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

Old Republic International Corp (NY: ORI )

30.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 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%)
Feb 01, 2005 5.932 5.985 5.891 5.962 2,779,188 +0.03(+0.47%)
Jan 31, 2005 5.893 5.968 5.878 5.934 1,582,879 +0.05(+0.83%)
Jan 28, 2005 5.921 6.011 5.640 5.886 4,799,306 -0.06(-0.99%)
Jan 27, 2005 6.124 6.124 5.929 5.944 1,991,344 -0.10(-1.69%)
Jan 26, 2005 6.019 6.062 5.942 6.047 1,857,796 +0.03(+0.42%)
Jan 25, 2005 6.124 6.152 5.998 6.021 1,997,600 -0.12(-1.92%)
Jan 24, 2005 6.126 6.182 6.121 6.139 1,069,953 +0.02(+0.25%)
Jan 21, 2005 6.152 6.208 6.093 6.124 1,722,058 -0.04(-0.58%)
Jan 20, 2005 6.172 6.200 6.029 6.159 2,226,540 -0.00(-0.04%)
Jan 19, 2005 6.231 6.234 6.129 6.162 1,380,524 -0.05(-0.82%)
Jan 18, 2005 6.226 6.262 6.124 6.213 2,018,867 -0.00(-0.04%)
Jan 14, 2005 6.264 6.267 6.177 6.216 1,461,841 -0.03(-0.49%)
Jan 13, 2005 6.292 6.338 6.236 6.246 1,406,795 -0.04(-0.57%)
Jan 12, 2005 6.379 6.382 6.267 6.282 1,867,491 -0.09(-1.37%)
Jan 11, 2005 6.361 6.369 6.318 6.369 1,468,409 +0.00(+0.00%)
Jan 10, 2005 6.331 6.405 6.331 6.369 1,493,743 +0.01(+0.08%)
Jan 07, 2005 6.407 6.423 6.321 6.364 1,004,898 -0.04(-0.68%)
Jan 06, 2005 6.415 6.425 6.358 6.407 1,956,628 +0.00(+0.00%)
Jan 05, 2005 6.407 6.456 6.390 6.407 1,311,403 -0.02(-0.28%)
Jan 04, 2005 6.451 6.489 6.400 6.425 1,397,100 +0.01(+0.12%)
Jan 03, 2005 6.471 6.484 6.395 6.418 2,057,024 -0.05(-0.83%)
Dec 31, 2004 6.425 6.479 6.420 6.471 1,102,480 +0.03(+0.52%)
Dec 30, 2004 6.402 6.438 6.387 6.438 726,229 +0.03(+0.48%)
Dec 29, 2004 6.390 6.407 6.377 6.407 525,437 +0.02(+0.28%)
Dec 28, 2004 6.318 6.390 6.318 6.390 842,263 +0.09(+1.50%)
Dec 27, 2004 6.377 6.377 6.262 6.295 752,188 -0.06(-0.89%)
Dec 23, 2004 6.244 6.367 6.216 6.351 1,935,673 +0.08(+1.35%)
Dec 22, 2004 6.269 6.318 6.251 6.267 1,017,096 -0.04(-0.69%)
Dec 21, 2004 6.228 6.313 6.200 6.310 1,590,386 +0.12(+1.94%)
Dec 20, 2004 6.292 6.305 6.182 6.190 1,154,085 -0.08(-1.35%)
Dec 17, 2004 6.292 6.292 6.241 6.274 1,607,587 -0.02(-0.28%)
Dec 16, 2004 6.318 6.321 6.249 6.292 1,979,772 -0.06(-1.01%)
Dec 15, 2004 6.254 6.359 6.241 6.356 1,889,072 +0.12(+1.89%)
Dec 14, 2004 6.267 6.269 6.216 6.239 1,268,243 -0.04(-0.69%)
Dec 13, 2004 6.308 6.308 6.241 6.282 816,304 +0.03(+0.53%)
