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 )

181.70 -3.09 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2006 7.654 7.824 7.473 7.723 2,068,933 +0.19(+2.52%)
Nov 29, 2006 7.968 7.968 7.447 7.533 1,933,542 -0.35(-4.46%)
Nov 28, 2006 7.812 7.931 7.758 7.885 1,239,915 +0.05(+0.59%)
Nov 27, 2006 7.968 7.980 7.798 7.838 1,644,166 -0.17(-2.12%)
Nov 24, 2006 8.057 8.075 7.945 8.008 537,110 -0.13(-1.59%)
Nov 22, 2006 8.181 8.230 8.026 8.138 821,040 -0.07(-0.84%)
Nov 21, 2006 8.152 8.219 8.098 8.207 980,299 +0.05(+0.64%)
Nov 20, 2006 8.334 8.334 8.115 8.155 899,288 -0.18(-2.14%)
Nov 17, 2006 8.419 8.419 8.268 8.334 659,753 -0.09(-1.06%)
Nov 16, 2006 8.389 8.461 8.343 8.423 631,208 +0.00(+0.03%)
Nov 15, 2006 8.273 8.440 8.259 8.420 1,126,607 +0.12(+1.49%)
Nov 14, 2006 8.135 8.308 8.101 8.296 1,016,255 +0.16(+1.95%)
Nov 13, 2006 8.060 8.150 7.997 8.138 1,130,776 +0.07(+0.89%)
Nov 10, 2006 7.919 8.075 7.919 8.066 688,423 +0.14(+1.78%)
Nov 09, 2006 7.962 7.997 7.861 7.925 1,440,557 -0.04(-0.47%)
Nov 08, 2006 7.830 7.988 7.758 7.962 1,768,559 +0.08(+0.99%)
Nov 07, 2006 7.942 8.031 7.864 7.885 982,545 -0.04(-0.55%)
Nov 06, 2006 7.818 8.054 7.801 7.928 1,952,625 +0.24(+3.19%)
Nov 03, 2006 7.931 7.974 7.614 7.683 3,741,759 -0.22(-2.81%)
Nov 02, 2006 8.083 8.121 7.896 7.905 1,916,526 -0.22(-2.76%)
Nov 01, 2006 8.351 8.351 8.126 8.129 2,904,605 +0.16(+2.02%)
Oct 31, 2006 8.080 8.199 7.922 7.968 2,314,455 -0.11(-1.32%)
Oct 30, 2006 8.155 8.155 7.951 8.075 2,648,317 -0.12(-1.48%)
Oct 27, 2006 7.957 8.455 7.885 8.196 3,567,309 +0.13(+1.64%)
Oct 26, 2006 7.850 8.319 7.798 8.063 6,650,169 -0.23(-2.75%)
Oct 25, 2006 8.720 8.766 8.245 8.291 3,068,630 -0.45(-5.11%)
Oct 24, 2006 8.510 8.778 8.196 8.737 5,030,034 +0.02(+0.26%)
Oct 23, 2006 8.752 8.942 8.567 8.714 2,240,383 -0.18(-2.07%)
Oct 20, 2006 9.008 9.008 8.766 8.899 900,301 -0.08(-0.93%)
Oct 19, 2006 8.668 9.008 8.550 8.982 1,582,126 +0.25(+2.84%)
Oct 18, 2006 9.218 9.331 8.665 8.734 3,314,705 -0.49(-5.31%)
Oct 17, 2006 9.601 9.601 9.184 9.224 1,107,146 -0.48(-4.90%)
Oct 16, 2006 9.535 9.711 9.449 9.699 919,102 +0.24(+2.50%)
Oct 13, 2006 9.495 9.607 9.336 9.463 940,062 -0.05(-0.58%)
