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

Old Republic International Corp (NY: ORI )

29.75 -0.28 (-0.93%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 13, 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, 2005 6.541 6.643 6.526 6.631 1,768,149 +0.14(+2.13%)
Oct 28, 2005 6.410 6.497 6.277 6.492 2,254,891 +0.13(+2.09%)
Oct 27, 2005 6.497 6.500 6.339 6.359 1,834,111 -0.14(-2.13%)
Oct 26, 2005 6.487 6.564 6.464 6.497 1,659,985 +0.02(+0.24%)
Oct 25, 2005 6.587 6.587 6.436 6.482 999,117 -0.10(-1.59%)
Oct 24, 2005 6.487 6.587 6.487 6.587 1,024,751 +0.14(+2.10%)
Oct 21, 2005 6.428 6.523 6.385 6.451 1,473,666 +0.04(+0.56%)
Oct 20, 2005 6.515 6.538 6.398 6.416 901,581 -0.09(-1.45%)
Oct 19, 2005 6.451 6.513 6.393 6.510 1,555,571 +0.06(+0.95%)
Oct 18, 2005 6.503 6.533 6.436 6.449 1,046,947 -0.05(-0.75%)
Oct 17, 2005 6.500 6.505 6.418 6.497 822,489 +0.00(+0.04%)
Oct 14, 2005 6.474 6.551 6.408 6.495 1,000,992 +0.05(+0.71%)
Oct 13, 2005 6.462 6.490 6.421 6.449 1,286,410 -0.01(-0.20%)
Oct 12, 2005 6.554 6.584 6.410 6.462 1,189,499 -0.09(-1.41%)
Oct 11, 2005 6.590 6.638 6.482 6.554 1,226,700 -0.03(-0.39%)
Oct 10, 2005 6.654 6.692 6.559 6.579 1,438,028 -0.07(-1.12%)
Oct 07, 2005 6.628 6.661 6.561 6.654 1,857,557 +0.05(+0.81%)
Oct 06, 2005 6.628 6.648 6.561 6.600 1,291,724 -0.03(-0.42%)
Oct 05, 2005 6.659 6.661 6.584 6.628 949,724 -0.05(-0.73%)
Oct 04, 2005 6.702 6.782 6.677 6.677 1,174,494 -0.03(-0.38%)
Oct 03, 2005 6.833 6.833 6.677 6.702 2,282,401 -0.12(-1.80%)
Sep 30, 2005 6.758 6.830 6.679 6.825 1,277,657 +0.07(+0.98%)
Sep 29, 2005 8.291 6.758 6.584 6.758 855,939 +0.14(+2.05%)
Sep 28, 2005 6.666 6.689 6.572 6.623 1,115,722 -0.01(-0.08%)
Sep 27, 2005 6.633 6.661 6.595 6.628 1,188,249 -0.00(-0.04%)
Sep 26, 2005 6.646 6.679 6.592 6.631 1,135,104 +0.02(+0.31%)
Sep 23, 2005 6.610 6.651 6.531 6.610 696,506 +0.06(+0.98%)
Sep 22, 2005 6.538 6.546 6.423 6.546 1,342,368 +0.03(+0.39%)
Sep 21, 2005 6.682 6.682 6.520 6.520 1,614,030 -0.19(-2.86%)
Sep 20, 2005 6.743 6.830 6.687 6.712 1,439,279 -0.02(-0.23%)
Sep 19, 2005 6.794 6.797 6.705 6.728 1,475,542 -0.05(-0.72%)
Sep 16, 2005 6.607 6.792 6.602 6.776 2,802,280 +0.17(+2.64%)
Sep 15, 2005 6.592 6.636 6.551 6.602 1,212,320 +0.00(+0.04%)
