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 30, 2007 8.681 8.681 8.505 8.505 2,763,543 -0.20(-2.34%)
Apr 27, 2007 8.753 8.801 8.709 8.709 2,167,764 -0.07(-0.77%)
Apr 26, 2007 8.893 8.893 8.777 8.777 1,762,897 -0.17(-1.88%)
Apr 25, 2007 8.885 8.969 8.865 8.945 1,933,210 +0.10(+1.08%)
Apr 24, 2007 8.885 8.917 8.837 8.849 1,453,534 -0.04(-0.40%)
Apr 23, 2007 8.933 8.977 8.869 8.885 1,165,428 -0.06(-0.71%)
Apr 20, 2007 8.933 8.973 8.921 8.949 1,883,692 +0.06(+0.63%)
Apr 19, 2007 9.041 9.073 8.861 8.893 2,093,519 -0.02(-0.22%)
Apr 18, 2007 8.901 8.965 8.897 8.913 1,262,714 -0.02(-0.18%)
Apr 17, 2007 8.909 8.981 8.905 8.929 1,069,142 +0.02(+0.18%)
Apr 16, 2007 8.869 8.957 8.857 8.913 1,438,278 +0.08(+0.95%)
Apr 13, 2007 8.833 8.877 8.797 8.829 2,317,601 -0.00(-0.05%)
Apr 12, 2007 8.853 8.853 8.761 8.833 1,685,619 -0.04(-0.50%)
Apr 11, 2007 8.913 8.921 8.849 8.877 958,102 -0.04(-0.49%)
Apr 10, 2007 8.897 8.957 8.701 8.921 849,062 +0.02(+0.18%)
Apr 09, 2007 8.925 8.941 8.893 8.905 819,801 -0.02(-0.22%)
Apr 05, 2007 8.937 8.965 8.917 8.925 708,612 -0.01(-0.13%)
Apr 04, 2007 8.917 8.954 8.897 8.937 838,308 +0.00(+0.00%)
Apr 03, 2007 8.901 8.965 8.889 8.937 979,860 +0.07(+0.81%)
Apr 02, 2007 8.873 8.897 8.829 8.865 1,025,376 +0.02(+0.23%)
Mar 30, 2007 8.829 8.897 8.765 8.845 1,207,693 +0.02(+0.23%)
Mar 29, 2007 8.817 8.909 8.765 8.825 1,448,032 +0.05(+0.55%)
Mar 28, 2007 8.681 8.897 8.637 8.777 1,972,474 -0.10(-1.08%)
Mar 27, 2007 8.905 8.921 8.853 8.873 1,143,420 -0.06(-0.67%)
Mar 26, 2007 8.861 8.933 8.805 8.933 1,191,437 +0.05(+0.59%)
Mar 23, 2007 8.857 8.897 8.849 8.881 1,063,140 +0.01(+0.09%)
Mar 22, 2007 8.897 8.925 8.829 8.873 1,451,283 -0.01(-0.13%)
Mar 21, 2007 8.797 8.889 8.765 8.885 1,425,523 +0.08(+0.91%)
Mar 20, 2007 8.757 8.805 8.713 8.805 1,186,936 +0.02(+0.27%)
Mar 19, 2007 8.709 8.789 8.709 8.781 657,741 +0.11(+1.29%)
Mar 16, 2007 8.721 8.741 8.665 8.669 1,086,399 -0.07(-0.78%)
Mar 15, 2007 8.669 8.773 8.637 8.737 1,334,240 +0.04(+0.51%)
Mar 14, 2007 8.705 8.745 8.549 8.693 1,428,274 -0.02(-0.18%)
Mar 13, 2007 8.849 8.817 8.689 8.709 1,234,953 -0.14(-1.58%)
Mar 12, 2007 8.821 8.857 8.805 8.849 1,577,579 +0.03(+0.32%)
