 3.901 1,480,856 +0.06(+1.45%)
Jun 23, 2003 3.918 3.918 3.840 3.845 1,311,575 -0.09(-2.28%)
Jun 20, 2003 3.899 3.950 3.899 3.935 2,342,736 +0.06(+1.62%)
Jun 19, 2003 3.913 3.969 3.868 3.873 1,181,684 -0.09(-2.18%)
Jun 18, 2003 3.982 3.982 3.938 3.959 747,462 -0.02(-0.54%)
Jun 17, 2003 4.026 4.026 3.964 3.981 1,287,660 -0.02(-0.43%)
Jun 16, 2003 3.935 4.022 3.924 3.998 1,629,505 +0.11(+2.90%)
Jun 13, 2003 3.890 3.935 3.837 3.885 1,023,188 +0.01(+0.32%)
Jun 12, 2003 3.861 3.888 3.847 3.873 1,672,177 +0.03(+0.86%)
Jun 11, 2003 3.895 3.907 3.826 3.840 3,833,440 -0.06(-1.60%)
Jun 10, 2003 3.859 3.902 3.856 3.902 1,268,903 +0.05(+1.42%)
Jun 09, 2003 3.909 3.909 3.840 3.848 888,607 -0.06(-1.57%)
Jun 06, 2003 3.952 3.980 3.905 3.909 1,037,256 -0.02(-0.46%)
Jun 05, 2003 3.898 3.930 3.890 3.927 1,400,671 +0.03(+0.88%)
Jun 04, 2003 3.850 3.928 3.845 3.893 1,294,694 +0.05(+1.21%)
Jun 03, 2003 3.901 3.935 3.831 3.847 1,865,373 -0.08(-1.91%)
Jun 02, 2003 3.924 3.964 3.901 3.922 2,790,088 +0.02(+0.41%)
May 30, 2003 3.810 3.917 3.787 3.906 7,501,819 +0.17(+4.44%)
May 29, 2003 3.742 3.789 3.737 3.740 2,288,341 -0.01(-0.21%)
May 28, 2003 3.742 3.748 3.725 3.748 1,161,989 +0.03(+0.73%)
May 27, 2003 3.657 3.728 3.628 3.720 1,862,090 +0.06(+1.68%)
May 23, 2003 3.592 3.663 3.571 3.659 1,357,530 +0.10(+2.68%)
May 22, 2003 3.554 3.579 3.529 3.563 1,224,356 +0.02(+0.48%)
May 21, 2003 3.533 3.572 3.514 3.546 1,615,437 +0.02(+0.58%)
May 20, 2003 3.549 3.585 3.516 3.526 1,554,477 -0.02(-0.51%)
May 19, 2003 3.594 3.624 3.544 3.544 1,513,681 -0.06(-1.55%)
May 16, 2003 3.613 3.613 3.570 3.600 3,800,146 -0.01(-0.19%)
May 15, 2003 3.633 3.633 3.588 3.607 1,608,403 -0.02(-0.50%)
May 14, 2003 3.616 3.632 3.610 3.625 1,161,051 +0.01(+0.19%)
May 13, 2003 3.600 3.637 3.595 3.618 1,124,944 +0.01(+0.16%)
May 12, 2003 3.579 3.616 3.539 3.612 985,674 +0.03(+0.86%)
May 09, 2003 3.560 3.582 3.526 3.582 1,234,203 +0.07(+1.88%)
May 08, 2003 3.520 3.535 3.487 3.516 1,445,687 -0.02(-0.55%)
May 07, 2003 3.554 3.562 3.519 3.535 1,210,757 -0.04(-1.02%)
May 06, 2003 3.577 3.588 3.550 3.571 1,983,072 -0.00(-0.13%)
May 05, 2003 3.560 3.577 3.541 3.576 2,300,533 +0.00(+0.10%)
May 02, 2003 3.513 3.574 3.510 3.572 2,069,354 +0.06(+1.68%)
May 01, 2003 3.471 3.520 3.470 3.513 1,762,679 +0.03(+0.95%)
Apr 30, 2003 3.415 3.484 3.398 3.480 2,846,827 +0.07(+1.93%)
Apr 29, 2003 3.410 3.446 3.376 3.414 2,738,975 +0.02(+0.64%)