Sep 14, 2005 6.664 6.679 6.584 6.600 856,877 -0.05(-0.69%)
Sep 13, 2005 6.710 6.715 6.646 6.646 1,163,240 -0.05(-0.76%)
Sep 12, 2005 6.671 6.718 6.648 6.697 1,430,213 +0.03(+0.50%)
Sep 09, 2005 6.567 6.671 6.551 6.664 2,211,125 +0.10(+1.48%)
Sep 08, 2005 6.526 6.567 6.492 6.567 1,899,135 +0.01(+0.20%)
Sep 07, 2005 6.462 6.559 6.444 6.554 1,434,902 +0.10(+1.51%)
Sep 06, 2005 6.436 6.471 6.410 6.457 1,930,397 +0.05(+0.72%)
Sep 02, 2005 6.449 6.459 6.400 6.410 1,088,525 -0.04(-0.56%)
Sep 01, 2005 6.444 6.462 6.375 6.446 1,396,450 +0.01(+0.08%)
Aug 31, 2005 6.418 6.459 6.352 6.441 2,785,086 +0.00(+0.00%)
Aug 30, 2005 6.436 6.467 6.400 6.441 1,620,908 -0.02(-0.28%)
Aug 29, 2005 6.398 6.459 6.336 6.459 1,052,887 +0.03(+0.44%)
Aug 26, 2005 6.459 6.459 6.408 6.431 643,361 -0.03(-0.44%)
Aug 25, 2005 6.441 6.480 6.400 6.459 714,012 +0.03(+0.52%)
Aug 24, 2005 6.441 6.469 6.375 6.426 778,098 -0.02(-0.36%)
Aug 23, 2005 6.503 6.505 6.431 6.449 1,028,815 -0.06(-0.98%)
Aug 22, 2005 6.487 6.536 6.467 6.513 667,120 +0.04(+0.63%)
Aug 19, 2005 6.428 6.482 6.382 6.472 975,983 +0.07(+1.08%)
Aug 18, 2005 6.464 6.464 6.372 6.403 965,354 -0.06(-0.99%)
Aug 17, 2005 6.451 6.487 6.436 6.467 1,842,864 +0.00(+0.04%)
Aug 16, 2005 6.508 6.523 6.423 6.464 1,213,258 -0.07(-1.06%)
Aug 15, 2005 6.513 6.536 6.477 6.533 1,005,369 +0.00(+0.04%)
Aug 12, 2005 6.500 6.541 6.446 6.531 1,344,869 +0.01(+0.12%)
Aug 11, 2005 6.462 6.541 6.462 6.523 1,071,956 +0.05(+0.75%)
Aug 10, 2005 6.487 6.569 6.457 6.474 1,123,537 -0.01(-0.12%)
Aug 09, 2005 6.464 6.513 6.464 6.482 1,233,578 +0.01(+0.16%)
Aug 08, 2005 6.449 6.505 6.449 6.472 885,950 +0.02(+0.24%)
Aug 05, 2005 6.554 6.554 6.426 6.457 925,027 -0.09(-1.45%)
Aug 04, 2005 6.615 6.628 6.544 6.551 860,628 -0.10(-1.50%)
Aug 03, 2005 6.628 6.654 6.610 6.651 1,026,314 -0.00(-0.04%)
Aug 02, 2005 6.620 6.659 6.615 6.654 1,136,980 +0.04(+0.54%)
Aug 01, 2005 6.746 6.746 6.590 6.618 1,310,481 -0.10(-1.52%)
Jul 29, 2005 6.705 6.779 6.669 6.720 1,258,900 +0.04(+0.65%)
Jul 28, 2005 6.705 6.710 6.628 6.677 877,510 +0.04(+0.54%)
Jul 27, 2005 6.615 6.677 6.592 6.641 989,426 +0.03(+0.50%)
Jul 26, 2005 6.602 6.636 6.564 6.607 1,270,779 +0.04(+0.58%)
Jul 25, 2005 6.577 6.648 6.538 6.569 1,224,199 -0.03(-0.47%)
