Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Old Dominion Freight Line Inc
(NQ:
ODFL
)
168.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
7.778
8.629
7.778
8.385
11,057,483
+0.70(+9.18%)
Jan 30, 2008
7.553
7.893
7.493
7.680
2,937,159
+0.04(+0.56%)
Jan 29, 2008
7.430
7.714
7.375
7.637
2,324,009
+0.24(+3.23%)
Jan 28, 2008
7.208
7.418
7.119
7.398
2,388,111
+0.03(+0.39%)
Jan 25, 2008
7.274
7.602
7.274
7.369
4,183,328
+0.20(+2.85%)
Jan 24, 2008
7.220
7.294
7.033
7.165
2,685,803
+0.03(+0.36%)
Jan 23, 2008
6.127
7.248
6.040
7.139
3,083,970
+0.85(+13.59%)
Jan 22, 2008
5.966
6.429
5.842
6.285
1,904,222
+0.08(+1.35%)
Jan 21, 2008
6.360
6.581
6.095
6.201
3,409,468
+0.00(+0.00%)
Jan 18, 2008
6.360
6.581
6.095
6.201
3,409,468
-0.23(-3.53%)
Jan 17, 2008
6.518
6.734
6.429
6.429
2,945,687
-0.08(-1.19%)
Jan 16, 2008
6.201
6.610
6.083
6.506
1,853,724
+0.28(+4.43%)
Jan 15, 2008
6.184
6.403
6.098
6.230
1,450,280
-0.14(-2.17%)
Jan 14, 2008
6.052
6.434
6.049
6.368
967,270
+0.37(+6.19%)
Jan 11, 2008
6.293
6.293
5.986
5.997
1,823,547
-0.36(-5.66%)
Jan 10, 2008
6.058
6.457
5.914
6.357
1,564,751
+0.22(+3.51%)
Jan 09, 2008
5.997
6.167
5.897
6.141
1,023,616
+0.14(+2.35%)
Jan 08, 2008
6.363
6.449
5.986
6.000
1,152,077
-0.32(-5.05%)
Jan 07, 2008
6.302
6.466
6.132
6.319
1,145,117
+0.05(+0.78%)
Jan 04, 2008
6.161
6.342
5.991
6.270
2,140,343
+0.01(+0.23%)
Jan 03, 2008
6.345
6.498
6.242
6.256
1,458,050
-0.13(-2.07%)
Jan 02, 2008
6.529
6.619
6.268
6.388
2,097,553
-0.26(-3.89%)
Jan 01, 2008
6.748
6.935
6.437
6.647
1,532,603
+0.00(+0.00%)
Dec 31, 2007
6.748
6.935
6.437
6.647
1,532,603
-0.16(-2.37%)
Dec 28, 2007
6.840
6.984
6.791
6.808
403,621
+0.06(+0.85%)
Dec 27, 2007
6.955
6.967
6.653
6.751
583,000
-0.19(-2.74%)
Dec 26, 2007
6.877
6.990
6.731
6.941
566,399
-0.04(-0.58%)
Dec 24, 2007
6.889
6.992
6.817
6.981
199,460
+0.12(+1.68%)
Dec 21, 2007
6.765
6.987
6.688
6.866
1,524,516
+0.15(+2.18%)
Dec 20, 2007
6.624
6.719
6.522
6.719
818,443
+0.10(+1.57%)
Dec 19, 2007
6.782
6.817
6.581
6.616
963,450
-0.19(-2.79%)
Dec 18, 2007
6.921
6.921
6.598
6.805
1,237,244
-0.04(-0.55%)
Dec 17, 2007
6.693
7.110
6.670
6.843
1,116,400
+0.09(+1.41%)
Dec 14, 2007
6.984
6.984
6.736
6.748
1,136,453
-0.35(-4.87%)