Mar 09, 2007 8.809 8.825 8.777 8.821 1,213,946 +0.04(+0.46%)
Mar 08, 2007 8.797 8.869 8.757 8.781 904,082 +0.03(+0.37%)
Mar 07, 2007 8.713 8.793 8.661 8.749 1,504,052 +0.00(+0.05%)
Mar 06, 2007 8.801 8.817 8.733 8.745 2,853,798 -0.02(-0.27%)
Mar 05, 2007 8.749 8.849 8.709 8.769 2,738,006 -0.06(-0.68%)
Mar 02, 2007 8.837 8.861 8.781 8.829 1,309,231 -0.06(-0.63%)
Mar 01, 2007 8.789 8.897 8.697 8.885 1,992,107 -0.04(-0.45%)
Feb 28, 2007 8.901 8.961 8.869 8.925 2,548,436 +0.04(+0.40%)
Feb 27, 2007 9.017 9.077 8.773 8.889 1,824,670 -0.27(-2.93%)
Feb 26, 2007 9.181 9.225 9.121 9.157 667,415 +0.00(+0.04%)
Feb 23, 2007 9.189 9.193 9.101 9.153 1,047,635 -0.05(-0.56%)
Feb 22, 2007 9.253 9.281 9.173 9.205 1,134,166 -0.06(-0.60%)
Feb 21, 2007 9.217 9.281 9.205 9.261 1,087,899 +0.01(+0.09%)
Feb 20, 2007 9.189 9.277 9.165 9.253 927,340 +0.03(+0.30%)
Feb 16, 2007 9.237 9.249 9.217 9.225 767,782 -0.02(-0.22%)
Feb 15, 2007 9.241 9.277 9.221 9.245 958,102 -0.02(-0.17%)
Feb 14, 2007 9.237 9.285 9.213 9.261 810,665 +0.05(+0.52%)
Feb 13, 2007 9.125 9.245 9.121 9.213 1,337,936 +0.10(+1.10%)
Feb 12, 2007 9.149 9.177 9.089 9.113 990,436 -0.01(-0.13%)
Feb 09, 2007 9.149 9.273 9.097 9.125 1,758,896 +0.01(+0.09%)
Feb 08, 2007 9.145 9.177 9.093 9.117 1,406,266 -0.03(-0.35%)
Feb 07, 2007 9.161 9.205 9.125 9.149 1,383,758 -0.01(-0.09%)
Feb 06, 2007 9.113 9.209 9.101 9.157 3,567,811 +0.09(+1.01%)
Feb 05, 2007 9.077 9.109 9.017 9.065 1,662,611 -0.03(-0.31%)
Feb 02, 2007 9.057 9.125 9.029 9.093 2,004,236 +0.08(+0.89%)
Feb 01, 2007 8.925 9.033 8.925 9.013 2,585,950 +0.10(+1.08%)
Jan 31, 2007 8.997 9.001 8.905 8.917 2,177,550 -0.10(-1.15%)
Jan 30, 2007 8.957 9.021 8.937 9.021 1,674,615 +0.08(+0.94%)
Jan 29, 2007 8.957 9.021 8.933 8.937 2,483,662 -0.04(-0.40%)
Jan 26, 2007 8.897 9.005 8.865 8.973 2,481,412 +0.05(+0.58%)
Jan 25, 2007 9.181 9.197 8.865 8.921 4,045,737 -0.32(-3.42%)
Jan 24, 2007 9.117 9.245 9.107 9.237 924,089 +0.10(+1.05%)
Jan 23, 2007 9.097 9.205 9.037 9.141 1,386,509 +0.00(+0.04%)
Jan 22, 2007 9.137 9.153 9.065 9.137 1,154,424 +0.00(+0.00%)
Jan 19, 2007 9.181 9.197 9.125 9.137 1,231,702 -0.05(-0.52%)
Jan 18, 2007 9.225 9.281 9.161 9.185 1,257,712 -0.05(-0.56%)