Jul 22, 2005 6.587 6.631 6.551 6.600 994,115 +0.03(+0.39%)
Jul 21, 2005 6.613 6.625 6.533 6.574 1,000,680 -0.06(-0.85%)
Jul 20, 2005 6.572 6.641 6.572 6.631 688,378 +0.03(+0.43%)
Jul 19, 2005 6.618 6.625 6.567 6.602 801,232 +0.01(+0.19%)
Jul 18, 2005 6.623 6.654 6.579 6.590 862,817 -0.05(-0.77%)
Jul 15, 2005 6.602 6.643 6.590 6.641 838,120 +0.03(+0.39%)
Jul 14, 2005 6.538 6.628 6.538 6.615 1,052,887 +0.04(+0.58%)
Jul 13, 2005 6.618 6.643 6.554 6.577 832,493 -0.04(-0.62%)
Jul 12, 2005 6.625 6.671 6.595 6.618 898,142 -0.02(-0.27%)
Jul 11, 2005 6.597 6.674 6.558 6.636 894,391 +0.07(+1.01%)
Jul 08, 2005 6.523 6.579 6.487 6.569 996,303 +0.04(+0.67%)
Jul 07, 2005 6.500 6.528 6.472 6.526 1,821,294 -0.02(-0.23%)
Jul 06, 2005 6.590 6.590 6.538 6.541 987,863 -0.05(-0.81%)
Jul 05, 2005 6.513 6.600 6.497 6.595 997,554 +0.06(+0.94%)
Jul 01, 2005 6.487 6.536 6.485 6.533 1,276,719 +0.06(+0.95%)
Jun 30, 2005 6.526 6.551 6.472 6.472 1,146,358 -0.04(-0.55%)
Jun 29, 2005 6.474 6.515 6.462 6.508 774,659 +0.05(+0.79%)
Jun 28, 2005 6.497 6.497 6.431 6.457 2,126,406 +0.01(+0.12%)
Jun 27, 2005 6.408 6.449 6.393 6.449 932,530 +0.05(+0.80%)
Jun 24, 2005 6.436 6.446 6.354 6.398 1,487,109 -0.04(-0.56%)
Jun 23, 2005 6.510 6.513 6.431 6.433 1,023,813 -0.08(-1.22%)
Jun 22, 2005 6.536 6.541 6.462 6.513 1,181,371 -0.01(-0.16%)
Jun 21, 2005 6.505 6.538 6.474 6.523 817,175 +0.01(+0.16%)
Jun 20, 2005 6.462 6.520 6.421 6.513 1,109,782 +0.02(+0.36%)
Jun 17, 2005 6.497 6.500 6.441 6.490 1,845,365 +0.04(+0.56%)
Jun 16, 2005 6.398 6.454 6.372 6.454 874,696 +0.06(+0.88%)
Jun 15, 2005 6.393 6.398 6.359 6.398 878,760 +0.02(+0.36%)
Jun 14, 2005 6.336 6.382 6.323 6.375 898,142 +0.01(+0.20%)
Jun 13, 2005 6.344 6.398 6.323 6.362 1,221,699 -0.01(-0.16%)
Jun 10, 2005 6.398 6.398 6.318 6.372 590,216 -0.02(-0.36%)
Jun 09, 2005 6.377 6.395 6.331 6.395 813,736 +0.03(+0.44%)
Jun 08, 2005 6.395 6.423 6.354 6.367 589,279 -0.01(-0.08%)
Jun 07, 2005 6.398 6.433 6.349 6.372 1,511,805 -0.03(-0.40%)
Jun 06, 2005 6.370 6.405 6.339 6.398 983,486 +0.05(+0.77%)
Jun 03, 2005 6.398 6.398 6.323 6.349 893,453 -0.05(-0.76%)
Jun 02, 2005 6.395 6.398 6.346 6.398 1,217,635 +0.00(+0.00%)
Jun 01, 2005 6.370 6.403 6.323 6.398 1,139,793 +0.04(+0.56%)