Dec 10, 2004 6.410 6.410 6.198 6.249 1,442,137 -0.05(-0.77%)
Dec 09, 2004 6.272 6.300 6.218 6.297 1,242,596 +0.00(+0.00%)
Dec 08, 2004 6.321 6.349 6.267 6.297 1,077,772 -0.03(-0.49%)
Dec 07, 2004 6.395 6.397 6.328 6.328 846,016 -0.04(-0.56%)
Dec 06, 2004 6.441 6.443 6.344 6.364 1,339,865 -0.07(-1.15%)
Dec 03, 2004 6.407 6.446 6.377 6.438 869,160 +0.03(+0.48%)
Dec 02, 2004 6.369 6.425 6.367 6.407 1,180,357 +0.02(+0.24%)
Dec 01, 2004 6.418 6.425 6.382 6.392 1,404,293 +0.00(+0.00%)
Nov 30, 2004 6.443 6.443 6.338 6.392 1,072,455 -0.05(-0.79%)
Nov 29, 2004 6.456 6.484 6.382 6.443 1,061,821 +0.04(+0.60%)
Nov 26, 2004 6.395 6.433 6.372 6.405 523,560 +0.01(+0.16%)
Nov 24, 2004 6.459 6.469 6.382 6.395 1,356,754 -0.04(-0.56%)
Nov 23, 2004 6.395 6.430 6.315 6.430 1,317,971 +0.05(+0.76%)
Nov 22, 2004 6.333 6.395 6.321 6.382 1,256,358 +0.05(+0.77%)
Nov 19, 2004 6.336 6.369 6.259 6.333 823,185 -0.00(-0.04%)
Nov 18, 2004 6.374 6.400 6.315 6.336 1,241,345 -0.03(-0.52%)
Nov 17, 2004 6.328 6.400 6.328 6.369 1,209,131 +0.01(+0.08%)
Nov 16, 2004 6.297 6.400 6.297 6.364 1,878,751 +0.02(+0.24%)
Nov 15, 2004 6.359 6.369 6.267 6.349 1,491,241 +0.04(+0.61%)
Nov 12, 2004 6.254 6.395 6.208 6.310 2,067,971 +0.04(+0.65%)
Nov 11, 2004 6.162 6.282 6.154 6.269 1,555,044 +0.13(+2.17%)
Nov 10, 2004 6.077 6.144 6.075 6.136 1,430,252 +0.02(+0.29%)
Nov 09, 2004 6.103 6.139 6.052 6.118 1,120,307 +0.02(+0.34%)
Nov 08, 2004 6.077 6.154 6.077 6.098 1,062,446 -0.01(-0.21%)
Nov 05, 2004 6.149 6.200 6.067 6.111 1,158,776 -0.03(-0.46%)
Nov 04, 2004 6.006 6.152 5.991 6.139 2,548,683 +0.15(+2.43%)
Nov 03, 2004 6.011 6.072 5.952 5.993 1,280,753 +0.01(+0.21%)
Nov 02, 2004 5.921 6.003 5.921 5.980 1,366,449 +0.06(+0.99%)
Nov 01, 2004 5.980 5.991 5.875 5.921 1,878,125 -0.05(-0.86%)
Oct 29, 2004 6.011 6.049 5.893 5.973 2,017,303 -0.08(-1.39%)
Oct 28, 2004 5.985 6.077 5.957 6.057 3,079,750 +0.08(+1.28%)
Oct 27, 2004 5.883 6.054 5.824 5.980 4,785,545 -0.12(-1.97%)
Oct 26, 2004 6.103 6.218 6.088 6.101 1,882,817 -0.04(-0.67%)
Oct 25, 2004 6.072 6.167 6.029 6.141 841,012 +0.06(+0.92%)
Oct 22, 2004 6.088 6.203 6.085 6.085 966,742 -0.03(-0.46%)
Oct 21, 2004 6.060 6.131 6.011 6.113 1,179,731 +0.05(+0.84%)
Oct 20, 2004 5.998 6.088 5.983 6.062 1,577,562 +0.00(+0.04%)
Oct 19, 2004 6.254 6.254 6.039 6.060 1,273,247 -0.19(-3.11%)
Oct 18, 2004 6.231 6.300 6.205 6.254 1,223,831 -0.00(-0.04%)