Dec 13, 2007
6.808
7.136
6.785
7.093
1,253,462
+0.22(+3.14%)
Dec 12, 2007
7.179
7.260
6.768
6.877
1,835,965
-0.07(-1.08%)
Dec 11, 2007
7.294
7.378
6.941
6.952
1,862,290
-0.32(-4.39%)
Dec 10, 2007
7.171
7.320
7.110
7.271
2,626,711
+0.09(+1.32%)
Dec 07, 2007
6.955
7.257
6.941
7.177
1,761,677
+0.19(+2.76%)
Dec 06, 2007
6.489
6.992
6.443
6.984
1,515,408
+0.49(+7.58%)
Dec 05, 2007
6.472
6.515
6.328
6.492
1,294,444
+0.16(+2.59%)
Dec 04, 2007
6.521
6.521
6.285
6.328
2,225,913
-0.25(-3.85%)
Dec 03, 2007
6.455
6.676
6.337
6.581
1,704,977
+0.10(+1.55%)
Nov 30, 2007
6.270
6.538
6.270
6.480
1,229,605
+0.30(+4.79%)
Nov 29, 2007
6.316
6.316
6.144
6.184
826,575
-0.17(-2.71%)
Nov 28, 2007
6.127
6.368
5.937
6.357
1,829,822
+0.41(+6.81%)
Nov 27, 2007
6.003
6.069
5.871
5.951
1,489,941
-0.03(-0.53%)
Nov 26, 2007
6.181
6.305
5.974
5.983
873,075
-0.20(-3.26%)
Nov 23, 2007
6.247
6.319
6.158
6.184
432,244
-0.00(-0.05%)
Nov 21, 2007
6.132
6.299
6.043
6.187
1,514,208
-0.01(-0.14%)
Nov 20, 2007
6.239
6.322
6.003
6.196
1,406,207
-0.03(-0.46%)
Nov 19, 2007
6.391
6.391
6.167
6.224
1,998,595
-0.25(-3.87%)
Nov 16, 2007
6.843
6.843
6.380
6.475
2,688,414
-0.42(-6.09%)
Nov 15, 2007
7.041
7.157
6.805
6.895
1,487,581
-0.19(-2.72%)
Nov 14, 2007
7.243
7.243
6.967
7.087
1,891,595
-0.14(-1.91%)
Nov 13, 2007
6.788
7.248
6.788
7.225
1,987,379
+0.47(+6.94%)
Nov 12, 2007
6.607
6.929
6.607
6.757
1,896,417
+0.14(+2.04%)
Nov 09, 2007
6.630
6.719
6.526
6.621
2,352,219
-0.17(-2.50%)
Nov 08, 2007
6.440
6.800
6.328
6.791
2,271,850
+0.39(+6.11%)
Nov 07, 2007
6.414
6.518
6.357
6.400
1,693,887
-0.12(-1.85%)
Nov 06, 2007
6.466
6.570
6.288
6.521
980,276
+0.05(+0.80%)
Nov 05, 2007
6.394
6.581
6.351
6.469
1,135,712
-0.06(-0.93%)
Nov 02, 2007
6.432
6.538
6.291
6.529
1,653,617
+0.19(+2.95%)
Nov 01, 2007
6.411
6.411
6.184
6.342
1,779,710
-0.16(-2.39%)
Oct 31, 2007
6.437
6.627
6.233
6.498
1,689,951
+0.13(+2.03%)
Oct 30, 2007
6.354
6.426
6.227
6.368
1,141,692
-0.03(-0.40%)
Oct 29, 2007
6.535
6.535
6.245
6.394
1,642,412
-0.10(-1.55%)
Oct 26, 2007
6.288
6.544
6.247
6.495
1,608,483
+0.21(+3.39%)
Oct 25, 2007
6.219
6.334
6.009
6.282
2,299,593
-0.25(-3.87%)
Oct 24, 2007
6.616
6.659
6.443
6.535
1,191,436
-0.17(-2.49%)
Oct 23, 2007
6.699
6.782
