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

Old Dominion Freight Line Inc (NQ: ODFL )

193.97 -10.55 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 2.179 2.182 2.120 2.176 1,222,963 +0.01(+0.27%)
Sep 29, 2005 2.100 2.191 2.062 2.170 1,418,682 +0.08(+3.86%)
Sep 28, 2005 2.117 2.118 2.050 2.089 1,035,104 -0.01(-0.40%)
Sep 27, 2005 2.147 2.148 2.098 2.098 1,088,187 -0.04(-1.82%)
Sep 26, 2005 2.111 2.163 2.096 2.137 3,181,516 +0.15(+7.48%)
Sep 23, 2005 1.988 1.993 1.927 1.988 855,045 +0.02(+0.99%)
Sep 22, 2005 1.969 1.983 1.918 1.969 874,121 +0.01(+0.40%)
Sep 21, 2005 2.035 2.046 1.956 1.961 2,039,712 -0.08(-4.07%)
Sep 20, 2005 2.065 2.070 2.029 2.044 1,956,849 -0.02(-0.76%)
Sep 19, 2005 2.111 2.113 2.041 2.059 1,002,329 -0.05(-2.55%)
Sep 16, 2005 2.032 2.134 2.015 2.113 2,985,223 +0.09(+4.53%)
Sep 15, 2005 1.998 2.032 1.996 2.022 1,671,291 +0.03(+1.47%)
Sep 14, 2005 1.921 2.012 1.921 1.993 1,745,492 +0.07(+3.72%)
Sep 13, 2005 1.965 1.965 1.904 1.921 2,697,078 -0.05(-2.57%)
Sep 12, 2005 2.006 2.014 1.972 1.972 2,647,043 -0.04(-2.10%)
Sep 09, 2005 2.062 2.070 1.982 2.014 2,941,714 -0.08(-3.85%)
Sep 08, 2005 2.102 2.124 2.065 2.095 971,339 -0.02(-0.83%)
Sep 07, 2005 2.106 2.117 2.075 2.112 684,980 +0.00(+0.09%)
Sep 06, 2005 2.062 2.139 2.062 2.110 865,727 +0.04(+2.11%)
Sep 02, 2005 2.116 2.143 2.065 2.067 488,430 -0.04(-1.82%)
Sep 01, 2005 2.072 2.112 2.059 2.105 1,858,708 +0.03(+1.31%)
Aug 31, 2005 2.079 2.104 2.042 2.078 875,239 -0.01(-0.31%)
Aug 30, 2005 2.081 2.105 2.071 2.084 1,157,166 +0.02(+1.17%)
Aug 29, 2005 2.022 2.068 2.016 2.060 1,348,677 +0.03(+1.63%)
Aug 26, 2005 2.054 2.054 1.997 2.027 1,722,321 -0.03(-1.27%)
Aug 25, 2005 2.058 2.064 2.037 2.053 631,609 -0.00(-0.19%)
Aug 24, 2005 2.039 2.103 2.006 2.057 1,353,510 +0.01(+0.38%)
Aug 23, 2005 2.134 2.134 2.024 2.049 1,889,831 -0.08(-3.96%)
Aug 22, 2005 2.141 2.158 2.113 2.134 556,874 +0.01(+0.34%)
Aug 19, 2005 2.127 2.151 2.101 2.126 1,677,950 +0.01(+0.37%)
Aug 18, 2005 2.093 2.130 2.051 2.119 1,044,186 +0.02(+1.12%)
Aug 17, 2005 2.100 2.109 2.054 2.095 596,566 +0.01(+0.40%)
Aug 16, 2005 2.139 2.151 2.087 2.087 1,191,316 -0.07(-3.08%)
Aug 15, 2005 2.098 2.163 2.089 2.153 1,559,357 +0.04(+2.03%)