Oct 12, 2006 9.475 9.581 9.440 9.518 1,101,016 +0.08(+0.82%)
Oct 11, 2006 9.633 9.642 9.345 9.440 878,116 -0.27(-2.73%)
Oct 10, 2006 9.567 9.803 9.547 9.705 1,040,596 +0.20(+2.12%)
Oct 09, 2006 9.279 9.639 9.189 9.503 1,499,573 +0.17(+1.82%)
Oct 06, 2006 9.406 9.460 9.221 9.334 1,798,795 -0.10(-1.07%)
Oct 05, 2006 9.164 9.460 9.140 9.434 1,341,963 +0.28(+3.05%)
Oct 04, 2006 8.541 9.195 8.409 9.155 1,700,420 +0.57(+6.61%)
Oct 03, 2006 8.305 8.593 8.279 8.587 1,636,255 +0.16(+1.91%)
Oct 02, 2006 8.665 8.667 8.343 8.426 1,501,368 -0.22(-2.60%)
Sep 29, 2006 8.821 8.821 8.559 8.651 1,270,807 -0.20(-2.25%)
Sep 28, 2006 8.832 8.904 8.688 8.850 906,945 +0.07(+0.85%)
Sep 27, 2006 8.988 9.002 8.752 8.775 1,548,908 -0.20(-2.25%)
Sep 26, 2006 8.740 9.060 8.688 8.976 1,063,733 +0.26(+3.01%)
Sep 25, 2006 8.826 8.864 8.564 8.714 1,123,503 -0.06(-0.72%)
Sep 22, 2006 8.855 8.942 8.665 8.778 1,193,906 -0.12(-1.39%)
Sep 21, 2006 9.120 9.178 8.852 8.901 1,049,778 -0.20(-2.18%)
Sep 20, 2006 9.048 9.351 8.936 9.100 1,563,669 +0.16(+1.77%)
Sep 19, 2006 8.674 8.996 8.553 8.942 2,168,294 +0.20(+2.24%)
Sep 18, 2006 8.757 8.792 8.622 8.746 1,072,547 -0.02(-0.26%)
Sep 15, 2006 9.115 9.135 8.749 8.769 1,645,041 -0.26(-2.84%)
Sep 14, 2006 9.394 9.394 8.985 9.025 815,229 -0.38(-4.04%)
Sep 13, 2006 9.253 9.457 9.126 9.406 1,013,232 +0.18(+2.00%)
Sep 12, 2006 8.867 9.253 8.852 9.221 932,988 +0.33(+3.76%)
Sep 11, 2006 8.556 8.893 8.412 8.887 2,067,426 +0.32(+3.73%)
Sep 08, 2006 8.700 8.783 8.469 8.567 1,091,414 -0.08(-0.90%)
Sep 07, 2006 8.587 8.743 8.510 8.645 1,427,772 +0.03(+0.40%)
Sep 06, 2006 8.927 8.953 8.610 8.610 1,179,319 -0.37(-4.17%)
Sep 05, 2006 9.089 9.120 8.913 8.985 1,475,128 -0.14(-1.48%)
Sep 01, 2006 9.319 9.345 9.106 9.120 1,166,558 -0.07(-0.81%)
Aug 31, 2006 9.123 9.279 9.071 9.195 641,664 +0.13(+1.43%)
Aug 30, 2006 9.285 9.334 9.051 9.066 574,847 -0.23(-2.51%)
Aug 29, 2006 9.103 9.334 8.999 9.299 1,287,084 +0.21(+2.28%)
Aug 28, 2006 8.682 9.227 8.682 9.092 1,204,761 +0.45(+5.24%)
Aug 25, 2006 8.688 8.720 8.573 8.639 1,287,018 -0.06(-0.70%)
Aug 24, 2006 8.910 9.022 8.622 8.700 927,926 -0.21(-2.36%)
Aug 23, 2006 9.002 9.210 8.818 8.910 939,097 -0.12(-1.28%)