Jan 17, 2007 9.253 9.297 9.217 9.237 1,112,158 -0.04(-0.43%)
Jan 16, 2007 9.281 9.309 9.261 9.277 1,453,534 +0.01(+0.13%)
Jan 12, 2007 9.189 9.277 9.173 9.265 3,979,712 +0.09(+1.00%)
Jan 11, 2007 9.149 9.237 9.133 9.173 1,504,302 +0.05(+0.53%)
Jan 10, 2007 9.089 9.145 9.061 9.125 747,524 +0.01(+0.09%)
Jan 09, 2007 9.117 9.173 9.073 9.117 944,097 -0.02(-0.18%)
Jan 08, 2007 9.197 9.197 9.101 9.133 1,668,113 -0.09(-0.95%)
Jan 05, 2007 9.301 9.301 9.185 9.221 968,105 -0.11(-1.20%)
Jan 04, 2007 9.361 9.381 9.313 9.333 1,495,799 -0.07(-0.72%)
Jan 03, 2007 9.341 9.493 9.337 9.401 1,607,590 +0.09(+0.99%)
Dec 29, 2006 9.353 9.401 9.297 9.309 1,152,423 -0.06(-0.68%)
Dec 28, 2006 9.385 9.421 9.337 9.373 785,288 -0.02(-0.26%)
Dec 27, 2006 9.393 9.457 9.373 9.397 747,524 +0.02(+0.17%)
Dec 26, 2006 9.301 9.381 9.273 9.381 429,908 +0.08(+0.90%)
Dec 22, 2006 9.281 9.317 9.245 9.297 846,311 +0.04(+0.43%)
Dec 21, 2006 9.325 9.357 9.241 9.257 1,025,877 -0.06(-0.69%)
Dec 20, 2006 9.285 9.361 9.273 9.321 1,633,350 +0.03(+0.34%)
Dec 19, 2006 9.329 9.329 9.257 9.289 1,212,445 -0.05(-0.51%)
Dec 18, 2006 9.405 9.405 9.317 9.337 893,828 -0.02(-0.21%)
Dec 15, 2006 9.297 9.373 9.257 9.357 1,942,964 +0.07(+0.78%)
Dec 14, 2006 9.241 9.361 9.241 9.285 1,270,216 +0.03(+0.30%)
Dec 13, 2006 9.297 9.305 9.229 9.257 2,029,746 +0.02(+0.22%)
Dec 12, 2006 9.149 9.289 9.129 9.237 2,013,990 +0.13(+1.45%)
Dec 11, 2006 9.157 9.181 9.077 9.105 1,744,641 -0.06(-0.61%)
Dec 08, 2006 9.149 9.181 9.129 9.161 1,093,652 +0.01(+0.13%)
Dec 07, 2006 9.089 9.337 9.085 9.149 2,863,802 +0.06(+0.66%)
Dec 06, 2006 9.045 9.105 9.045 9.089 1,179,183 +0.02(+0.22%)
Dec 05, 2006 8.989 9.077 8.969 9.069 1,453,034 +0.10(+1.11%)
Dec 04, 2006 8.849 8.997 8.833 8.969 2,365,119 +0.10(+1.17%)
Dec 01, 2006 8.861 8.985 8.813 8.865 2,529,929 -0.15(-1.69%)
Nov 30, 2006 9.053 9.109 9.009 9.017 2,386,627 -0.05(-0.53%)
Nov 29, 2006 8.993 9.077 8.993 9.065 1,214,946 +0.09(+0.98%)
Nov 28, 2006 8.997 9.041 8.953 8.977 1,486,046 -0.03(-0.31%)
Nov 27, 2006 9.177 9.229 8.997 9.005 2,152,291 -0.20(-2.13%)
Nov 24, 2006 9.157 9.217 9.153 9.201 282,853 +0.00(+0.00%)
Nov 22, 2006 9.169 9.213 9.153 9.201 1,183,184 +0.04(+0.39%)