Aug 12, 2005 2.095 2.124 2.060 2.110 1,271,223 +0.01(+0.25%)
Aug 11, 2005 2.076 2.131 2.048 2.105 1,375,029 +0.02(+1.19%)
Aug 10, 2005 2.088 2.152 2.050 2.080 1,126,679 +0.00(+0.13%)
Aug 09, 2005 2.120 2.120 2.061 2.078 848,703 -0.03(-1.60%)
Aug 08, 2005 2.130 2.171 2.097 2.111 787,585 -0.01(-0.58%)
Aug 05, 2005 2.153 2.183 2.115 2.124 453,745 -0.03(-1.60%)
Aug 04, 2005 2.161 2.209 2.155 2.158 1,073,483 -0.00(-0.09%)
Aug 03, 2005 2.208 2.208 2.144 2.160 529,137 -0.05(-2.32%)
Aug 02, 2005 2.171 2.213 2.156 2.211 1,123,241 +0.03(+1.49%)
Aug 01, 2005 2.152 2.219 2.152 2.179 627,330 +0.03(+1.27%)
Jul 29, 2005 2.200 2.213 2.145 2.152 1,702,486 -0.05(-2.24%)
Jul 28, 2005 2.135 2.212 2.093 2.201 1,745,164 +0.07(+3.10%)
Jul 27, 2005 2.098 2.156 2.098 2.135 982,524 +0.04(+1.95%)
Jul 26, 2005 2.113 2.128 2.089 2.094 1,612,482 -0.02(-0.83%)
Jul 25, 2005 2.113 2.115 2.078 2.111 1,827,687 +0.01(+0.46%)
Jul 22, 2005 2.032 2.112 2.019 2.102 3,315,553 +0.12(+5.79%)
Jul 21, 2005 1.991 2.013 1.949 1.987 1,274,773 -0.00(-0.16%)
Jul 20, 2005 1.909 1.990 1.907 1.990 2,701,962 +0.09(+4.72%)
Jul 19, 2005 1.956 1.956 1.895 1.900 1,638,238 -0.04(-2.04%)
Jul 18, 2005 1.969 1.994 1.926 1.940 1,059,476 -0.04(-1.97%)
Jul 15, 2005 2.011 2.013 1.954 1.979 795,692 -0.05(-2.31%)
Jul 14, 2005 2.000 2.069 2.000 2.026 2,253,511 +0.04(+2.03%)
Jul 13, 2005 1.991 1.994 1.965 1.985 1,563,657 -0.00(-0.23%)
Jul 12, 2005 1.962 1.994 1.948 1.990 1,220,418 +0.01(+0.53%)
Jul 11, 2005 1.968 2.004 1.959 1.980 878,482 +0.00(+0.10%)
Jul 08, 2005 1.900 1.978 1.890 1.978 1,828,036 +0.08(+4.21%)
Jul 07, 2005 1.869 1.909 1.841 1.898 1,591,630 +0.01(+0.52%)
Jul 06, 2005 1.894 1.907 1.875 1.888 1,073,267 -0.01(-0.34%)
Jul 05, 2005 1.817 1.894 1.811 1.894 2,200,079 +0.07(+3.96%)
Jul 01, 2005 1.746 1.827 1.746 1.822 2,594,124 +0.08(+4.55%)
Jun 30, 2005 1.772 1.797 1.736 1.743 2,272,023 -0.02(-1.36%)
Jun 29, 2005 1.761 1.792 1.761 1.767 2,301,433 +0.00(+0.00%)
Jun 28, 2005 1.757 1.774 1.740 1.767 1,121,640 +0.02(+1.08%)
Jun 27, 2005 1.739 1.792 1.731 1.748 1,852,387 +0.00(+0.22%)
Jun 24, 2005 1.784 1.811 1.738 1.744 2,208,104 -0.04(-2.26%)
Jun 23, 2005 1.798 1.812 1.779 1.785 2,166,534 -0.02(-0.97%)