Aug 22, 2006 9.074 9.228 8.985 9.025 995,497 -0.05(-0.54%)
Aug 21, 2006 9.299 9.305 9.068 9.074 1,226,131 -0.32(-3.40%)
Aug 18, 2006 9.636 9.636 9.334 9.394 946,609 -0.27(-2.80%)
Aug 17, 2006 9.599 9.771 9.552 9.665 938,674 +0.02(+0.18%)
Aug 16, 2006 9.446 9.745 9.365 9.648 1,315,188 +0.30(+3.17%)
Aug 15, 2006 8.999 9.388 8.930 9.351 1,018,515 +0.54(+6.15%)
Aug 14, 2006 8.717 9.204 8.677 8.809 1,359,938 +0.22(+2.51%)
Aug 11, 2006 8.896 8.916 8.582 8.593 1,145,630 -0.29(-3.28%)
Aug 10, 2006 8.631 8.904 8.469 8.884 1,231,799 +0.24(+2.83%)
Aug 09, 2006 9.080 9.221 8.602 8.639 1,527,473 -0.33(-3.66%)
Aug 08, 2006 9.221 9.287 8.930 8.968 1,398,716 -0.15(-1.61%)
Aug 07, 2006 9.334 9.334 9.074 9.115 934,147 -0.24(-2.53%)
Aug 04, 2006 9.610 9.979 9.172 9.351 1,676,391 -0.15(-1.55%)
Aug 03, 2006 9.068 9.584 8.999 9.498 1,620,432 +0.29(+3.19%)
Aug 02, 2006 9.264 9.391 9.138 9.204 1,355,435 -0.01(-0.09%)
Aug 01, 2006 9.279 9.302 8.939 9.213 1,430,125 -0.17(-1.84%)
Jul 31, 2006 9.198 9.475 9.135 9.385 1,865,924 +0.07(+0.74%)
Jul 28, 2006 8.864 9.377 8.720 9.316 1,664,720 +0.50(+5.65%)
Jul 27, 2006 9.236 9.794 8.740 8.818 3,414,746 -0.05(-0.55%)
Jul 26, 2006 9.414 9.414 8.766 8.867 2,182,217 -0.62(-6.53%)
Jul 25, 2006 9.593 9.648 9.325 9.486 1,428,282 -0.14(-1.44%)
Jul 24, 2006 9.207 9.665 9.233 9.624 1,194,770 +0.42(+4.54%)
Jul 21, 2006 9.342 9.345 8.829 9.207 2,191,906 -0.18(-1.93%)
Jul 20, 2006 10.27 10.38 9.377 9.388 2,003,008 -0.81(-7.94%)
Jul 19, 2006 9.866 10.24 9.881 10.20 2,706,813 +0.33(+3.36%)
Jul 18, 2006 9.564 9.892 9.506 9.866 2,330,833 +0.39(+4.10%)
Jul 17, 2006 9.397 9.694 9.336 9.478 1,178,903 +0.00(+0.00%)
Jul 14, 2006 9.627 9.656 9.310 9.478 2,881,624 -0.20(-2.08%)
Jul 13, 2006 10.10 10.12 9.466 9.679 3,190,746 -0.54(-5.33%)
Jul 12, 2006 10.44 10.48 10.19 10.22 1,178,889 -0.19(-1.85%)
Jul 11, 2006 10.31 10.44 10.04 10.42 2,181,377 +0.04(+0.36%)
Jul 10, 2006 10.51 10.59 10.30 10.38 1,216,973 -0.08(-0.77%)
Jul 07, 2006 10.67 10.75 10.19 10.46 2,231,656 -0.27(-2.50%)
Jul 06, 2006 10.92 11.15 10.67 10.73 1,758,391 -0.17(-1.56%)
Jul 05, 2006 11.15 11.15 10.77 10.90 1,584,597 -0.27(-2.37%)
Jul 03, 2006 10.98 11.38 10.91 11.16 1,543,764 +0.33(+3.09%)