May 31, 2005 6.395 6.398 6.362 6.362 791,540 -0.01(-0.20%)
May 27, 2005 6.382 6.398 6.367 6.375 771,846 -0.02(-0.36%)
May 26, 2005 6.321 6.398 6.321 6.398 1,128,852 +0.09(+1.42%)
May 25, 2005 6.372 6.372 6.300 6.308 928,153 -0.07(-1.16%)
May 24, 2005 6.385 6.421 6.341 6.382 623,041 -0.02(-0.24%)
May 23, 2005 6.385 6.436 6.354 6.398 1,162,302 +0.02(+0.32%)
May 20, 2005 6.362 6.387 6.341 6.377 1,061,327 +0.02(+0.24%)
May 19, 2005 6.323 6.375 6.308 6.362 671,496 +0.02(+0.28%)
May 18, 2005 6.300 6.367 6.300 6.344 1,043,821 +0.05(+0.73%)
May 17, 2005 6.203 6.298 6.178 6.298 998,804 +0.05(+0.78%)
May 16, 2005 6.116 6.249 6.116 6.249 1,172,305 +0.14(+2.22%)
May 13, 2005 6.193 6.193 6.091 6.114 668,995 -0.07(-1.20%)
May 12, 2005 6.208 6.244 6.185 6.188 1,151,985 -0.02(-0.29%)
May 11, 2005 6.195 6.208 6.108 6.206 2,395,880 +0.01(+0.21%)
May 10, 2005 6.178 6.242 6.170 6.193 1,134,479 -0.03(-0.49%)
May 09, 2005 6.216 6.231 6.165 6.224 692,442 +0.01(+0.21%)
May 06, 2005 6.221 6.242 6.188 6.211 753,089 +0.01(+0.12%)
May 05, 2005 6.195 6.226 6.121 6.203 1,496,487 -0.01(-0.12%)
May 04, 2005 6.142 6.242 6.134 6.211 1,875,376 +0.11(+1.76%)
May 03, 2005 6.157 6.236 6.055 6.103 2,795,715 -0.04(-0.58%)
May 02, 2005 6.039 6.139 6.039 6.139 2,202,684 +0.10(+1.65%)
Apr 29, 2005 5.988 6.142 5.899 6.039 1,927,896 +0.05(+0.85%)
Apr 28, 2005 5.783 5.988 5.720 5.988 3,355,921 +0.19(+3.22%)
Apr 27, 2005 5.712 5.822 5.666 5.801 1,303,291 +0.07(+1.21%)
Apr 26, 2005 5.819 5.850 5.727 5.732 1,332,989 -0.08(-1.32%)
Apr 25, 2005 5.830 5.899 5.750 5.809 1,141,044 +0.03(+0.53%)
Apr 22, 2005 5.847 5.863 5.758 5.778 1,066,329 -0.06(-1.01%)
Apr 21, 2005 5.773 5.850 5.748 5.837 1,584,019 +0.13(+2.24%)
Apr 20, 2005 5.830 5.845 5.704 5.709 1,946,027 -0.09(-1.63%)
Apr 19, 2005 5.809 5.842 5.750 5.804 1,429,587 -0.02(-0.35%)
Apr 18, 2005 5.817 5.863 5.760 5.824 1,093,839 +0.01(+0.18%)
Apr 15, 2005 5.847 6.085 5.814 5.814 1,620,283 -0.05(-0.83%)
Apr 14, 2005 5.899 5.914 5.850 5.863 1,165,428 -0.03(-0.52%)
Apr 13, 2005 5.988 5.988 5.883 5.894 942,846 -0.08(-1.41%)
Apr 12, 2005 5.899 5.998 5.847 5.978 1,443,968 +0.09(+1.52%)
Apr 11, 2005 5.927 5.929 5.878 5.888 1,336,428 +0.01(+0.13%)