Jun 22, 2005 1.804 1.820 1.766 1.802 4,357,061 -0.01(-0.36%)
Jun 21, 2005 1.762 1.837 1.762 1.809 4,442,940 +0.05(+2.77%)
Jun 20, 2005 1.757 1.774 1.734 1.760 3,505,925 +0.01(+0.45%)
Jun 17, 2005 1.778 1.826 1.746 1.752 4,874,295 -0.04(-2.03%)
Jun 16, 2005 1.770 1.809 1.770 1.789 2,237,278 +0.02(+1.21%)
Jun 15, 2005 1.739 1.776 1.721 1.767 2,903,161 +0.04(+2.14%)
Jun 14, 2005 1.776 1.783 1.720 1.730 2,589,567 -0.04(-2.35%)
Jun 13, 2005 1.786 1.798 1.756 1.772 2,332,207 -0.02(-1.02%)
Jun 10, 2005 1.826 1.826 1.778 1.790 3,046,146 -0.04(-2.41%)
Jun 09, 2005 1.840 1.858 1.829 1.834 1,177,309 -0.01(-0.63%)
Jun 08, 2005 1.996 1.996 1.838 1.846 4,662,671 -0.16(-7.76%)
Jun 07, 2005 2.050 2.065 2.000 2.001 819,262 -0.04(-1.79%)
Jun 06, 2005 2.043 2.050 2.026 2.037 745,677 -0.00(-0.22%)
Jun 03, 2005 2.046 2.061 2.019 2.042 1,436,249 -0.00(-0.16%)
Jun 02, 2005 1.974 2.045 1.974 2.045 2,176,878 +0.05(+2.44%)
Jun 01, 2005 2.002 2.002 1.972 1.996 1,481,647 +0.02(+0.82%)
May 31, 2005 2.028 2.029 1.979 1.980 1,476,772 -0.04(-1.77%)
May 27, 2005 2.001 2.033 1.970 2.016 1,739,961 +0.01(+0.65%)
May 26, 2005 1.981 2.011 1.965 2.003 1,555,735 +0.05(+2.42%)
May 25, 2005 1.996 1.996 1.948 1.956 3,089,265 -0.04(-2.11%)
May 24, 2005 1.985 2.010 1.969 1.998 22,138,304 +0.02(+0.92%)
May 23, 2005 1.946 1.993 1.946 1.980 4,068,711 +0.02(+1.26%)
May 20, 2005 1.943 1.955 1.908 1.955 4,400,673 +0.09(+4.95%)
May 19, 2005 1.826 1.866 1.820 1.863 1,737,272 +0.02(+1.27%)
May 18, 2005 1.818 1.850 1.792 1.839 1,434,567 +0.03(+1.69%)
May 17, 2005 1.807 1.826 1.794 1.809 2,557,377 -0.00(-0.14%)
May 16, 2005 1.768 1.817 1.768 1.811 3,088,526 +0.07(+4.07%)
May 13, 2005 1.727 1.809 1.718 1.740 1,066,074 -0.00(-0.26%)
May 12, 2005 1.806 1.818 1.720 1.745 1,092,682 -0.07(-3.80%)
May 11, 2005 1.858 1.877 1.806 1.814 1,277,842 -0.04(-1.93%)
May 10, 2005 1.884 1.887 1.811 1.850 1,340,745 -0.02(-0.90%)
May 09, 2005 1.893 1.893 1.837 1.867 1,663,666 +0.01(+0.45%)
May 06, 2005 1.813 1.869 1.813 1.858 1,178,746 +0.05(+2.91%)
May 05, 2005 1.828 1.855 1.778 1.805 1,529,291 -0.03(-1.38%)
May 04, 2005 1.809 1.832 1.787 1.831 1,564,386 +0.02(+1.15%)
May 03, 2005 1.781 1.823 1.770 1.810 1,306,933 +0.01(+0.83%)
May 02, 2005 1.832 1.832 1.768 1.795 1,807,831 -0.03(-1.67%)