Jun 30, 2006 10.76 11.12 10.67 10.83 3,216,375 +0.29(+2.73%)
Jun 29, 2006 10.11 10.62 10.11 10.54 2,421,276 +0.48(+4.72%)
Jun 28, 2006 9.967 10.09 9.731 10.07 1,237,867 +0.17(+1.75%)
Jun 27, 2006 10.43 10.43 9.794 9.892 1,994,243 -0.49(-4.69%)
Jun 26, 2006 10.24 10.50 10.17 10.38 2,212,994 +0.24(+2.36%)
Jun 23, 2006 9.941 10.45 9.887 10.14 4,099,778 +0.70(+7.45%)
Jun 22, 2006 9.538 9.607 9.342 9.437 944,280 -0.03(-0.33%)
Jun 21, 2006 9.014 9.527 9.014 9.469 886,090 +0.42(+4.68%)
Jun 20, 2006 8.991 9.201 8.896 9.045 688,378 +0.08(+0.93%)
Jun 19, 2006 8.858 9.043 8.821 8.962 750,626 +0.09(+1.01%)
Jun 16, 2006 8.780 8.982 8.780 8.873 2,179,277 +0.07(+0.79%)
Jun 15, 2006 8.518 8.821 8.464 8.803 1,637,449 +0.30(+3.49%)
Jun 14, 2006 8.360 8.636 8.314 8.507 905,383 +0.08(+0.99%)
Jun 13, 2006 8.432 8.749 8.374 8.423 1,025,333 -0.09(-1.08%)
Jun 12, 2006 8.953 8.982 8.512 8.515 670,823 -0.39(-4.43%)
Jun 09, 2006 8.818 9.080 8.760 8.910 829,801 +0.17(+1.98%)
Jun 08, 2006 8.965 8.965 8.464 8.737 1,705,967 -0.24(-2.73%)
Jun 07, 2006 9.008 9.385 8.959 8.982 1,818,998 +0.11(+1.20%)
Jun 06, 2006 8.959 8.959 8.461 8.875 1,256,324 -0.02(-0.26%)
Jun 05, 2006 9.391 9.466 8.858 8.899 918,505 -0.41(-4.45%)
Jun 02, 2006 9.351 9.452 9.195 9.313 584,466 +0.07(+0.75%)
Jun 01, 2006 8.913 9.276 8.801 9.244 699,587 +0.37(+4.15%)
May 31, 2006 8.778 8.910 8.688 8.875 657,365 +0.16(+1.82%)
May 30, 2006 9.244 9.244 8.705 8.717 559,649 -0.50(-5.41%)
May 26, 2006 9.132 9.282 8.985 9.215 800,454 +0.13(+1.46%)
May 25, 2006 9.112 9.158 8.945 9.083 827,031 +0.05(+0.61%)
May 24, 2006 9.100 9.270 8.760 9.028 1,384,945 -0.10(-1.14%)
May 23, 2006 9.515 9.711 9.117 9.132 1,024,430 -0.22(-2.37%)
May 22, 2006 9.195 9.480 9.022 9.354 1,356,380 +0.31(+3.37%)
May 19, 2006 8.858 9.244 8.844 9.048 1,143,943 +0.15(+1.68%)
May 18, 2006 8.870 9.100 8.809 8.899 722,352 +0.07(+0.85%)
May 17, 2006 8.875 8.973 8.510 8.824 774,225 -0.14(-1.51%)
May 16, 2006 9.164 9.164 8.861 8.959 958,592 -0.18(-1.95%)
May 15, 2006 9.161 9.302 8.919 9.138 589,819 -0.07(-0.81%)
May 12, 2006 9.619 9.650 9.213 9.213 789,648 -0.48(-4.91%)
May 11, 2006 9.714 9.760 9.256 9.688 1,534,613 +0.05(+0.48%)