Apr 28, 2003 3.345 3.400 3.331 3.393 1,016,623 +0.05(+1.39%)
Apr 25, 2003 3.384 3.406 3.323 3.346 1,039,131 -0.04(-1.14%)
Apr 24, 2003 3.412 3.420 3.357 3.385 1,858,808 -0.04(-1.13%)
Apr 23, 2003 3.412 3.423 3.348 3.423 1,162,927 +0.04(+1.04%)
Apr 22, 2003 3.277 3.413 3.277 3.388 2,691,145 +0.10(+2.90%)
Apr 21, 2003 3.304 3.313 3.270 3.293 1,639,352 -0.02(-0.52%)
Apr 17, 2003 3.253 3.310 3.253 3.310 2,289,278 +0.05(+1.43%)
Apr 16, 2003 3.260 3.297 3.244 3.263 2,241,448 +0.03(+0.81%)
Apr 15, 2003 3.194 3.264 3.185 3.237 1,217,322 +0.04(+1.35%)
Apr 14, 2003 3.148 3.202 3.139 3.194 1,184,497 +0.06(+2.00%)
Apr 11, 2003 3.148 3.191 3.116 3.131 1,257,649 -0.01(-0.25%)
Apr 10, 2003 3.127 3.213 3.082 3.139 1,889,757 +0.01(+0.47%)
Apr 09, 2003 3.139 3.207 3.122 3.124 1,199,972 -0.04(-1.29%)
Apr 08, 2003 3.133 3.173 3.128 3.165 1,398,795 -0.01(-0.18%)
Apr 07, 2003 3.230 3.264 3.162 3.171 1,390,823 +0.00(+0.14%)
Apr 04, 2003 3.162 3.183 3.139 3.166 1,453,190 +0.01(+0.43%)
Apr 03, 2003 3.173 3.183 3.122 3.153 1,437,715 +0.02(+0.51%)
Apr 02, 2003 3.146 3.186 3.132 3.137 1,768,775 +0.01(+0.33%)
Apr 01, 2003 3.054 3.139 3.042 3.127 1,359,405 +0.08(+2.77%)
Mar 31, 2003 3.031 3.086 2.997 3.042 961,759 -0.01(-0.48%)
Mar 28, 2003 3.042 3.079 3.020 3.057 896,579 +0.01(+0.19%)
Mar 27, 2003 3.028 3.077 3.000 3.052 1,054,606 +0.01(+0.49%)
Mar 26, 2003 3.059 3.070 3.023 3.037 1,022,250 -0.04(-1.18%)
Mar 25, 2003 3.059 3.073 3.016 3.073 1,511,805 +0.02(+0.63%)
Mar 24, 2003 3.139 3.139 3.049 3.054 1,274,530 -0.13(-3.94%)
Mar 21, 2003 3.139 3.183 3.105 3.179 1,380,976 +0.09(+3.02%)
Mar 20, 2003 3.048 3.088 3.011 3.086 1,638,414 +0.02(+0.71%)
Mar 19, 2003 3.020 3.064 3.003 3.064 653,677 +0.05(+1.62%)
Mar 18, 2003 3.065 3.071 3.003 3.015 2,041,219 -0.04(-1.27%)
Mar 17, 2003 2.963 3.057 2.925 3.054 1,537,127 +0.09(+3.07%)
Mar 14, 2003 2.906 2.987 2.906 2.963 1,529,624 +0.02(+0.58%)
Mar 13, 2003 2.834 2.955 2.825 2.946 1,904,762 +0.13(+4.48%)
Mar 12, 2003 2.866 2.872 2.798 2.820 2,270,991 -0.06(-1.98%)
Mar 11, 2003 2.923 2.963 2.871 2.876 2,504,983 -0.07(-2.32%)
Mar 10, 2003 3.031 3.048 2.945 2.945 652,739 -0.11(-3.58%)
Mar 07, 2003 3.031 3.059 3.000 3.054 741,366 +0.03(+0.90%)
Mar 06, 2003 2.997 3.038 2.987 3.027 1,630,911 +0.01(+0.38%)
Mar 05, 2003 3.003 3.042 2.995 3.015 1,706,408 -0.01(-0.30%)
Mar 04, 2003 3.054 3.072 3.024 3.024 1,466,789 -0.06(-2.06%)
Mar 03, 2003 3.128 3.130 3.075 3.088 1,723,758 -0.02(-0.55%)