Apr 29, 2005 1.798 1.828 1.762 1.826 1,349,160 +0.07(+3.80%)
Apr 28, 2005 1.841 1.841 1.748 1.759 1,576,833 -0.08(-4.45%)
Apr 27, 2005 1.798 1.885 1.798 1.841 849,914 +0.04(+2.09%)
Apr 26, 2005 1.871 1.945 1.763 1.803 2,536,341 -0.08(-4.21%)
Apr 25, 2005 1.831 1.935 1.823 1.882 2,635,909 +0.08(+4.66%)
Apr 22, 2005 1.896 1.904 1.759 1.798 4,218,899 -0.10(-5.40%)
Apr 21, 2005 1.857 1.923 1.857 1.901 1,690,182 +0.04(+2.34%)
Apr 20, 2005 1.879 1.887 1.833 1.857 1,044,196 -0.05(-2.39%)
Apr 19, 2005 1.816 1.913 1.794 1.903 1,835,640 +0.11(+6.16%)
Apr 18, 2005 1.795 1.841 1.773 1.792 1,930,252 -0.00(-0.14%)
Apr 15, 2005 1.829 1.881 1.792 1.795 1,596,812 -0.04(-2.19%)
Apr 14, 2005 1.905 1.919 1.822 1.835 1,673,928 -0.07(-3.88%)
Apr 13, 2005 2.016 2.016 1.907 1.909 544,150 -0.10(-5.13%)
Apr 12, 2005 1.965 2.013 1.952 2.013 2,303,218 +0.05(+2.31%)
Apr 11, 2005 1.939 1.995 1.923 1.967 4,731,136 +0.06(+2.99%)
Apr 08, 2005 2.051 2.051 1.893 1.910 9,219,381 -0.17(-8.12%)
Apr 07, 2005 2.166 2.166 2.070 2.079 1,593,200 -0.07(-3.47%)
Apr 06, 2005 2.152 2.219 2.131 2.154 1,462,447 -0.00(-0.03%)
Apr 05, 2005 1.976 2.159 1.976 2.154 4,712,316 +0.16(+8.12%)
Apr 04, 2005 2.014 2.024 1.933 1.993 2,105,837 -0.03(-1.54%)
Apr 01, 2005 2.014 2.049 2.011 2.024 1,970,559 +0.00(+0.00%)
Mar 31, 2005 1.999 2.052 1.982 2.024 3,137,196 +0.10(+5.42%)
Mar 30, 2005 2.035 2.058 1.889 1.920 4,766,025 -0.12(-6.10%)
Mar 29, 2005 2.155 2.188 2.040 2.045 1,884,054 -0.13(-6.06%)
Mar 28, 2005 2.121 2.191 2.121 2.176 747,442 +0.05(+2.32%)
Mar 24, 2005 2.123 2.146 2.091 2.127 1,643,861 +0.00(+0.06%)
Mar 23, 2005 2.265 2.282 2.102 2.126 975,741 -0.15(-6.51%)
Mar 22, 2005 2.209 2.282 2.209 2.274 1,148,002 +0.08(+3.55%)
Mar 21, 2005 2.206 2.208 2.161 2.196 429,487 -0.02(-0.94%)
Mar 18, 2005 2.276 2.287 2.215 2.217 1,356,312 -0.05(-2.32%)
Mar 17, 2005 2.235 2.280 2.198 2.269 1,465,464 +0.06(+2.52%)
Mar 16, 2005 2.293 2.311 2.201 2.213 1,516,464 -0.11(-4.83%)
Mar 15, 2005 2.357 2.378 2.303 2.326 815,948 -0.00(-0.03%)
Mar 14, 2005 2.390 2.391 2.313 2.326 969,851 -0.02(-1.00%)
Mar 11, 2005 2.343 2.384 2.331 2.350 493,078 +0.03(+1.12%)
Mar 10, 2005 2.371 2.371 2.298 2.324 1,005,695 -0.04(-1.54%)
