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
)
169.84
-5.86 (-3.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
Feb 01, 2007
8.629
9.288
8.457
9.276
5,973,851
+1.29(+16.09%)
Jan 31, 2007
8.034
8.126
7.933
7.991
1,502,596
-0.02(-0.29%)
Jan 30, 2007
7.726
8.042
7.689
8.014
2,505,624
+0.30(+3.88%)
Jan 29, 2007
7.542
7.723
7.542
7.714
816,486
+0.14(+1.86%)
Jan 26, 2007
7.594
7.637
7.453
7.573
2,093,294
+0.00(+0.04%)
Jan 25, 2007
7.674
7.689
7.556
7.571
1,510,822
-0.09(-1.13%)
Jan 24, 2007
7.565
7.689
7.464
7.657
1,335,986
+0.05(+0.64%)
Jan 23, 2007
7.533
7.651
7.447
7.608
997,145
+0.03(+0.46%)
Jan 22, 2007
7.829
7.867
7.533
7.573
1,027,774
-0.18(-2.30%)
Jan 19, 2007
7.766
7.832
7.714
7.752
573,662
-0.05(-0.59%)
Jan 18, 2007
7.806
7.827
7.726
7.798
1,155,032
+0.01(+0.18%)
Jan 17, 2007
7.867
7.947
7.735
7.783
1,455,432
-0.13(-1.67%)
Jan 16, 2007
7.841
8.062
7.778
7.916
1,382,719
+0.06(+0.77%)
Jan 12, 2007
7.645
7.864
7.645
7.855
1,408,860
+0.20(+2.67%)
Jan 11, 2007
7.502
7.746
7.499
7.651
1,315,693
+0.12(+1.57%)
Jan 10, 2007
7.447
7.582
7.415
7.533
1,372,084
+0.06(+0.77%)
Jan 09, 2007
7.450
7.545
7.412
7.476
952,519
+0.02(+0.23%)
Jan 08, 2007
7.441
7.545
7.346
7.458
679,959
+0.00(+0.04%)
Jan 05, 2007
7.709
7.712
7.398
7.456
1,196,536
-0.27(-3.54%)
Jan 04, 2007
7.427
7.743
7.340
7.729
2,637,172
+0.31(+4.15%)
Jan 03, 2007
7.096
7.812
7.033
7.421
3,335,513
+0.50(+7.19%)
Dec 29, 2006
6.978
7.064
6.915
6.923
1,146,521
-0.08(-1.11%)
Dec 28, 2006
7.082
7.145
6.938
7.001
1,087,356
-0.12(-1.62%)
Dec 27, 2006
7.148
7.246
7.038
7.116
846,823
-0.04(-0.60%)
Dec 26, 2006
6.972
7.182
6.972
7.159
549,287
+0.11(+1.59%)
Dec 22, 2006
7.038
7.125
6.969
7.047
763,040
-0.01(-0.08%)
Dec 21, 2006
7.182
7.202
7.015
7.053
1,011,559
-0.14(-2.00%)
Dec 20, 2006
7.283
7.433
7.182
7.197
1,245,685
-0.06(-0.87%)
Dec 19, 2006
7.116
7.283
7.087
7.260
1,051,102
+0.09(+1.32%)
Dec 18, 2006
7.292
7.335
7.125
7.165
1,022,528
-0.14(-1.93%)
Dec 15, 2006
7.525
7.778
7.297
7.306
1,929,851
-0.22(-2.91%)
Dec 14, 2006
7.300
7.542
7.300
7.525
1,147,248
+0.22(+2.95%)
Dec 13, 2006
7.381
7.401
7.205
7.309
1,082,753
-0.04(-0.51%)
Dec 12, 2006
7.709
7.749
7.240
7.346
2,607,771
-0.36(-4.67%)
Dec 11, 2006
7.540
7.775
7.519
7.706
1,427,804
+0.15(+1.98%)
Dec 08, 2006
7.723
7.737
7.527
7.556
1,763,492
-0.18(-2.27%)
Dec 07, 2006
7.720
7.818
7.677
7.732