May 10, 2006 9.552 9.835 9.506 9.642 818,471 +0.09(+0.90%)
May 09, 2006 9.639 9.699 9.472 9.555 951,251 -0.08(-0.81%)
May 08, 2006 9.884 9.884 9.622 9.633 1,093,511 -0.19(-1.96%)
May 05, 2006 9.875 10.11 9.774 9.826 1,592,169 +0.07(+0.68%)
May 04, 2006 9.457 9.863 9.382 9.760 1,293,239 +0.40(+4.25%)
May 03, 2006 9.302 9.492 9.259 9.362 910,087 +0.11(+1.21%)
May 02, 2006 9.457 9.457 9.066 9.250 714,858 -0.12(-1.23%)
May 01, 2006 9.351 9.403 9.276 9.365 1,131,598 +0.09(+0.96%)
Apr 28, 2006 9.068 9.411 9.002 9.276 1,230,598 +0.24(+2.65%)
Apr 27, 2006 8.818 9.178 8.576 9.037 1,479,769 +0.32(+3.67%)
Apr 26, 2006 8.729 8.873 8.579 8.717 802,801 -0.01(-0.13%)
Apr 25, 2006 8.438 8.729 8.357 8.729 1,216,730 +0.27(+3.24%)
Apr 24, 2006 8.495 8.510 8.256 8.455 1,519,353 -0.07(-0.81%)
Apr 21, 2006 8.740 8.798 8.426 8.524 1,308,565 -0.19(-2.21%)
Apr 20, 2006 8.242 8.896 8.152 8.717 2,098,446 +0.48(+5.88%)
Apr 19, 2006 8.092 8.354 7.994 8.233 759,735 +0.16(+2.00%)
Apr 18, 2006 7.608 8.109 7.507 8.072 1,480,446 +0.46(+6.10%)
Apr 17, 2006 7.447 7.622 7.389 7.608 1,294,766 +0.11(+1.50%)
Apr 13, 2006 7.432 7.521 7.403 7.496 280,954 +0.01(+0.15%)
Apr 12, 2006 7.455 7.550 7.357 7.484 633,173 +0.03(+0.39%)
Apr 11, 2006 7.691 7.769 7.412 7.455 393,680 -0.25(-3.22%)
Apr 10, 2006 7.850 7.850 7.625 7.703 688,461 -0.14(-1.84%)
Apr 07, 2006 7.882 7.922 7.746 7.847 551,585 -0.03(-0.40%)
Apr 06, 2006 7.807 7.882 7.706 7.879 309,013 +0.04(+0.55%)
Apr 05, 2006 7.766 7.870 7.703 7.836 255,700 +0.11(+1.42%)
Apr 04, 2006 7.752 7.830 7.628 7.726 556,938 +0.05(+0.60%)
Apr 03, 2006 7.801 7.815 7.631 7.680 735,033 -0.08(-1.08%)
Mar 31, 2006 7.706 7.775 7.651 7.764 417,355 +0.09(+1.16%)
Mar 30, 2006 7.867 7.896 7.654 7.674 606,745 -0.15(-1.88%)
Mar 29, 2006 7.784 7.874 7.608 7.821 1,337,974 +0.09(+1.15%)
Mar 28, 2006 7.836 7.876 7.709 7.732 669,692 -0.08(-1.00%)
Mar 27, 2006 7.663 7.853 7.588 7.810 854,438 +0.17(+2.26%)
Mar 24, 2006 7.331 7.654 7.317 7.637 1,153,697 +0.33(+4.53%)
Mar 23, 2006 7.254 7.340 7.092 7.305 3,137,071 -0.01(-0.20%)
Mar 22, 2006 7.426 7.487 7.282 7.320 1,330,226 -0.12(-1.55%)
Mar 21, 2006 7.519 7.524 7.418 7.435 527,164 -0.08(-1.04%)
Mar 20, 2006 7.484 7.545 7.418 7.513 805,231 +0.05(+0.62%)