Feb 28, 2003 3.042 3.108 3.037 3.105 1,769,712 +0.09(+2.82%)
Feb 27, 2003 2.986 3.037 2.972 3.020 1,287,660 +0.05(+1.84%)
Feb 26, 2003 3.008 3.016 2.959 2.965 1,287,191 -0.05(-1.66%)
Feb 25, 2003 2.981 3.029 2.981 3.015 1,875,689 +0.01(+0.19%)
Feb 24, 2003 3.037 3.037 2.979 3.009 1,408,173 -0.03(-0.90%)
Feb 21, 2003 2.974 3.049 2.967 3.037 1,589,646 +0.08(+2.61%)
Feb 20, 2003 2.991 2.991 2.947 2.959 1,310,638 -0.03(-0.91%)
Feb 19, 2003 3.034 3.037 2.971 2.987 1,230,452 -0.06(-1.94%)
Feb 18, 2003 3.008 3.057 3.008 3.046 1,040,069 +0.06(+1.94%)
Feb 14, 2003 2.980 3.014 2.957 2.988 1,126,820 +0.01(+0.19%)
Feb 13, 2003 2.946 3.017 2.943 2.982 1,329,394 +0.01(+0.46%)
Feb 12, 2003 2.999 3.020 2.963 2.969 1,088,837 -0.04(-1.21%)
Feb 11, 2003 3.041 3.057 2.984 3.005 1,214,508 -0.01(-0.26%)
Feb 10, 2003 2.991 3.028 2.940 3.013 1,411,925 +0.05(+1.65%)
Feb 07, 2003 2.986 3.019 2.949 2.964 1,639,352 -0.01(-0.46%)
Feb 06, 2003 2.986 3.016 2.965 2.978 1,974,632 -0.04(-1.28%)
Feb 05, 2003 3.054 3.059 3.014 3.016 2,343,205 -0.02(-0.56%)
Feb 04, 2003 3.054 3.054 3.014 3.033 3,004,385 -0.06(-1.95%)
Feb 03, 2003 3.094 3.103 3.061 3.094 2,141,099 +0.01(+0.22%)
Jan 31, 2003 3.065 3.087 3.048 3.087 2,879,652 +0.02(+0.70%)
Jan 30, 2003 3.072 3.095 3.065 3.065 5,827,298 -0.05(-1.61%)
Jan 29, 2003 3.131 3.139 3.078 3.115 2,273,804 -0.00(-0.15%)
Jan 28, 2003 3.072 3.143 3.025 3.120 3,007,668 -0.03(-1.01%)
Jan 27, 2003 3.155 3.213 3.133 3.152 1,148,390 -0.00(-0.07%)
Jan 24, 2003 3.236 3.236 3.130 3.154 1,313,451 -0.08(-2.56%)
Jan 23, 2003 3.264 3.276 3.222 3.237 758,716 +0.01(+0.39%)
Jan 22, 2003 3.259 3.270 3.218 3.224 1,147,921 -0.06(-1.70%)
Jan 21, 2003 3.236 3.301 3.236 3.280 1,168,554 +0.00(+0.14%)
Jan 17, 2003 3.298 3.302 3.265 3.276 1,406,767 -0.04(-1.10%)
Jan 16, 2003 3.314 3.348 3.297 3.312 1,358,937 +0.01(+0.17%)
Jan 15, 2003 3.332 3.338 3.290 3.306 1,886,943 -0.03(-0.95%)
Jan 14, 2003 3.332 3.348 3.299 3.338 1,479,450 +0.01(+0.38%)
Jan 13, 2003 3.367 3.377 3.312 3.326 1,599,494 -0.02(-0.54%)
Jan 10, 2003 3.401 3.401 3.326 3.344 1,677,804 -0.07(-1.97%)
Jan 09, 2003 3.332 3.418 3.330 3.411 1,182,622 +0.09(+2.78%)
Jan 08, 2003 3.350 3.361 3.315 3.319 1,127,289 -0.04(-1.32%)
Jan 07, 2003 3.443 3.459 3.338 3.363 1,926,801 -0.08(-2.31%)
Jan 06, 2003 3.367 3.486 3.361 3.443 2,136,879 +0.11(+3.42%)
Jan 03, 2003 3.344 3.344 3.304 3.329 1,061,171 +0.01(+0.17%)
Jan 02, 2003 3.213 3.338 3.197 3.323 1,540,409 -1.48(-30.80%)