Oct 15, 2004 6.241 6.280 5.993 6.257 1,846,849 +0.00(+0.00%)
Oct 14, 2004 6.369 6.410 6.226 6.257 1,278,251 -0.09(-1.49%)
Oct 13, 2004 6.392 6.400 6.331 6.351 778,460 -0.03(-0.48%)
Oct 12, 2004 6.395 6.423 6.367 6.382 778,773 -0.03(-0.44%)
Oct 11, 2004 6.407 6.420 6.390 6.410 709,653 +0.02(+0.24%)
Oct 08, 2004 6.364 6.471 6.364 6.395 903,564 +0.01(+0.08%)
Oct 07, 2004 6.454 6.456 6.369 6.390 932,338 -0.10(-1.50%)
Oct 06, 2004 6.484 6.540 6.443 6.487 857,901 -0.03(-0.39%)
Oct 05, 2004 6.574 6.574 6.484 6.512 700,583 -0.02(-0.35%)
Oct 04, 2004 6.597 6.633 6.502 6.535 1,146,579 -0.06(-0.93%)
Oct 01, 2004 6.446 6.597 6.410 6.597 1,730,815 +0.19(+3.04%)
Sep 30, 2004 6.221 6.459 6.218 6.402 2,287,528 +0.15(+2.46%)
Sep 29, 2004 6.267 6.267 6.208 6.249 1,056,817 -0.01(-0.20%)
Sep 28, 2004 6.251 6.318 6.251 6.262 1,101,541 -0.01(-0.20%)
Sep 27, 2004 6.308 6.328 6.246 6.274 1,525,019 -0.03(-0.53%)
Sep 24, 2004 6.159 6.377 6.159 6.308 2,589,968 +0.12(+1.90%)
Sep 23, 2004 6.190 6.231 6.141 6.190 1,122,809 -0.02(-0.25%)
Sep 22, 2004 6.190 6.221 6.152 6.205 1,410,236 -0.02(-0.37%)
Sep 21, 2004 6.195 6.236 6.180 6.228 853,835 +0.02(+0.37%)
Sep 20, 2004 6.187 6.244 6.175 6.205 996,141 -0.03(-0.49%)
Sep 17, 2004 6.241 6.267 6.193 6.236 1,062,759 +0.01(+0.12%)
Sep 16, 2004 6.159 6.228 6.159 6.228 705,900 +0.08(+1.25%)
Sep 15, 2004 6.136 6.154 6.070 6.152 1,184,423 +0.04(+0.71%)
Sep 14, 2004 6.149 6.164 6.062 6.108 958,297 -0.04(-0.71%)
Sep 13, 2004 6.103 6.154 6.080 6.152 855,086 +0.10(+1.65%)
Sep 10, 2004 6.118 6.118 6.049 6.052 620,516 -0.06(-0.92%)
Sep 09, 2004 6.139 6.175 6.065 6.108 1,006,775 +0.01(+0.08%)
Sep 08, 2004 6.139 6.195 6.093 6.103 1,599,456 -0.07(-1.08%)
Sep 07, 2004 6.134 6.182 6.088 6.170 1,324,539 +0.08(+1.26%)
Sep 03, 2004 6.111 6.139 6.077 6.093 701,208 +0.01(+0.21%)
Sep 02, 2004 5.973 6.093 5.934 6.080 873,852 +0.13(+2.24%)
Sep 01, 2004 5.973 5.988 5.906 5.947 1,715,490 -0.08(-1.27%)
Aug 31, 2004 6.062 6.077 5.983 6.024 751,250 -0.01(-0.21%)
Aug 30, 2004 6.049 6.088 6.016 6.037 562,968 +0.00(+0.04%)
Aug 27, 2004 6.065 6.065 5.993 6.034 1,033,672 -0.01(-0.08%)
Aug 26, 2004 6.083 6.090 6.001 6.039 1,093,410 -0.04(-0.71%)
Aug 25, 2004 6.129 6.136 6.057 6.083 1,069,953 +0.01(+0.08%)
Aug 24, 2004 6.037 6.083 6.016 6.077 1,089,031 +0.07(+1.15%)
Aug 23, 2004 6.075 6.113 6.006 6.008 628,022 -0.06(-0.93%)