Mar 09, 2005 2.351 2.383 2.316 2.360 677,591 -0.01(-0.22%)
Mar 08, 2005 2.477 2.502 2.354 2.365 1,601,625 -0.09(-3.52%)
Mar 07, 2005 2.417 2.494 2.416 2.452 2,054,499 +0.05(+2.00%)
Mar 04, 2005 2.371 2.410 2.371 2.404 491,765 +0.04(+1.84%)
Mar 03, 2005 2.386 2.440 2.343 2.360 778,452 +0.01(+0.30%)
Mar 02, 2005 2.333 2.376 2.293 2.353 1,173,348 +0.01(+0.61%)
Mar 01, 2005 2.289 2.354 2.274 2.339 1,209,982 +0.06(+2.45%)
Feb 28, 2005 2.219 2.299 2.190 2.283 4,341,484 +0.08(+3.66%)
Feb 25, 2005 2.161 2.202 2.154 2.202 1,081,599 +0.04(+1.77%)
Feb 24, 2005 2.185 2.185 2.139 2.164 1,794,532 -0.01(-0.54%)
Feb 23, 2005 2.187 2.236 2.173 2.176 1,533,457 -0.01(-0.59%)
Feb 22, 2005 2.313 2.313 2.174 2.189 1,483,812 -0.13(-5.74%)
Feb 18, 2005 2.308 2.336 2.308 2.322 1,329,673 +0.00(+0.06%)
Feb 17, 2005 2.310 2.343 2.300 2.321 789,473 +0.01(+0.37%)
Feb 16, 2005 2.306 2.318 2.274 2.312 1,818,944 -0.00(-0.17%)
Feb 15, 2005 2.308 2.347 2.300 2.316 485,813 -0.01(-0.45%)
Feb 14, 2005 2.401 2.401 2.289 2.326 593,251 -0.06(-2.61%)
Feb 11, 2005 2.342 2.399 2.318 2.389 840,873 +0.06(+2.48%)
Feb 10, 2005 2.317 2.339 2.287 2.331 431,919 +0.01(+0.50%)
Feb 09, 2005 2.408 2.421 2.313 2.319 1,026,987 -0.07(-2.99%)
Feb 08, 2005 2.352 2.403 2.319 2.391 1,328,965 +0.08(+3.28%)
Feb 07, 2005 2.326 2.329 2.302 2.315 1,444,079 +0.00(+0.08%)
Feb 04, 2005 2.278 2.352 2.278 2.313 1,678,741 +0.02(+0.88%)
Feb 03, 2005 2.297 2.318 2.256 2.293 1,810,417 +0.00(+0.11%)
Feb 02, 2005 2.313 2.319 2.262 2.290 1,434,156 -0.01(-0.45%)
Feb 01, 2005 2.303 2.306 2.255 2.300 2,479,440 +0.00(+0.17%)
Jan 31, 2005 2.282 2.349 2.247 2.297 3,984,792 +0.05(+2.26%)
Jan 28, 2005 2.195 2.283 2.171 2.246 2,806,723 +0.08(+3.81%)
Jan 27, 2005 2.208 2.226 2.157 2.163 1,381,022 +0.00(+0.00%)
Jan 26, 2005 2.165 2.198 2.136 2.163 1,048,916 +0.01(+0.36%)
Jan 25, 2005 2.169 2.211 2.137 2.156 878,739 -0.00(-0.21%)
Jan 24, 2005 2.162 2.208 2.114 2.160 979,271 +0.01(+0.54%)
Jan 21, 2005 2.176 2.209 2.122 2.148 603,882 -0.02(-0.78%)
Jan 20, 2005 2.193 2.206 2.156 2.165 437,799 -0.05(-2.29%)
Jan 19, 2005 2.258 2.258 2.187 2.216 963,704 -0.01(-0.58%)
Jan 18, 2005 2.258 2.271 2.211 2.229 1,179,998 +0.00(+0.00%)
Jan 14, 2005 2.230 2.236 2.189 2.229 1,201,752 +0.01(+0.41%)