6.558
6.702
1,117,975
+0.08(+1.22%)
Oct 22, 2007
6.357
6.659
6.265
6.621
2,251,456
+0.22(+3.37%)
Oct 19, 2007
6.688
6.688
6.400
6.406
1,737,817
-0.05(-0.85%)
Oct 18, 2007
6.719
6.719
6.377
6.460
2,690,149
-0.33(-4.87%)
Oct 17, 2007
6.981
7.087
6.690
6.791
1,189,861
-0.14(-1.95%)
Oct 16, 2007
6.849
6.978
6.849
6.926
1,454,011
+0.05(+0.80%)
Oct 15, 2007
6.967
7.018
6.872
6.872
1,094,633
-0.11(-1.53%)
Oct 12, 2007
6.918
7.018
6.851
6.978
491,492
+0.03(+0.50%)
Oct 11, 2007
7.084
7.128
6.903
6.944
708,683
-0.10(-1.39%)
Oct 10, 2007
7.050
7.093
6.952
7.041
1,326,958
-0.03(-0.37%)
Oct 09, 2007
7.191
7.251
6.915
7.067
1,162,722
-0.09(-1.25%)
Oct 08, 2007
7.312
7.312
7.038
7.156
883,908
-0.10(-1.35%)
Oct 05, 2007
7.087
7.352
7.047
7.254
2,142,450
+0.25(+3.53%)
Oct 04, 2007
7.056
7.105
6.903
7.007
1,014,629
-0.03(-0.37%)
Oct 03, 2007
7.090
7.130
7.018
7.033
1,258,228
-0.10(-1.41%)
Oct 02, 2007
7.130
7.154
7.044
7.133
1,068,443
+0.04(+0.53%)
Oct 01, 2007
6.903
7.139
6.898
7.096
2,420,694
+0.20(+2.92%)
Sep 28, 2007
6.946
7.004
6.851
6.895
1,086,306
-0.07(-0.99%)
Sep 27, 2007
7.079
7.128
6.964
6.964
1,093,412
-0.07(-0.98%)
Sep 26, 2007
7.018
7.093
7.007
7.033
860,170
+0.03(+0.45%)
Sep 25, 2007
7.050
7.162
6.877
7.001
1,168,261
-0.10(-1.38%)
Sep 24, 2007
7.151
7.240
7.076
7.099
1,626,225
-0.04(-0.56%)
Sep 21, 2007
7.251
7.372
7.130
7.139
1,537,915
-0.04(-0.60%)
Sep 20, 2007
7.634
7.683
7.168
7.182
2,788,746
-0.49(-6.44%)
Sep 19, 2007
7.950
8.137
7.654
7.677
1,803,956
-0.20(-2.56%)
Sep 18, 2007
7.809
7.970
7.683
7.878
1,831,157
+0.11(+1.41%)
Sep 17, 2007
7.548
7.824
7.545
7.769
1,666,849
+0.18(+2.39%)
Sep 14, 2007
7.306
7.591
7.280
7.588
1,255,124
+0.19(+2.61%)
Sep 13, 2007
7.410
7.539
7.266
7.395
765,641
+0.01(+0.08%)
Sep 12, 2007
7.571
7.614
7.361
7.389
557,273
-0.21(-2.76%)
Sep 11, 2007
7.533
7.717
7.487
7.599
788,298
+0.09(+1.23%)
Sep 10, 2007
7.801
7.864
7.312
7.507
2,104,273
-0.27(-3.48%)
Sep 07, 2007
7.841
8.005
7.706
7.778
845,113
-0.19(-2.35%)
Sep 06, 2007
8.005
8.074
7.870
7.965
542,755
-0.01(-0.18%)
Sep 05, 2007
8.177
8.252
7.942
7.979
1,277,597
-0.26(-3.18%)
Sep 04, 2007
8.264
8.393
8.169
8.241
609,454
-0.04(-0.52%)
Aug 31, 2007
8.258
8.339
8.157
8.284
411,787
+0.17(+2.09%)