Aug 20, 2004 6.034 6.098 6.026 6.065 694,015 +0.03(+0.51%)
Aug 19, 2004 6.037 6.075 6.014 6.034 1,316,408 -0.02(-0.25%)
Aug 18, 2004 5.960 6.065 5.934 6.049 1,073,393 +0.09(+1.55%)
Aug 17, 2004 5.944 6.026 5.944 5.957 834,444 -0.02(-0.30%)
Aug 16, 2004 5.824 5.980 5.824 5.975 964,865 +0.15(+2.59%)
Aug 13, 2004 5.845 5.881 5.794 5.824 585,800 -0.05(-0.87%)
Aug 12, 2004 5.944 5.944 5.860 5.875 605,503 -0.07(-1.12%)
Aug 11, 2004 5.921 5.944 5.855 5.942 883,547 +0.02(+0.35%)
Aug 10, 2004 5.832 5.942 5.817 5.921 979,565 +0.11(+1.89%)
Aug 09, 2004 5.778 5.819 5.753 5.811 681,817 +0.03(+0.53%)
Aug 06, 2004 5.814 5.863 5.765 5.781 765,637 -0.03(-0.53%)
Aug 05, 2004 5.947 5.983 5.811 5.811 1,538,155 -0.17(-2.86%)
Aug 04, 2004 6.006 6.037 5.952 5.983 1,196,620 -0.02(-0.38%)
Aug 03, 2004 5.957 6.037 5.909 6.006 1,330,169 +0.05(+0.82%)
Aug 02, 2004 5.957 5.960 5.878 5.957 1,189,740 +0.00(+0.00%)
Jul 30, 2004 5.919 5.988 5.911 5.957 988,635 +0.04(+0.65%)
Jul 29, 2004 5.878 5.919 5.847 5.919 1,748,955 +0.10(+1.71%)
Jul 28, 2004 5.822 5.860 5.773 5.819 799,728 +0.00(+0.00%)
Jul 27, 2004 5.827 5.847 5.786 5.819 930,461 +0.00(+0.04%)
Jul 26, 2004 5.809 5.850 5.786 5.817 1,048,998 +0.02(+0.26%)
Jul 23, 2004 5.845 5.858 5.781 5.801 1,003,022 -0.05(-0.87%)
Jul 22, 2004 5.968 5.968 5.819 5.852 1,090,282 -0.11(-1.89%)
Jul 21, 2004 6.039 6.072 5.965 5.965 1,217,575 -0.08(-1.27%)
Jul 20, 2004 6.031 6.067 5.919 6.042 1,095,912 +0.01(+0.21%)
Jul 19, 2004 6.039 6.083 6.024 6.029 1,122,496 -0.03(-0.55%)
Jul 16, 2004 6.075 6.116 6.054 6.062 1,694,848 -0.03(-0.46%)
Jul 15, 2004 6.077 6.101 6.052 6.090 1,094,348 +0.00(+0.00%)
Jul 14, 2004 6.067 6.134 6.065 6.090 1,045,870 -0.04(-0.58%)
Jul 13, 2004 6.101 6.162 6.101 6.126 1,634,485 -0.00(-0.04%)
Jul 12, 2004 6.070 6.139 6.039 6.129 1,466,220 +0.06(+0.97%)
Jul 09, 2004 6.052 6.111 6.052 6.070 1,114,677 +0.02(+0.25%)
Jul 08, 2004 6.062 6.106 6.024 6.054 1,637,300 -0.05(-0.88%)
Jul 07, 2004 6.062 6.152 6.062 6.108 1,597,266 +0.02(+0.34%)
Jul 06, 2004 6.121 6.121 6.054 6.088 2,031,690 -0.03(-0.54%)
Jul 02, 2004 6.088 6.139 6.088 6.121 1,657,004 +0.02(+0.34%)
Jul 01, 2004 6.083 6.106 6.049 6.101 1,887,508 +0.03(+0.55%)
Jun 30, 2004 6.011 6.075 6.003 6.067 1,771,474 +0.08(+1.28%)
Jun 29, 2004 5.996 6.031 5.947 5.991 1,411,800 +0.01(+0.13%)