Nov 21, 2006 9.165 9.177 9.109 9.165 1,169,679 -0.01(-0.09%)
Nov 20, 2006 9.117 9.189 9.097 9.173 1,012,872 +0.05(+0.53%)
Nov 17, 2006 9.161 9.161 9.077 9.125 1,299,477 -0.04(-0.48%)
Nov 16, 2006 9.129 9.169 9.073 9.169 882,074 +0.08(+0.84%)
Nov 15, 2006 9.045 9.109 9.037 9.093 1,070,643 +0.02(+0.26%)
Nov 14, 2006 9.025 9.069 8.949 9.069 1,130,665 +0.05(+0.53%)
Nov 13, 2006 9.053 9.057 8.977 9.021 1,161,176 -0.02(-0.27%)
Nov 10, 2006 9.049 9.057 8.977 9.045 888,576 +0.02(+0.22%)
Nov 09, 2006 9.069 9.069 8.985 9.025 1,411,018 -0.03(-0.35%)
Nov 08, 2006 8.997 9.081 8.993 9.057 909,584 +0.02(+0.22%)
Nov 07, 2006 9.017 9.065 8.989 9.037 1,046,384 +0.00(+0.00%)
Nov 06, 2006 8.985 9.065 8.961 9.037 965,354 +0.08(+0.89%)
Nov 03, 2006 8.993 9.061 8.881 8.957 1,247,208 -0.02(-0.22%)
Nov 02, 2006 8.889 8.997 8.889 8.977 1,333,240 +0.05(+0.58%)
Nov 01, 2006 9.025 9.073 8.921 8.925 1,249,959 -0.08(-0.93%)
Oct 31, 2006 9.101 9.113 8.973 9.009 2,668,730 -0.07(-0.75%)
Oct 30, 2006 8.949 9.125 8.949 9.077 1,852,931 +0.10(+1.16%)
Oct 27, 2006 9.121 9.153 8.961 8.973 1,160,176 -0.18(-1.92%)
Oct 26, 2006 8.977 9.169 8.977 9.149 1,469,039 +0.18(+1.96%)
Oct 25, 2006 9.065 9.101 8.961 8.973 2,179,551 -0.08(-0.84%)
Oct 24, 2006 9.029 9.049 8.953 9.049 1,894,196 -0.00(-0.04%)
Oct 23, 2006 9.081 9.113 9.037 9.053 2,105,774 -0.02(-0.26%)
Oct 20, 2006 9.145 9.213 9.057 9.077 2,346,112 -0.08(-0.83%)
Oct 19, 2006 9.277 9.277 9.133 9.153 1,476,792 -0.12(-1.34%)
Oct 18, 2006 9.237 9.301 9.217 9.277 1,598,087 +0.07(+0.74%)
Oct 17, 2006 9.209 9.261 9.185 9.209 1,703,376 -0.01(-0.13%)
Oct 16, 2006 9.229 9.281 9.173 9.221 1,755,395 +0.00(+0.04%)
Oct 13, 2006 9.197 9.261 9.197 9.217 979,610 +0.01(+0.09%)
Oct 12, 2006 9.181 9.229 9.129 9.209 776,035 +0.06(+0.66%)
Oct 11, 2006 9.133 9.185 9.113 9.149 845,060 +0.01(+0.09%)
Oct 10, 2006 9.121 9.197 9.101 9.141 1,009,621 +0.04(+0.40%)
Oct 09, 2006 9.089 9.121 9.049 9.105 920,088 +0.02(+0.22%)
Oct 06, 2006 9.121 9.173 9.061 9.085 1,282,471 -0.02(-0.26%)
Oct 05, 2006 8.973 9.113 8.973 9.109 1,977,476 +0.12(+1.29%)
Oct 04, 2006 8.877 8.997 8.873 8.993 1,777,903 +0.10(+1.12%)
Oct 03, 2006 8.793 8.925 8.793 8.893 2,088,767 +0.08(+0.91%)