Aug 30, 2007
8.183
8.287
8.085
8.114
621,608
-0.16(-1.98%)
Aug 29, 2007
8.117
8.313
8.031
8.278
551,370
+0.22(+2.79%)
Aug 28, 2007
8.123
8.159
8.034
8.054
1,022,802
-0.14(-1.69%)
Aug 27, 2007
8.275
8.293
8.134
8.192
1,074,204
-0.14(-1.73%)
Aug 24, 2007
8.206
8.422
8.117
8.336
1,165,823
+0.12(+1.47%)
Aug 23, 2007
8.528
8.528
8.198
8.215
1,477,568
-0.24(-2.82%)
Aug 22, 2007
8.382
8.557
8.359
8.454
496,179
+0.17(+2.01%)
Aug 21, 2007
8.422
8.468
8.172
8.287
498,233
-0.14(-1.64%)
Aug 20, 2007
8.275
8.480
8.203
8.425
498,296
+0.20(+2.45%)
Aug 17, 2007
8.284
8.563
8.028
8.224
1,799,329
+0.26(+3.25%)
Aug 16, 2007
7.720
8.088
7.562
7.965
1,887,068
+0.25(+3.28%)
Aug 15, 2007
7.867
8.192
7.694
7.712
1,346,441
-0.15(-1.94%)
Aug 14, 2007
8.212
8.301
7.850
7.864
585,392
-0.33(-4.07%)
Aug 13, 2007
8.534
8.689
8.137
8.198
1,136,745
-0.31(-3.65%)
Aug 10, 2007
8.459
8.695
8.344
8.508
2,048,915
+0.01(+0.10%)
Aug 09, 2007
8.580
8.707
8.373
8.500
2,601,711
-0.23(-2.60%)
Aug 08, 2007
8.468
8.943
8.344
8.727
3,156,429
+0.35(+4.15%)
Aug 07, 2007
8.264
8.399
8.149
8.379
1,177,849
+0.04(+0.48%)
Aug 06, 2007
8.114
8.367
7.971
8.339
1,863,170
+0.23(+2.87%)
Aug 03, 2007
8.183
8.459
8.065
8.106
2,873,113
-0.36(-4.25%)
Aug 02, 2007
8.373
8.661
8.281
8.465
2,127,327
+0.12(+1.45%)
Aug 01, 2007
8.264
8.416
8.065
8.344
2,058,917
+0.04(+0.52%)
Jul 31, 2007
8.390
8.500
8.154
8.301
2,173,364
+0.01(+0.07%)
Jul 30, 2007
8.192
8.399
8.157
8.295
1,457,272
+0.11(+1.37%)
Jul 27, 2007
8.200
8.457
8.077
8.183
3,155,661
+0.12(+1.43%)
Jul 26, 2007
7.881
8.160
7.740
8.068
4,361,800
+0.16(+2.00%)
Jul 25, 2007
7.844
8.129
7.726
7.910
1,737,515
+0.11(+1.36%)
Jul 24, 2007
8.195
8.198
7.723
7.804
4,070,869
-0.42(-5.14%)
Jul 23, 2007
8.681
8.681
8.037
8.226
4,200,054
-0.59(-6.72%)
Jul 20, 2007
9.038
9.061
8.655
8.819
832,729
-0.24(-2.70%)
Jul 19, 2007
9.104
9.190
8.980
9.063
924,195
+0.01(+0.10%)
Jul 18, 2007
9.012
9.167
8.876
9.055
678,510
-0.03(-0.29%)
Jul 17, 2007
9.204
9.207
8.943
9.081
1,195,903
-0.09(-1.00%)
Jul 16, 2007
9.325
9.368
9.138
9.173
2,503,649
+0.11(+1.21%)
Jul 13, 2007
9.035
9.101
8.937
9.063
388,887
-0.01(-0.13%)
Jul 12, 2007
8.974
9.104
8.940
9.075
797,048
+0.16(+1.77%)
Jul 11, 2007
8.718
8.928
8.718
8.917