Jun 28, 2004 5.985 6.049 5.968 5.983 1,200,374 -0.00(-0.04%)
Jun 25, 2004 6.111 6.139 5.937 5.985 2,764,488 -0.09(-1.52%)
Jun 24, 2004 6.134 6.182 6.075 6.077 1,446,203 -0.05(-0.75%)
Jun 23, 2004 6.070 6.124 6.037 6.124 1,302,646 +0.07(+1.18%)
Jun 22, 2004 5.985 6.101 5.985 6.052 1,782,420 +0.02(+0.34%)
Jun 21, 2004 6.075 6.098 6.026 6.031 1,665,761 -0.05(-0.88%)
Jun 18, 2004 6.029 6.103 5.960 6.085 1,289,823 +0.06(+1.02%)
Jun 17, 2004 5.960 6.037 5.950 6.024 1,257,609 +0.04(+0.60%)
Jun 16, 2004 6.026 6.034 5.973 5.988 1,413,363 -0.01(-0.21%)
Jun 15, 2004 6.011 6.042 5.988 6.001 1,530,336 +0.05(+0.90%)
Jun 14, 2004 5.973 6.001 5.947 5.947 2,153,041 -0.02(-0.39%)
Jun 10, 2004 5.962 5.973 5.934 5.970 1,441,199 +0.07(+1.21%)
Jun 09, 2004 5.947 5.968 5.896 5.898 1,574,435 -0.06(-1.03%)
Jun 08, 2004 5.932 5.962 5.916 5.960 1,620,723 +0.03(+0.47%)
Jun 07, 2004 5.906 5.932 5.883 5.932 1,065,574 +0.05(+0.87%)
Jun 04, 2004 5.891 5.916 5.842 5.881 1,229,148 +0.05(+0.88%)
Jun 03, 2004 5.873 5.888 5.827 5.829 1,377,083 -0.08(-1.34%)
Jun 02, 2004 5.883 5.929 5.842 5.909 1,396,474 +0.04(+0.61%)
Jun 01, 2004 5.858 5.886 5.791 5.873 1,486,862 +0.05(+0.88%)
May 28, 2004 5.742 5.883 5.735 5.822 2,530,230 +0.05(+0.93%)
May 27, 2004 5.684 5.773 5.678 5.768 1,606,336 +0.08(+1.35%)
May 26, 2004 5.653 5.704 5.650 5.691 1,467,471 +0.03(+0.54%)
May 25, 2004 5.563 5.681 5.551 5.661 1,413,676 +0.07(+1.33%)
May 24, 2004 5.594 5.615 5.535 5.586 1,321,099 +0.04(+0.78%)
May 21, 2004 5.487 5.602 5.487 5.543 1,065,574 +0.04(+0.65%)
May 20, 2004 5.474 5.545 5.466 5.507 1,406,170 +0.04(+0.75%)
May 19, 2004 5.597 5.645 5.453 5.466 1,180,044 -0.07(-1.34%)
May 18, 2004 5.502 5.556 5.499 5.540 1,848,726 +0.07(+1.21%)
May 17, 2004 5.476 5.525 5.405 5.474 1,466,220 -0.05(-0.97%)
May 14, 2004 5.525 5.584 5.520 5.528 1,162,530 -0.04(-0.73%)
May 13, 2004 5.520 5.617 5.512 5.568 2,003,855 -0.00(-0.05%)
May 12, 2004 5.602 5.622 5.435 5.571 4,956,312 -0.07(-1.22%)
May 11, 2004 5.699 5.699 5.607 5.640 1,725,185 +0.01(+0.09%)
May 10, 2004 5.714 5.750 5.625 5.635 2,491,761 -0.08(-1.39%)
May 07, 2004 5.781 5.842 5.712 5.714 1,553,793 -0.12(-2.02%)
May 06, 2004 5.806 5.845 5.776 5.832 1,971,640 -0.05(-0.87%)
May 05, 2004 5.911 5.965 5.863 5.883 3,419,408 -0.03(-0.43%)
May 04, 2004 5.909 5.947 5.858 5.909 1,895,952 +0.02(+0.35%)
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.