Oct 02, 2006 8.861 8.881 8.781 8.813 3,092,136 -0.04(-0.50%)
Sep 29, 2006 8.869 8.945 8.841 8.857 1,432,526 +0.02(+0.18%)
Sep 28, 2006 8.817 8.865 8.817 8.841 1,174,681 +0.05(+0.55%)
Sep 27, 2006 8.797 8.865 8.777 8.793 1,426,774 +0.00(+0.05%)
Sep 26, 2006 8.729 8.801 8.541 8.789 1,804,663 +0.07(+0.83%)
Sep 25, 2006 8.661 8.741 8.637 8.717 1,795,159 +0.08(+0.97%)
Sep 22, 2006 8.657 8.685 8.617 8.633 944,097 -0.02(-0.28%)
Sep 21, 2006 8.689 8.697 8.637 8.657 1,679,617 +0.00(+0.00%)
Sep 20, 2006 8.621 8.665 8.585 8.657 1,965,222 +0.08(+0.98%)
Sep 19, 2006 8.553 8.597 8.513 8.573 1,184,185 +0.02(+0.23%)
Sep 18, 2006 8.585 8.589 8.509 8.553 1,670,864 +0.01(+0.14%)
Sep 15, 2006 8.585 8.597 8.533 8.541 2,226,068 -0.02(-0.28%)
Sep 14, 2006 8.593 8.617 8.533 8.565 790,790 -0.03(-0.37%)
Sep 13, 2006 8.545 8.617 8.529 8.597 911,334 +0.04(+0.42%)
Sep 12, 2006 8.489 8.577 8.425 8.561 1,992,732 +0.09(+1.04%)
Sep 11, 2006 8.385 8.489 8.385 8.473 2,051,754 +0.09(+1.05%)
Sep 08, 2006 8.341 8.421 8.341 8.385 1,592,085 +0.04(+0.53%)
Sep 07, 2006 8.357 8.409 8.313 8.341 1,492,798 -0.02(-0.19%)
Sep 06, 2006 8.345 8.381 8.329 8.357 1,289,974 -0.02(-0.24%)
Sep 05, 2006 8.389 8.437 8.357 8.377 1,366,002 +0.00(+0.00%)
Sep 01, 2006 8.389 8.425 8.361 8.377 909,084 +0.02(+0.24%)
Aug 31, 2006 8.329 8.372 8.281 8.357 1,385,259 +0.01(+0.10%)
Aug 30, 2006 8.377 8.405 8.337 8.349 1,432,026 -0.01(-0.10%)
Aug 29, 2006 8.357 8.381 8.325 8.357 1,225,950 +0.00(+0.00%)
Aug 28, 2006 8.317 8.373 8.301 8.357 1,358,749 +0.01(+0.14%)
Aug 25, 2006 8.357 8.357 8.317 8.345 772,033 -0.02(-0.19%)
Aug 24, 2006 8.389 8.417 8.337 8.361 1,049,885 +0.00(+0.05%)
Aug 23, 2006 8.465 8.513 8.349 8.357 1,305,729 -0.10(-1.14%)
Aug 22, 2006 8.537 8.537 8.433 8.453 937,344 -0.08(-0.94%)
Aug 21, 2006 8.469 8.549 8.457 8.533 1,112,658 +0.00(+0.05%)
Aug 18, 2006 8.505 8.533 8.453 8.529 528,444 +0.02(+0.28%)
Aug 17, 2006 8.413 8.549 8.413 8.505 747,524 +0.07(+0.85%)
Aug 16, 2006 8.453 8.473 8.389 8.433 821,802 +0.03(+0.38%)
Aug 15, 2006 8.349 8.405 8.313 8.401 1,276,969 +0.09(+1.06%)
Aug 14, 2006 8.413 8.457 8.297 8.313 1,153,674 -0.06(-0.72%)
Aug 11, 2006 8.373 8.401 8.333 8.373 879,823 +0.00(+0.05%)