1,530,086
+0.18(+2.04%)
Jul 10, 2007
8.989
8.989
8.715
8.738
644,122
-0.25(-2.75%)
Jul 09, 2007
8.977
9.052
8.928
8.986
1,009,299
+0.02(+0.19%)
Jul 06, 2007
8.851
9.049
8.805
8.968
586,929
+0.10(+1.14%)
Jul 05, 2007
8.882
9.017
8.779
8.868
720,587
-0.07(-0.77%)
Jul 03, 2007
8.859
9.061
8.822
8.937
551,495
+0.09(+1.01%)
Jul 02, 2007
8.730
8.865
8.658
8.848
691,919
+0.18(+2.02%)
Jun 29, 2007
8.764
8.833
8.646
8.672
1,104,100
-0.06(-0.69%)
Jun 28, 2007
8.842
8.842
8.675
8.733
1,089,616
-0.18(-2.00%)
Jun 27, 2007
8.537
8.920
8.485
8.911
1,079,266
+0.32(+3.72%)
Jun 26, 2007
8.727
8.727
8.505
8.592
1,040,085
-0.11(-1.26%)
Jun 25, 2007
8.520
8.917
8.520
8.701
1,217,465
+0.18(+2.13%)
Jun 22, 2007
8.569
8.684
8.505
8.520
1,388,052
-0.11(-1.30%)
Jun 21, 2007
8.511
8.655
8.433
8.632
1,033,455
+0.10(+1.18%)
Jun 20, 2007
8.687
8.842
8.524
8.531
818,742
-0.12(-1.33%)
Jun 19, 2007
8.603
8.730
8.560
8.646
665,771
-0.01(-0.13%)
Jun 18, 2007
8.876
8.931
8.629
8.658
1,038,812
-0.25(-2.81%)
Jun 15, 2007
8.859
8.943
8.793
8.908
1,617,321
+0.16(+1.77%)
Jun 14, 2007
8.580
8.793
8.537
8.753
431,447
+0.20(+2.29%)
Jun 13, 2007
8.445
8.589
8.419
8.557
552,086
+0.14(+1.64%)
Jun 12, 2007
8.508
8.551
8.390
8.419
579,204
-0.16(-1.84%)
Jun 11, 2007
8.574
8.618
8.488
8.577
750,663
-0.04(-0.43%)
Jun 08, 2007
8.382
8.618
8.356
8.615
734,494
+0.21(+2.50%)
Jun 07, 2007
8.632
8.655
8.385
8.405
1,247,336
-0.30(-3.40%)
Jun 06, 2007
8.796
8.882
8.557
8.701
853,213
-0.16(-1.85%)
Jun 05, 2007
8.876
8.992
8.787
8.865
704,956
-0.04(-0.42%)
Jun 04, 2007
8.963
8.977
8.874
8.902
400,384
-0.08(-0.90%)
Jun 01, 2007
9.020
9.150
8.928
8.983
1,054,554
+0.00(+0.00%)
May 31, 2007
8.971
9.112
8.943
8.983
788,583
+0.03(+0.39%)
May 30, 2007
8.643
8.968
8.632
8.948
1,100,898
+0.23(+2.61%)
May 29, 2007
8.733
8.779
8.595
8.721
1,155,915
-0.01(-0.10%)
May 25, 2007
8.810
8.945
8.695
8.730
767,845
-0.06(-0.69%)
May 24, 2007
9.020
9.020
8.773
8.790
1,107,642
-0.25(-2.80%)
May 23, 2007
9.017
9.184
8.997
9.043
1,019,500
-0.01(-0.10%)
May 22, 2007
9.012
9.081
8.914
9.052
1,264,990
+0.07(+0.74%)
May 21, 2007
8.902
9.077
8.842
8.986
882,326
+0.08(+0.90%)
May 18, 2007
8.744
8.943
8.727
8.905
1,235,526
+0.19(+2.14%)
May 17, 2007
8.738