Mar 17, 2006 7.530 7.530 7.369 7.467 1,563,578 -0.06(-0.84%)
Mar 16, 2006 7.516 7.660 7.467 7.530 1,746,349 +0.05(+0.73%)
Mar 15, 2006 7.450 7.484 7.360 7.475 911,236 +0.06(+0.78%)
Mar 14, 2006 7.323 7.426 7.170 7.418 676,377 +0.06(+0.86%)
Mar 13, 2006 7.395 7.504 7.231 7.354 1,398,397 -0.01(-0.20%)
Mar 10, 2006 7.303 7.418 7.245 7.369 523,985 +0.09(+1.27%)
Mar 09, 2006 7.282 7.461 7.167 7.277 809,188 +0.04(+0.52%)
Mar 08, 2006 7.450 7.478 7.118 7.239 844,839 -0.25(-3.38%)
Mar 07, 2006 7.674 7.712 7.403 7.493 1,572,007 -0.26(-3.31%)
Mar 06, 2006 7.784 7.789 7.663 7.749 672,024 -0.02(-0.30%)
Mar 03, 2006 7.709 7.861 7.663 7.772 859,121 +0.04(+0.56%)
Mar 02, 2006 7.743 7.766 7.666 7.729 748,280 -0.03(-0.37%)
Mar 01, 2006 7.657 7.792 7.619 7.758 712,782 +0.16(+2.16%)
Feb 28, 2006 7.775 7.772 7.594 7.594 615,434 -0.18(-2.33%)
Feb 27, 2006 7.787 7.850 7.706 7.775 501,195 +0.03(+0.45%)
Feb 24, 2006 7.899 7.899 7.712 7.740 643,622 -0.13(-1.65%)
Feb 23, 2006 7.772 7.910 7.706 7.870 785,042 +0.06(+0.81%)
Feb 22, 2006 7.769 7.850 7.634 7.807 950,837 +0.02(+0.30%)
Feb 21, 2006 7.830 7.893 7.720 7.784 828,954 -0.07(-0.95%)
Feb 17, 2006 7.991 7.991 7.735 7.859 496,231 -0.09(-1.16%)
Feb 16, 2006 7.873 7.977 7.821 7.951 504,736 +0.13(+1.69%)
Feb 15, 2006 7.810 7.861 7.691 7.818 525,727 +0.04(+0.56%)
Feb 14, 2006 7.764 7.864 7.538 7.775 924,715 +0.02(+0.22%)
Feb 13, 2006 7.885 7.899 7.706 7.758 863,553 -0.13(-1.64%)
Feb 10, 2006 7.861 7.933 7.706 7.887 370,710 +0.01(+0.18%)
Feb 09, 2006 7.867 8.066 7.853 7.873 510,707 -0.03(-0.40%)
Feb 08, 2006 7.959 7.988 7.720 7.905 807,689 -0.05(-0.65%)
Feb 07, 2006 8.075 8.075 7.936 7.957 459,813 -0.11(-1.32%)
Feb 06, 2006 7.965 8.118 7.954 8.063 582,005 +0.11(+1.38%)
Feb 03, 2006 7.971 8.187 7.919 7.954 674,444 -0.06(-0.75%)
Feb 02, 2006 8.138 8.210 7.954 8.014 865,740 -0.15(-1.83%)
Feb 01, 2006 8.242 8.340 8.126 8.164 1,437,391 -0.06(-0.70%)
Jan 31, 2006 8.126 8.366 8.106 8.222 1,986,863 +0.12(+1.42%)
Jan 30, 2006 7.922 8.109 7.804 8.106 1,970,568 +0.21(+2.63%)
Jan 27, 2006 8.072 8.072 7.611 7.899 2,660,484 +0.03(+0.44%)
Jan 26, 2006 7.818 8.066 7.786 7.864 1,292,007 +0.01(+0.18%)