Dec 30, 2002 4.837 4.843 4.782 4.803 1,971,349 -0.02(-0.39%)
Dec 27, 2002 4.896 4.896 4.809 4.821 1,296,570 -0.07(-1.36%)
Dec 26, 2002 4.896 4.948 4.876 4.888 1,117,910 +0.02(+0.35%)
Dec 24, 2002 4.903 4.907 4.862 4.871 784,507 -0.03(-0.66%)
Dec 23, 2002 4.896 4.913 4.871 4.903 2,751,636 -0.02(-0.35%)
Dec 20, 2002 4.948 4.949 4.905 4.920 1,591,522 -0.03(-0.55%)
Dec 19, 2002 4.913 4.956 4.896 4.948 1,790,345 +0.04(+0.87%)
Dec 18, 2002 4.956 4.980 4.895 4.905 1,591,991 -0.08(-1.68%)
Dec 17, 2002 4.999 5.023 4.973 4.988 1,698,905 +0.01(+0.14%)
Dec 16, 2002 4.982 5.050 4.982 4.982 1,575,579 +0.01(+0.17%)
Dec 13, 2002 5.004 5.011 4.942 4.973 1,615,906 -0.03(-0.61%)
Dec 12, 2002 5.093 5.093 4.971 5.004 897,048 -0.08(-1.58%)
Dec 11, 2002 5.033 5.093 5.016 5.084 1,454,128 +0.06(+1.19%)
Dec 10, 2002 4.968 5.065 4.956 5.024 1,251,084 +0.06(+1.20%)
Dec 09, 2002 4.948 4.980 4.900 4.965 2,141,099 -0.05(-0.92%)
Dec 06, 2002 4.982 5.028 4.951 5.011 1,307,824 -0.01(-0.14%)
Dec 05, 2002 4.999 5.033 4.956 5.017 969,262 +0.03(+0.55%)
Dec 04, 2002 4.990 5.016 4.973 4.990 1,050,855 -0.03(-0.65%)
Dec 03, 2002 5.052 5.067 4.965 5.023 1,648,731 -0.03(-0.57%)
Dec 02, 2002 5.118 5.144 5.023 5.052 1,328,925 -0.05(-1.04%)
Nov 29, 2002 5.101 5.127 5.050 5.104 681,344 +0.01(+0.13%)
Nov 27, 2002 5.077 5.176 5.064 5.098 760,123 +0.04(+0.74%)
Nov 26, 2002 5.089 5.106 5.033 5.060 714,168 -0.04(-0.77%)
Nov 25, 2002 5.050 5.135 5.050 5.099 1,707,815 -0.01(-0.20%)
Nov 22, 2002 5.084 5.135 5.084 5.110 2,723,032 +0.00(+0.03%)
Nov 21, 2002 5.115 5.118 5.084 5.108 2,314,600 +0.03(+0.67%)
Nov 20, 2002 4.971 5.086 4.948 5.074 1,227,638 +0.09(+1.88%)
Nov 19, 2002 4.965 5.017 4.949 4.980 950,974 -0.01(-0.17%)
Nov 18, 2002 5.060 5.060 4.949 4.988 1,005,838 -0.01(-0.24%)
Nov 15, 2002 4.973 5.012 4.907 5.000 1,703,125 +0.04(+0.79%)
Nov 14, 2002 4.990 5.036 4.951 4.961 919,556 -0.00(-0.07%)
Nov 13, 2002 4.956 5.011 4.915 4.965 979,578 -0.01(-0.17%)
Nov 12, 2002 5.006 5.031 4.958 4.973 2,070,761 -0.03(-0.58%)
Nov 11, 2002 4.995 5.058 4.965 5.002 975,827 +0.00(+0.07%)
Nov 08, 2002 4.973 5.064 4.973 4.999 1,152,142 -0.04(-0.71%)
Nov 07, 2002 5.110 5.110 5.021 5.035 1,489,297 -0.07(-1.37%)
Nov 06, 2002 5.101 5.118 5.019 5.104 1,995,264 +0.06(+1.22%)
Nov 05, 2002 5.084 5.108 5.033 5.043 1,519,308 -0.02(-0.47%)
Nov 04, 2002 5.127 5.127 5.065 5.067 1,716,724 -0.02(-0.34%)
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.