8.856
8.695
8.718
1,452,164
-0.01(-0.10%)
May 16, 2007
8.526
8.736
8.462
8.727
673,733
+0.22(+2.60%)
May 15, 2007
8.402
8.595
8.318
8.505
994,906
+0.07(+0.89%)
May 14, 2007
8.629
8.629
8.350
8.431
588,691
-0.17(-1.97%)
May 11, 2007
8.586
8.666
8.531
8.600
470,087
+0.06(+0.67%)
May 10, 2007
8.672
8.710
8.488
8.543
1,245,188
-0.20(-2.33%)
May 09, 2007
8.747
8.776
8.589
8.747
872,369
-0.04(-0.49%)
May 08, 2007
8.589
8.796
8.549
8.790
1,132,830
+0.15(+1.73%)
May 07, 2007
8.724
8.727
8.569
8.641
971,196
-0.07(-0.83%)
May 04, 2007
8.695
8.721
8.560
8.713
1,836,883
+0.02(+0.23%)
May 03, 2007
8.543
8.701
8.500
8.692
1,007,624
+0.16(+1.89%)
May 02, 2007
8.264
8.643
8.264
8.531
1,740,824
+0.32(+3.92%)
May 01, 2007
8.488
8.491
8.189
8.209
1,872,651
-0.29(-3.45%)
Apr 30, 2007
8.802
8.802
8.457
8.503
1,554,516
-0.30(-3.37%)
Apr 27, 2007
8.891
8.925
8.733
8.799
1,172,359
-0.18(-1.99%)
Apr 26, 2007
9.193
9.204
8.891
8.977
2,861,320
-0.58(-6.02%)
Apr 25, 2007
9.478
9.679
9.442
9.552
2,278,466
+0.26(+2.75%)
Apr 24, 2007
9.181
9.299
9.009
9.296
1,470,333
+0.09(+1.03%)
Apr 23, 2007
9.181
9.253
9.176
9.201
1,232,262
+0.03(+0.31%)
Apr 20, 2007
8.891
9.230
8.787
9.173
2,792,229
+0.37(+4.25%)
Apr 19, 2007
8.534
8.842
8.459
8.799
1,118,538
+0.16(+1.83%)
Apr 18, 2007
8.632
8.707
8.537
8.641
595,509
-0.03(-0.36%)
Apr 17, 2007
8.569
8.747
8.563
8.672
1,159,051
+0.12(+1.34%)
Apr 16, 2007
8.318
8.586
8.310
8.557
919,012
+0.27(+3.30%)
Apr 13, 2007
8.336
8.385
8.180
8.284
424,049
-0.08(-1.00%)
Apr 12, 2007
8.054
8.373
7.985
8.367
1,349,552
+0.26(+3.23%)
Apr 11, 2007
8.019
8.149
7.959
8.106
3,476,243
-0.21(-2.49%)
Apr 10, 2007
8.307
8.347
8.272
8.313
300,174
-0.01(-0.10%)
Apr 09, 2007
8.318
8.454
8.278
8.321
375,137
+0.01(+0.10%)
Apr 05, 2007
8.166
8.327
8.065
8.313
374,713
+0.13(+1.58%)
Apr 04, 2007
8.399
8.419
8.169
8.183
646,789
-0.24(-2.87%)
Apr 03, 2007
8.339
8.494
8.336
8.425
703,705
+0.11(+1.28%)
Apr 02, 2007
8.287
8.385
8.247
8.318
497,847
+0.03(+0.38%)
Mar 30, 2007
8.247
8.350
8.198
8.287
462,056
+0.05(+0.56%)
Mar 29, 2007
8.336
8.336
8.117
8.241
833,035
-0.03(-0.31%)
Mar 28, 2007
8.330
8.457
8.218
8.267
1,279,818
-0.14(-1.68%)
Mar 27, 2007
8.457
8.475
8.347
8.408
561,289
-0.09(-1.08%)
Mar 26, 2007