Apr 08, 2005 5.963 5.968 5.873 5.881 1,152,923 -0.05(-0.86%)
Apr 07, 2005 5.873 5.950 5.860 5.932 1,210,132 +0.06(+0.96%)
Apr 06, 2005 5.927 5.963 5.870 5.876 893,140 -0.04(-0.65%)
Apr 05, 2005 5.868 5.932 5.855 5.914 1,838,488 +0.05(+0.83%)
Apr 04, 2005 5.876 5.906 5.822 5.865 1,506,803 +0.02(+0.26%)
Apr 01, 2005 5.975 6.027 5.830 5.850 2,716,310 -0.11(-1.85%)
Mar 31, 2005 6.027 6.039 5.950 5.960 1,313,607 -0.07(-1.19%)
Mar 30, 2005 5.965 6.050 5.924 6.032 1,601,213 +0.08(+1.38%)
Mar 29, 2005 5.975 6.045 5.937 5.950 1,747,204 -0.03(-0.43%)
Mar 28, 2005 5.957 6.001 5.945 5.975 1,453,346 +0.04(+0.73%)
Mar 24, 2005 5.950 5.996 5.924 5.932 1,314,545 +0.00(+0.04%)
Mar 23, 2005 5.914 5.963 5.899 5.929 2,576,572 -0.00(-0.04%)
Mar 22, 2005 6.011 6.060 5.919 5.932 1,269,216 -0.08(-1.36%)
Mar 21, 2005 6.001 6.047 5.993 6.014 1,405,516 -0.02(-0.38%)
Mar 18, 2005 6.116 6.132 5.894 6.037 3,747,940 -0.05(-0.84%)
Mar 17, 2005 6.101 6.121 6.073 6.088 1,505,553 -0.01(-0.17%)
Mar 16, 2005 6.085 6.132 6.052 6.098 1,862,559 +0.01(+0.17%)
Mar 15, 2005 6.201 6.242 6.088 6.088 4,901,801 -0.11(-1.78%)
Mar 14, 2005 6.178 6.219 6.170 6.198 2,226,756 +0.02(+0.33%)
Mar 11, 2005 6.211 6.229 6.170 6.178 1,159,488 -0.03(-0.45%)
Mar 10, 2005 6.247 6.290 6.152 6.206 1,530,875 -0.04(-0.57%)
Mar 09, 2005 6.195 6.306 6.170 6.242 2,903,879 +0.07(+1.16%)
Mar 08, 2005 6.193 6.198 6.126 6.170 2,110,775 -0.00(-0.04%)
Mar 07, 2005 6.198 6.224 6.165 6.172 1,662,486 +0.02(+0.33%)
Mar 04, 2005 6.129 6.178 6.114 6.152 1,799,724 +0.04(+0.71%)
Mar 03, 2005 6.126 6.132 6.088 6.108 2,498,418 -0.01(-0.21%)
Mar 02, 2005 6.137 6.167 6.091 6.121 2,160,794 -0.05(-0.79%)
Mar 01, 2005 6.155 6.193 6.139 6.170 1,661,548 +0.03(+0.50%)
Feb 28, 2005 6.142 6.172 6.137 6.139 1,873,188 -0.02(-0.33%)
Feb 25, 2005 6.142 6.162 6.129 6.160 1,849,742 +0.02(+0.29%)
Feb 24, 2005 6.091 6.157 6.091 6.142 1,518,057 +0.02(+0.38%)
Feb 23, 2005 6.155 6.172 6.114 6.119 1,340,180 -0.01(-0.21%)
Feb 22, 2005 6.195 6.216 6.132 6.132 1,477,730 -0.06(-0.99%)
Feb 18, 2005 6.226 6.252 6.167 6.193 1,401,140 -0.03(-0.49%)
Feb 17, 2005 6.295 6.311 6.213 6.224 1,155,737 -0.07(-1.18%)
Feb 16, 2005 6.308 6.311 6.257 6.298 758,403 -0.02(-0.28%)
Feb 15, 2005 6.239 6.318 6.219 6.316 1,526,498 +0.09(+1.40%)