Aug 10, 2006 8.313 8.413 8.297 8.369 859,816 +0.03(+0.38%)
Aug 09, 2006 8.413 8.469 8.337 8.337 753,526 -0.02(-0.24%)
Aug 08, 2006 8.369 8.477 8.337 8.357 1,190,437 -0.02(-0.19%)
Aug 07, 2006 8.389 8.437 8.361 8.373 549,702 -0.06(-0.66%)
Aug 04, 2006 8.457 8.529 8.381 8.429 1,010,121 +0.02(+0.24%)
Aug 03, 2006 8.401 8.465 8.369 8.409 1,190,687 +0.00(+0.00%)
Aug 02, 2006 8.529 8.545 8.381 8.409 1,686,119 -0.06(-0.76%)
Aug 01, 2006 8.505 8.505 8.393 8.473 1,249,959 -0.03(-0.38%)
Jul 31, 2006 8.593 8.593 8.489 8.505 810,047 -0.08(-0.98%)
Jul 28, 2006 8.605 8.637 8.541 8.589 754,027 +0.03(+0.37%)
Jul 27, 2006 8.689 8.781 8.529 8.557 897,329 -0.14(-1.61%)
Jul 26, 2006 8.693 8.781 8.657 8.697 1,060,639 +0.01(+0.09%)
Jul 25, 2006 8.657 8.749 8.581 8.689 755,777 +0.03(+0.37%)
Jul 24, 2006 8.585 8.697 8.581 8.657 738,021 +0.08(+0.89%)
Jul 21, 2006 8.577 8.613 8.473 8.581 1,011,621 +0.01(+0.09%)
Jul 20, 2006 8.561 8.677 8.553 8.573 1,024,376 +0.01(+0.14%)
Jul 19, 2006 8.513 8.665 8.513 8.561 1,625,097 +0.05(+0.56%)
Jul 18, 2006 8.481 8.517 8.421 8.513 1,340,492 +0.07(+0.85%)
Jul 17, 2006 8.393 8.485 8.393 8.441 1,717,131 +0.02(+0.29%)
Jul 14, 2006 8.445 8.481 8.381 8.417 1,367,002 -0.04(-0.43%)
Jul 13, 2006 8.549 8.549 8.433 8.453 1,507,554 -0.10(-1.12%)
Jul 12, 2006 8.497 8.557 8.453 8.549 1,782,905 +0.04(+0.47%)
Jul 11, 2006 8.489 8.525 8.413 8.509 1,142,920 +0.00(+0.00%)
Jul 10, 2006 8.497 8.537 8.453 8.509 1,066,391 +0.04(+0.47%)
Jul 07, 2006 8.481 8.549 8.457 8.469 1,009,621 -0.01(-0.14%)
Jul 06, 2006 8.421 8.501 8.421 8.481 1,194,188 +0.06(+0.76%)
Jul 05, 2006 8.589 8.589 8.397 8.417 2,669,481 -0.17(-2.00%)
Jul 03, 2006 8.589 8.593 8.525 8.589 891,327 +0.04(+0.51%)
Jun 30, 2006 8.529 8.569 8.509 8.545 1,909,201 +0.02(+0.23%)
Jun 29, 2006 8.469 8.525 8.417 8.525 1,168,929 +0.08(+0.95%)
Jun 28, 2006 8.429 8.461 8.393 8.445 985,112 +0.04(+0.43%)
Jun 27, 2006 8.397 8.473 8.389 8.409 1,769,150 -0.01(-0.10%)
Jun 26, 2006 8.321 8.429 8.321 8.417 1,466,038 +0.11(+1.30%)
Jun 23, 2006 8.301 8.369 8.225 8.309 1,144,670 -0.01(-0.10%)
Jun 22, 2006 8.333 8.392 8.273 8.317 1,356,998 -0.04(-0.48%)
Jun 21, 2006 8.285 8.381 8.245 8.357 964,354 +0.08(+1.01%)