Jan 25, 2006 7.994 7.994 7.804 7.850 1,495,935 -0.11(-1.38%)
Jan 24, 2006 7.643 8.034 7.643 7.959 717,399 +0.31(+4.03%)
Jan 23, 2006 7.766 7.833 7.585 7.651 725,556 -0.14(-1.85%)
Jan 20, 2006 7.913 7.951 7.792 7.795 1,828,020 -0.07(-0.88%)
Jan 19, 2006 7.709 7.876 7.585 7.864 1,479,592 +0.18(+2.36%)
Jan 18, 2006 7.599 7.764 7.524 7.683 1,096,114 -0.02(-0.30%)
Jan 17, 2006 7.844 7.885 7.661 7.706 751,581 -0.20(-2.55%)
Jan 13, 2006 7.789 7.936 7.729 7.908 566,734 +0.07(+0.96%)
Jan 12, 2006 7.893 7.939 7.715 7.833 466,204 -0.06(-0.80%)
Jan 11, 2006 7.977 8.051 7.827 7.896 828,458 -0.08(-1.01%)
Jan 10, 2006 8.052 8.092 7.959 7.977 1,002,894 -0.08(-1.00%)
Jan 09, 2006 8.017 8.158 8.017 8.057 826,288 +0.02(+0.25%)
Jan 06, 2006 8.034 8.181 7.911 8.037 1,140,634 +0.10(+1.31%)
Jan 05, 2006 7.850 8.026 7.844 7.933 823,352 +0.05(+0.66%)
Jan 04, 2006 7.778 7.928 7.726 7.882 1,018,696 +0.07(+0.85%)
Jan 03, 2006 7.882 7.890 7.461 7.815 1,657,951 +0.05(+0.63%)
Dec 30, 2005 7.815 7.853 7.720 7.766 429,352 -0.12(-1.50%)
Dec 29, 2005 7.885 7.977 7.810 7.885 433,864 +0.06(+0.74%)
Dec 28, 2005 7.838 7.870 7.666 7.827 429,754 +0.07(+0.89%)
Dec 27, 2005 8.112 8.124 7.749 7.758 982,743 -0.26(-3.23%)
Dec 23, 2005 7.715 8.126 7.706 8.017 1,477,541 +0.31(+4.04%)
Dec 22, 2005 7.553 7.715 7.553 7.706 609,099 +0.12(+1.52%)
Dec 21, 2005 7.432 7.720 7.432 7.591 1,018,498 +0.18(+2.49%)
Dec 20, 2005 7.519 7.545 7.403 7.406 527,900 -0.08(-1.12%)
Dec 19, 2005 7.769 7.772 7.490 7.490 1,848,289 -0.18(-2.37%)
Dec 16, 2005 7.677 7.772 7.559 7.671 2,119,701 +0.10(+1.37%)
Dec 15, 2005 7.450 7.749 7.438 7.568 1,863,470 +0.16(+2.18%)
Dec 14, 2005 7.386 7.475 7.334 7.406 1,055,919 -0.01(-0.16%)
Dec 13, 2005 7.118 7.467 7.061 7.418 1,762,939 +0.29(+4.04%)
Dec 12, 2005 7.040 7.150 7.029 7.130 946,974 +0.08(+1.14%)
Dec 09, 2005 6.914 7.104 6.876 7.049 791,273 +0.13(+1.87%)
Dec 08, 2005 6.994 7.081 6.836 6.919 370,741 -0.11(-1.60%)
Dec 07, 2005 7.130 7.164 6.963 7.032 557,407 -0.10(-1.33%)
Dec 06, 2005 7.228 7.259 7.058 7.127 986,263 -0.08(-1.08%)
Dec 05, 2005 7.202 7.285 7.048 7.205 986,745 -0.04(-0.52%)
Dec 02, 2005 7.282 7.294 6.842 7.242 1,872,835 +0.01(+0.20%)
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.