1,642,346
-0.01(-0.07%)
Dec 06, 2006
7.726
7.775
7.686
7.737
1,744,607
-0.00(-0.04%)
Dec 05, 2006
7.864
7.924
7.694
7.740
1,243,818
-0.12(-1.46%)
Dec 04, 2006
7.766
7.985
7.760
7.855
1,350,418
+0.10(+1.34%)
Dec 01, 2006
7.763
7.809
7.562
7.752
2,035,026
+0.04(+0.52%)
Nov 30, 2006
7.642
7.812
7.461
7.712
2,072,062
+0.19(+2.52%)
Nov 29, 2006
7.956
7.956
7.435
7.522
1,936,467
-0.35(-4.46%)
Nov 28, 2006
7.801
7.919
7.746
7.873
1,241,791
+0.05(+0.59%)
Nov 27, 2006
7.956
7.968
7.786
7.827
1,646,653
-0.17(-2.12%)
Nov 24, 2006
8.045
8.062
7.933
7.996
537,922
-0.13(-1.59%)
Nov 22, 2006
8.169
8.218
8.014
8.126
822,282
-0.07(-0.84%)
Nov 21, 2006
8.140
8.206
8.085
8.195
981,782
+0.05(+0.64%)
Nov 20, 2006
8.321
8.321
8.103
8.143
900,648
-0.18(-2.14%)
Nov 17, 2006
8.406
8.406
8.255
8.321
660,751
-0.09(-1.06%)
Nov 16, 2006
8.376
8.448
8.330
8.410
632,163
+0.00(+0.03%)
Nov 15, 2006
8.261
8.428
8.247
8.408
1,128,311
+0.12(+1.49%)
Nov 14, 2006
8.123
8.295
8.088
8.284
1,017,793
+0.16(+1.95%)
Nov 13, 2006
8.048
8.137
7.985
8.126
1,132,486
+0.07(+0.89%)
Nov 10, 2006
7.907
8.062
7.907
8.054
689,465
+0.14(+1.78%)
Nov 09, 2006
7.950
7.985
7.850
7.913
1,442,736
-0.04(-0.47%)
Nov 08, 2006
7.818
7.976
7.746
7.950
1,771,234
+0.08(+0.99%)
Nov 07, 2006
7.930
8.019
7.852
7.873
984,031
-0.04(-0.54%)
Nov 06, 2006
7.806
8.042
7.789
7.916
1,955,578
+0.24(+3.19%)
Nov 03, 2006
7.919
7.962
7.602
7.671
3,747,419
-0.22(-2.81%)
Nov 02, 2006
8.071
8.108
7.884
7.893
1,919,425
-0.22(-2.76%)
Nov 01, 2006
8.339
8.339
8.114
8.117
2,908,998
+0.16(+2.02%)
Oct 31, 2006
8.068
8.186
7.910
7.956
2,317,956
-0.11(-1.32%)
Oct 30, 2006
8.143
8.143
7.939
8.062
2,652,323
-0.12(-1.48%)
Oct 27, 2006
7.945
8.442
7.873
8.183
3,572,705
+0.13(+1.64%)
Oct 26, 2006
7.838
8.307
7.786
8.051
6,660,228
-0.23(-2.75%)
Oct 25, 2006
8.707
8.753
8.232
8.278
3,073,272
-0.45(-5.11%)
Oct 24, 2006
8.497
8.764
8.183
8.724
5,037,643
+0.02(+0.26%)
Oct 23, 2006
8.738
8.928
8.554
8.701
2,243,772
-0.18(-2.07%)
Oct 20, 2006
8.994
8.994
8.753
8.885
901,663
-0.08(-0.93%)
Oct 19, 2006
8.655
8.994
8.537
8.968
1,584,519
+0.25(+2.84%)
Oct 18, 2006
9.204
9.317
8.652
8.721
3,319,719
-0.49(-5.31%)
Oct 17, 2006
9.587
9.587
9.170
9.210
1,108,821
-0.47(-4.90%)
Oct 16, 2006
9.521
9.696
9.434
9.685
920,493
+0.24(+2.50%)
Oct 13, 2006
9.480
9.593
9.322
9.449
941,484
-0.05(-0.58%)
Oct 12, 2006
9.460
9.567
9.426