Jun 20, 2006 8.253 8.353 8.253 8.273 1,333,740 -0.03(-0.34%)
Jun 19, 2006 8.369 8.397 8.277 8.301 1,503,552 -0.02(-0.29%)
Jun 16, 2006 8.377 8.393 8.241 8.325 1,598,337 +0.01(+0.14%)
Jun 15, 2006 8.129 8.333 8.065 8.313 2,294,093 +0.24(+2.92%)
Jun 14, 2006 8.169 8.179 8.029 8.077 1,631,599 -0.08(-0.98%)
Jun 13, 2006 8.297 8.353 8.141 8.157 1,641,853 -0.17(-2.02%)
Jun 12, 2006 8.413 8.417 8.313 8.325 1,421,022 -0.06(-0.76%)
Jun 09, 2006 8.409 8.465 8.353 8.389 977,859 -0.02(-0.29%)
Jun 08, 2006 8.393 8.441 8.341 8.413 1,410,018 +0.00(+0.00%)
Jun 07, 2006 8.433 8.537 8.397 8.413 1,525,810 -0.03(-0.38%)
Jun 06, 2006 8.481 8.529 8.373 8.445 1,560,073 -0.02(-0.24%)
Jun 05, 2006 8.509 8.541 8.441 8.465 1,728,385 -0.06(-0.75%)
Jun 02, 2006 8.533 8.573 8.429 8.529 1,245,457 +0.01(+0.14%)
Jun 01, 2006 8.493 8.561 8.485 8.517 2,143,788 -0.03(-0.33%)
May 31, 2006 8.489 8.549 8.477 8.545 1,499,050 +0.08(+0.90%)
May 30, 2006 8.577 8.625 8.437 8.469 1,285,222 -0.12(-1.40%)
May 26, 2006 8.625 8.657 8.577 8.589 774,534 -0.01(-0.14%)
May 25, 2006 8.597 8.617 8.533 8.601 824,052 +0.06(+0.66%)
May 24, 2006 8.529 8.609 8.453 8.545 2,286,090 +0.04(+0.47%)
May 23, 2006 8.593 8.593 8.505 8.505 1,116,660 -0.04(-0.51%)
May 22, 2006 8.509 8.601 8.497 8.549 2,215,314 +0.02(+0.28%)
May 19, 2006 8.517 8.605 8.485 8.525 1,648,355 +0.03(+0.33%)
May 18, 2006 8.613 8.625 8.489 8.497 1,464,288 -0.08(-0.98%)
May 17, 2006 8.657 8.689 8.561 8.581 1,728,135 -0.12(-1.42%)
May 16, 2006 8.685 8.725 8.617 8.705 1,470,540 +0.03(+0.37%)
May 15, 2006 8.509 8.677 8.509 8.673 1,796,160 +0.12(+1.45%)
May 12, 2006 8.641 8.645 8.541 8.549 1,774,902 -0.09(-1.06%)
May 11, 2006 8.697 8.757 8.621 8.641 1,893,696 -0.07(-0.83%)
May 10, 2006 8.777 8.801 8.697 8.713 1,563,324 -0.06(-0.73%)
May 09, 2006 8.749 8.825 8.685 8.777 1,454,534 +0.03(+0.32%)
May 08, 2006 8.689 8.781 8.689 8.749 1,822,169 +0.00(+0.05%)
May 05, 2006 8.797 8.797 8.689 8.745 1,635,351 -0.00(-0.05%)
May 04, 2006 8.789 8.837 8.733 8.749 867,568 +0.00(+0.00%)
May 03, 2006 8.749 8.801 8.725 8.749 1,533,563 +0.00(+0.05%)
May 02, 2006 8.753 8.829 8.709 8.745 1,692,121 +0.02(+0.18%)
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.