8.583
8.583
8.402
8.500
1,055,570
-0.07(-0.84%)
Mar 23, 2007
8.356
8.583
8.347
8.572
852,101
+0.20(+2.41%)
Mar 22, 2007
8.382
8.399
8.145
8.370
1,566,549
-0.02(-0.21%)
Mar 21, 2007
8.252
8.393
8.134
8.387
799,725
+0.12(+1.39%)
Mar 20, 2007
7.930
8.272
7.930
8.272
681,201
+0.31(+3.86%)
Mar 19, 2007
8.146
8.149
7.907
7.965
1,534,564
-0.14(-1.77%)
Mar 16, 2007
8.308
8.318
8.048
8.108
1,436,979
-0.21(-2.52%)
Mar 15, 2007
8.258
8.364
8.212
8.318
647,081
+0.07(+0.84%)
Mar 14, 2007
8.120
8.252
7.924
8.249
1,627,407
+0.12(+1.52%)
Mar 13, 2007
8.459
8.413
8.126
8.126
1,048,491
-0.33(-3.94%)
Mar 12, 2007
8.457
8.554
8.405
8.459
646,980
+0.02(+0.20%)
Mar 09, 2007
8.448
8.528
8.367
8.442
820,418
+0.03(+0.41%)
Mar 08, 2007
8.393
8.520
8.350
8.408
904,618
+0.09(+1.11%)
Mar 07, 2007
8.336
8.367
8.238
8.316
1,411,954
-0.04(-0.52%)
Mar 06, 2007
8.474
8.474
8.293
8.359
1,457,953
-0.01(-0.14%)
Mar 05, 2007
8.615
8.632
8.304
8.370
1,498,125
-0.28(-3.19%)
Mar 02, 2007
8.802
8.859
8.643
8.646
1,595,919
-0.22(-2.43%)
Mar 01, 2007
8.917
8.966
8.666
8.862
950,398
-0.09(-0.96%)
Feb 28, 2007
8.934
9.066
8.744
8.948
1,401,760
-0.02(-0.19%)
Feb 27, 2007
9.212
9.222
8.842
8.966
2,044,274
-0.36(-3.83%)
Feb 26, 2007
9.587
9.598
9.276
9.322
1,092,748
-0.26(-2.76%)
Feb 23, 2007
9.483
9.613
9.434
9.587
845,200
+0.06(+0.66%)
Feb 22, 2007
9.665
9.690
9.469
9.524
1,000,524
-0.12(-1.19%)
Feb 21, 2007
9.492
9.716
9.432
9.639
911,725
+0.13(+1.39%)
Feb 20, 2007
9.285
9.555
9.210
9.506
698,264
+0.19(+2.04%)
Feb 16, 2007
9.463
9.463
9.239
9.317
716,728
-0.15(-1.55%)
Feb 15, 2007
9.426
9.489
9.325
9.463
1,085,406
+0.01(+0.06%)
Feb 14, 2007
9.061
9.480
9.061
9.457
1,497,451
+0.39(+4.25%)
Feb 13, 2007
8.891
9.084
8.888
9.072
663,783
+0.16(+1.77%)
Feb 12, 2007
8.968
8.997
8.819
8.914
668,720
-0.09(-1.02%)
Feb 09, 2007
9.095
9.161
8.937
9.006
827,757
-0.07(-0.82%)
Feb 08, 2007
9.265
9.265
9.043
9.081
746,690
-0.16(-1.74%)
Feb 07, 2007
9.176
9.291
9.176
9.242
774,666
+0.04(+0.47%)
Feb 06, 2007
8.966
9.276
8.966
9.199
1,299,722
+0.24(+2.70%)
Feb 05, 2007
9.081
9.081
8.920
8.957
1,602,368
-0.16(-1.77%)
Feb 02, 2007
9.245
9.305
9.104
9.118
1,754,512
-0.16(-1.71%)
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
.