Jan 13, 2005 2.200 2.254 2.194 2.220 1,764,466 +0.03(+1.42%)
Jan 12, 2005 2.232 2.254 2.166 2.189 1,294,045 -0.03(-1.20%)
Jan 11, 2005 2.224 2.249 2.183 2.215 1,830,909 +0.01(+0.47%)
Jan 10, 2005 2.102 2.223 2.086 2.205 2,156,417 +0.09(+4.43%)
Jan 07, 2005 2.176 2.183 2.079 2.111 3,288,401 -0.04(-1.90%)
Jan 06, 2005 2.106 2.163 2.105 2.152 3,512,924 +0.01(+0.49%)
Jan 05, 2005 2.259 2.303 2.124 2.142 2,523,452 -0.13(-5.77%)
Jan 04, 2005 2.282 2.371 2.251 2.273 3,041,292 -0.02(-0.71%)
Jan 03, 2005 2.274 2.325 2.251 2.289 1,024,012 +0.03(+1.26%)
Dec 31, 2004 2.274 2.274 2.245 2.261 321,187 +0.01(+0.58%)
Dec 30, 2004 2.300 2.300 2.247 2.248 333,500 -0.03(-1.14%)
Dec 29, 2004 2.302 2.302 2.267 2.274 833,239 -0.01(-0.62%)
Dec 28, 2004 2.230 2.289 2.230 2.288 1,082,595 +0.07(+3.13%)
Dec 27, 2004 2.299 2.299 2.213 2.219 1,082,595 -0.04(-1.87%)
Dec 23, 2004 2.266 2.311 2.250 2.261 534,627 -0.02(-0.91%)
Dec 22, 2004 2.202 2.316 2.202 2.282 2,458,671 +0.07(+3.14%)
Dec 21, 2004 2.142 2.221 2.123 2.212 1,540,261 +0.08(+3.78%)
Dec 20, 2004 2.125 2.167 2.103 2.132 397,122 +0.00(+0.03%)
Dec 17, 2004 2.157 2.160 2.096 2.131 866,076 -0.00(-0.21%)
Dec 16, 2004 2.131 2.169 2.119 2.135 928,671 -0.01(-0.70%)
Dec 15, 2004 2.134 2.213 2.123 2.150 851,710 +0.01(+0.27%)
Dec 14, 2004 2.169 2.177 2.134 2.145 938,933 -0.02(-1.14%)
Dec 13, 2004 2.143 2.202 2.143 2.169 742,937 +0.00(+0.15%)
Dec 10, 2004 2.148 2.187 2.129 2.166 1,201,629 +0.01(+0.66%)
Dec 09, 2004 2.193 2.194 2.149 2.152 1,003,581 -0.02(-1.08%)
Dec 08, 2004 2.122 2.176 2.106 2.175 1,129,798 +0.07(+3.56%)
Dec 07, 2004 2.102 2.144 2.090 2.100 1,685,975 -0.01(-0.25%)
Dec 06, 2004 2.085 2.144 2.079 2.106 1,813,218 +0.01(+0.65%)
Dec 03, 2004 2.163 2.196 2.086 2.092 2,213,420 -0.08(-3.56%)
Dec 02, 2004 2.135 2.193 2.124 2.169 2,900,944 +0.02(+0.82%)
Dec 01, 2004 2.021 2.157 2.021 2.152 3,077,443 +0.11(+5.65%)
Nov 30, 2004 2.026 2.040 2.001 2.037 1,502,293 +0.03(+1.42%)
Nov 29, 2004 2.037 2.041 1.990 2.008 950,221 -0.02(-0.99%)
Nov 26, 2004 2.013 2.037 2.013 2.028 324,265 +0.01(+0.71%)
Nov 24, 2004 2.020 2.020 1.976 2.014 1,079,516 +0.01(+0.42%)
Nov 23, 2004 2.000 2.022 1.976 2.006 1,121,589 +0.01(+0.62%)