Feb 14, 2005 6.203 6.257 6.193 6.229 905,645 +0.00(+0.00%)
Feb 11, 2005 6.219 6.231 6.152 6.229 2,046,377 +0.01(+0.21%)
Feb 10, 2005 6.198 6.216 6.170 6.216 1,159,176 +0.02(+0.33%)
Feb 09, 2005 6.185 6.236 6.149 6.195 1,364,876 -0.01(-0.17%)
Feb 08, 2005 6.170 6.206 6.157 6.206 2,395,568 +0.01(+0.17%)
Feb 07, 2005 6.103 6.208 6.103 6.195 2,406,822 +0.07(+1.17%)
Feb 04, 2005 5.975 6.126 5.970 6.124 3,026,112 +0.15(+2.48%)
Feb 03, 2005 6.039 6.039 5.937 5.975 2,643,471 -0.05(-0.77%)
Feb 02, 2005 5.996 6.034 5.973 6.021 2,414,012 +0.06(+0.94%)
Feb 01, 2005 5.934 5.988 5.894 5.965 2,777,896 +0.03(+0.47%)
Jan 31, 2005 5.896 5.970 5.881 5.937 1,582,144 +0.05(+0.83%)
Jan 28, 2005 5.924 6.014 5.643 5.888 4,797,075 -0.06(-0.99%)
Jan 27, 2005 6.126 6.126 5.932 5.947 1,990,419 -0.10(-1.69%)
Jan 26, 2005 6.021 6.065 5.945 6.050 1,856,932 +0.03(+0.42%)
Jan 25, 2005 6.126 6.155 6.001 6.024 1,996,671 -0.12(-1.92%)
Jan 24, 2005 6.129 6.185 6.124 6.142 1,069,455 +0.02(+0.25%)
Jan 21, 2005 6.155 6.211 6.096 6.126 1,721,257 -0.04(-0.58%)
Jan 20, 2005 6.175 6.203 6.032 6.162 2,225,505 -0.00(-0.04%)
Jan 19, 2005 6.234 6.236 6.132 6.165 1,379,882 -0.05(-0.82%)
Jan 18, 2005 6.229 6.265 6.126 6.216 2,017,929 -0.00(-0.04%)
Jan 14, 2005 6.267 6.270 6.180 6.219 1,461,162 -0.03(-0.49%)
Jan 13, 2005 6.295 6.341 6.239 6.249 1,406,141 -0.04(-0.57%)
Jan 12, 2005 6.382 6.385 6.270 6.285 1,866,623 -0.09(-1.37%)
Jan 11, 2005 6.364 6.372 6.321 6.372 1,467,726 +0.00(+0.00%)
Jan 10, 2005 6.334 6.408 6.334 6.372 1,493,048 +0.01(+0.08%)
Jan 07, 2005 6.410 6.426 6.323 6.367 1,004,431 -0.04(-0.68%)
Jan 06, 2005 6.418 6.428 6.361 6.410 1,955,718 +0.00(+0.00%)
Jan 05, 2005 6.410 6.459 6.393 6.410 1,310,794 -0.02(-0.28%)
Jan 04, 2005 6.454 6.492 6.403 6.428 1,396,450 +0.01(+0.12%)
Jan 03, 2005 6.474 6.487 6.398 6.421 2,056,068 -0.05(-0.83%)
Dec 31, 2004 6.428 6.482 6.423 6.474 1,101,967 +0.03(+0.52%)
Dec 30, 2004 6.405 6.441 6.390 6.441 725,891 +0.03(+0.48%)
Dec 29, 2004 6.393 6.410 6.380 6.410 525,193 +0.02(+0.28%)
Dec 28, 2004 6.321 6.393 6.321 6.393 841,871 +0.09(+1.50%)
Dec 27, 2004 6.380 6.380 6.265 6.298 751,838 -0.06(-0.89%)
Dec 23, 2004 6.247 6.370 6.219 6.354 1,934,773 +0.08(+1.35%)