9.504
1,102,681
+0.08(+0.82%)
Oct 11, 2006
9.619
9.627
9.331
9.426
879,444
-0.26(-2.73%)
Oct 10, 2006
9.552
9.788
9.532
9.690
1,042,171
+0.20(+2.12%)
Oct 09, 2006
9.265
9.624
9.176
9.489
1,501,842
+0.17(+1.82%)
Oct 06, 2006
9.391
9.446
9.207
9.319
1,801,516
-0.10(-1.07%)
Oct 05, 2006
9.150
9.446
9.127
9.420
1,343,993
+0.28(+3.05%)
Oct 04, 2006
8.528
9.181
8.396
9.141
1,702,992
+0.57(+6.61%)
Oct 03, 2006
8.293
8.580
8.267
8.574
1,638,730
+0.16(+1.91%)
Oct 02, 2006
8.652
8.654
8.330
8.413
1,503,639
-0.22(-2.60%)
Sep 29, 2006
8.807
8.807
8.546
8.638
1,272,729
-0.20(-2.25%)
Sep 28, 2006
8.819
8.891
8.675
8.836
908,317
+0.07(+0.85%)
Sep 27, 2006
8.974
8.989
8.738
8.761
1,551,251
-0.20(-2.25%)
Sep 26, 2006
8.727
9.046
8.675
8.963
1,065,342
+0.26(+3.01%)
Sep 25, 2006
8.813
8.851
8.551
8.701
1,125,203
-0.06(-0.72%)
Sep 22, 2006
8.842
8.928
8.652
8.764
1,195,712
-0.12(-1.39%)
Sep 21, 2006
9.107
9.164
8.839
8.888
1,051,366
-0.20(-2.18%)
Sep 20, 2006
9.035
9.337
8.922
9.086
1,566,034
+0.16(+1.77%)
Sep 19, 2006
8.661
8.983
8.540
8.928
2,171,574
+0.20(+2.24%)
Sep 18, 2006
8.744
8.779
8.609
8.733
1,074,169
-0.02(-0.26%)
Sep 15, 2006
9.101
9.121
8.736
8.756
1,647,529
-0.26(-2.84%)
Sep 14, 2006
9.380
9.380
8.971
9.012
816,462
-0.38(-4.04%)
Sep 13, 2006
9.239
9.443
9.112
9.391
1,014,764
+0.18(+2.00%)
Sep 12, 2006
8.853
9.239
8.839
9.207
934,399
+0.33(+3.76%)
Sep 11, 2006
8.543
8.879
8.399
8.874
2,070,553
+0.32(+3.73%)
Sep 08, 2006
8.687
8.770
8.457
8.554
1,093,065
-0.08(-0.90%)
Sep 07, 2006
8.574
8.730
8.497
8.632
1,429,931
+0.03(+0.40%)
Sep 06, 2006
8.914
8.940
8.597
8.597
1,181,103
-0.37(-4.17%)
Sep 05, 2006
9.075
9.107
8.899
8.971
1,477,359
-0.14(-1.48%)
Sep 01, 2006
9.305
9.331
9.092
9.107
1,168,323
-0.07(-0.81%)
Aug 31, 2006
9.109
9.265
9.058
9.181
642,635
+0.13(+1.43%)
Aug 30, 2006
9.271
9.319
9.038
9.052
575,717
-0.23(-2.51%)
Aug 29, 2006
9.089
9.319
8.986
9.285
1,289,031
+0.21(+2.28%)
Aug 28, 2006
8.669
9.213
8.669
9.078
1,206,583
+0.45(+5.23%)
Aug 25, 2006
8.675
8.707
8.560
8.626
1,288,965
-0.06(-0.70%)
Aug 24, 2006
8.897
9.009
8.609
8.687
929,330
-0.21(-2.36%)
Aug 23, 2006
8.989
9.196
8.805
8.897
940,518
-0.12(-1.28%)
Aug 22, 2006
9.061
9.214
8.971
9.012
997,002
-0.05(-0.54%)
Aug 21, 2006
9.285
9.291
9.055
9.061
1,227,985
-0.32(-3.40%)
Aug 18, 2006
9.621
9.621
9.319
9.380
948,041
-0.27(-2.80%)
Aug 17, 2006
9.584