Nov 22, 2004 1.946 2.000 1.946 1.993 717,283 +0.03(+1.49%)
Nov 19, 2004 2.007 2.009 1.950 1.964 1,851,186 -0.05(-2.29%)
Nov 18, 2004 1.994 2.012 1.955 2.010 853,762 +0.02(+0.98%)
Nov 17, 2004 1.918 1.992 1.918 1.991 903,017 +0.08(+4.43%)
Nov 16, 2004 1.968 1.972 1.905 1.906 458,692 -0.04(-2.30%)
Nov 15, 2004 1.944 1.968 1.930 1.951 1,031,287 -0.01(-0.69%)
Nov 12, 2004 1.926 1.965 1.905 1.965 582,857 +0.03(+1.44%)
Nov 11, 2004 1.926 1.937 1.913 1.937 378,651 +0.00(+0.23%)
Nov 10, 2004 1.852 1.945 1.852 1.932 1,589,516 +0.08(+4.42%)
Nov 09, 2004 1.819 1.852 1.816 1.850 1,531,025 +0.03(+1.71%)
Nov 08, 2004 1.812 1.836 1.806 1.819 1,182,132 -0.01(-0.71%)
Nov 05, 2004 1.835 1.863 1.821 1.832 1,414,043 -0.01(-0.70%)
Nov 04, 2004 1.793 1.846 1.793 1.845 1,010,764 +0.05(+2.75%)
Nov 03, 2004 1.857 1.857 1.792 1.796 1,183,158 -0.00(-0.14%)
Nov 02, 2004 1.819 1.835 1.793 1.798 1,346,317 -0.03(-1.46%)
Nov 01, 2004 1.826 1.857 1.824 1.825 762,434 +0.00(+0.23%)
Oct 29, 2004 1.819 1.844 1.807 1.821 472,032 -0.01(-0.34%)
Oct 28, 2004 1.839 1.866 1.814 1.827 433,038 -0.04(-1.92%)
Oct 27, 2004 1.833 1.866 1.807 1.863 944,064 +0.03(+1.70%)
Oct 26, 2004 1.816 1.833 1.789 1.831 1,995,874 +0.01(+0.61%)
Oct 25, 2004 1.780 1.820 1.780 1.820 1,069,255 +0.02(+1.23%)
Oct 22, 2004 1.833 1.834 1.792 1.798 3,511,508 -0.09(-4.55%)
Oct 21, 2004 1.943 1.944 1.842 1.884 2,602,333 -0.03(-1.39%)
Oct 20, 2004 1.882 1.934 1.875 1.911 1,728,047 +0.01(+0.44%)
Oct 19, 2004 1.915 1.948 1.888 1.902 1,542,313 -0.02(-0.88%)
Oct 18, 2004 1.959 1.994 1.913 1.919 4,139,516 -0.02(-1.17%)
Oct 15, 2004 1.855 1.965 1.854 1.942 3,901,447 +0.08(+4.51%)
Oct 14, 2004 1.852 1.871 1.806 1.858 1,623,379 +0.05(+2.58%)
Oct 13, 2004 1.884 1.888 1.806 1.811 3,192,373 -0.05(-2.59%)
Oct 12, 2004 1.848 1.874 1.829 1.859 1,828,611 -0.01(-0.52%)
Oct 11, 2004 1.830 1.874 1.828 1.869 1,023,078 +0.03(+1.84%)
Oct 08, 2004 1.846 1.876 1.824 1.835 606,458 -0.02(-0.95%)
Oct 07, 2004 1.891 1.891 1.845 1.853 1,566,941 -0.05(-2.76%)
Oct 06, 2004 1.903 1.917 1.871 1.905 581,830 -0.01(-0.44%)
Oct 05, 2004 1.887 1.921 1.882 1.914 416,619 +0.01(+0.75%)
Oct 04, 2004 1.910 1.932 1.894 1.900 601,327 +0.01(+0.48%)
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.