Dec 22, 2004 6.272 6.321 6.254 6.270 1,016,623 -0.04(-0.69%)
Dec 21, 2004 6.231 6.316 6.203 6.313 1,589,646 +0.12(+1.94%)
Dec 20, 2004 6.295 6.308 6.185 6.193 1,153,549 -0.08(-1.35%)
Dec 17, 2004 6.295 6.295 6.244 6.277 1,606,840 -0.02(-0.28%)
Dec 16, 2004 6.321 6.323 6.252 6.295 1,978,852 -0.06(-1.01%)
Dec 15, 2004 6.257 6.362 6.244 6.359 1,888,194 +0.12(+1.89%)
Dec 14, 2004 6.270 6.272 6.219 6.242 1,267,653 -0.04(-0.69%)
Dec 13, 2004 6.311 6.311 6.244 6.285 815,924 +0.03(+0.53%)
Dec 10, 2004 6.413 6.413 6.201 6.252 1,441,467 -0.05(-0.77%)
Dec 09, 2004 6.275 6.303 6.221 6.300 1,242,019 +0.00(+0.00%)
Dec 08, 2004 6.323 6.352 6.270 6.300 1,077,270 -0.03(-0.49%)
Dec 07, 2004 6.398 6.400 6.331 6.331 845,623 -0.04(-0.56%)
Dec 06, 2004 6.444 6.446 6.346 6.367 1,339,242 -0.07(-1.15%)
Dec 03, 2004 6.410 6.449 6.380 6.441 868,756 +0.03(+0.48%)
Dec 02, 2004 6.372 6.428 6.370 6.410 1,179,808 +0.02(+0.24%)
Dec 01, 2004 6.421 6.428 6.385 6.395 1,403,640 +0.00(+0.00%)
Nov 30, 2004 6.446 6.446 6.341 6.395 1,071,956 -0.05(-0.79%)
Nov 29, 2004 6.459 6.487 6.385 6.446 1,061,327 +0.04(+0.60%)
Nov 26, 2004 6.398 6.436 6.375 6.408 523,317 +0.01(+0.16%)
Nov 24, 2004 6.462 6.472 6.385 6.398 1,356,123 -0.04(-0.56%)
Nov 23, 2004 6.398 6.433 6.318 6.433 1,317,359 +0.05(+0.76%)
Nov 22, 2004 6.336 6.398 6.323 6.385 1,255,774 +0.05(+0.77%)
Nov 19, 2004 6.339 6.372 6.262 6.336 822,802 -0.00(-0.04%)
Nov 18, 2004 6.377 6.403 6.318 6.339 1,240,768 -0.03(-0.52%)
Nov 17, 2004 6.331 6.403 6.331 6.372 1,208,569 +0.01(+0.08%)
Nov 16, 2004 6.300 6.403 6.300 6.367 1,877,877 +0.02(+0.24%)
Nov 15, 2004 6.362 6.372 6.270 6.352 1,490,547 +0.04(+0.61%)
Nov 12, 2004 6.257 6.398 6.211 6.313 2,067,009 +0.04(+0.65%)
Nov 11, 2004 6.165 6.285 6.157 6.272 1,554,321 +0.13(+2.17%)
Nov 10, 2004 6.080 6.147 6.078 6.139 1,429,587 +0.02(+0.29%)
Nov 09, 2004 6.106 6.142 6.055 6.121 1,119,786 +0.02(+0.34%)
Nov 08, 2004 6.080 6.157 6.080 6.101 1,061,952 -0.01(-0.21%)
Nov 05, 2004 6.152 6.203 6.070 6.114 1,158,238 -0.03(-0.46%)
Nov 04, 2004 6.009 6.155 5.993 6.142 2,547,498 +0.15(+2.43%)
Nov 03, 2004 6.014 6.075 5.955 5.996 1,280,158 +0.01(+0.21%)
Nov 02, 2004 5.924 6.006 5.924 5.983 1,365,814 +0.06(+0.99%)
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.