9.757
9.538
9.650
940,094
+0.02(+0.18%)
Aug 16, 2006
9.432
9.731
9.351
9.633
1,317,178
+0.30(+3.17%)
Aug 15, 2006
8.986
9.374
8.917
9.337
1,020,056
+0.54(+6.15%)
Aug 14, 2006
8.704
9.190
8.664
8.796
1,361,995
+0.22(+2.51%)
Aug 11, 2006
8.882
8.902
8.569
8.580
1,147,363
-0.29(-3.28%)
Aug 10, 2006
8.618
8.891
8.457
8.871
1,233,663
+0.24(+2.83%)
Aug 09, 2006
9.066
9.207
8.589
8.626
1,529,783
-0.33(-3.66%)
Aug 08, 2006
9.207
9.273
8.917
8.954
1,400,832
-0.15(-1.61%)
Aug 07, 2006
9.319
9.319
9.061
9.101
935,560
-0.24(-2.53%)
Aug 04, 2006
9.596
9.964
9.158
9.337
1,678,927
-0.15(-1.55%)
Aug 03, 2006
9.055
9.570
8.986
9.483
1,622,884
+0.29(+3.19%)
Aug 02, 2006
9.250
9.377
9.124
9.190
1,357,486
-0.01(-0.09%)
Aug 01, 2006
9.265
9.288
8.925
9.199
1,432,289
-0.17(-1.84%)
Jul 31, 2006
9.184
9.460
9.121
9.371
1,868,746
+0.07(+0.74%)
Jul 28, 2006
8.851
9.363
8.707
9.302
1,667,238
+0.50(+5.65%)
Jul 27, 2006
9.222
9.780
8.727
8.805
3,419,911
-0.05(-0.55%)
Jul 26, 2006
9.400
9.400
8.753
8.853
2,185,518
-0.62(-6.53%)
Jul 25, 2006
9.578
9.633
9.311
9.472
1,430,443
-0.14(-1.44%)
Jul 24, 2006
9.193
9.650
9.219
9.610
1,196,578
+0.42(+4.54%)
Jul 21, 2006
9.328
9.331
8.816
9.193
2,195,222
-0.18(-1.93%)
Jul 20, 2006
10.25
10.36
9.363
9.374
2,006,038
-0.81(-7.94%)
Jul 19, 2006
9.852
10.22
9.866
10.18
2,710,908
+0.33(+3.36%)
Jul 18, 2006
9.550
9.877
9.492
9.852
2,334,359
+0.39(+4.10%)
Jul 17, 2006
9.383
9.679
9.322
9.463
1,180,686
+0.00(+0.00%)
Jul 14, 2006
9.613
9.642
9.296
9.463
2,885,983
-0.20(-2.08%)
Jul 13, 2006
10.08
10.10
9.452
9.665
3,195,572
-0.54(-5.33%)
Jul 12, 2006
10.43
10.47
10.17
10.21
1,180,672
-0.19(-1.85%)
Jul 11, 2006
10.29
10.43
10.02
10.40
2,184,677
+0.04(+0.36%)
Jul 10, 2006
10.49
10.58
10.29
10.36
1,218,814
-0.08(-0.77%)
Jul 07, 2006
10.65
10.73
10.17
10.44
2,235,032
-0.27(-2.50%)
Jul 06, 2006
10.90
11.14
10.66
10.71
1,761,051
-0.17(-1.56%)
Jul 05, 2006
11.13
11.13
10.76
10.88
1,586,995
-0.26(-2.37%)
Jul 03, 2006
10.97
11.36
10.90
11.15
1,546,099
+0.33(+3.09%)
Jun 30, 2006
10.74
11.10
10.65
10.81
3,221,240
+0.29(+2.73%)
Jun 29, 2006
10.10
10.61
10.10
10.52
2,424,939
+0.47(+4.72%)
Jun 28, 2006
9.952
10.08
9.716
10.05
1,239,740
+0.17(+1.75%)
Jun 27, 2006
10.42
10.42
9.780
9.877
1,997,259
-0.49(-4.69%)
Jun 26, 2006
10.22
10.48
10.15
10.36
2,216,342
+0.24(+2.36%)
Jun 23, 2006
9.926
10.44
9.872
10.12
4,105,980
+0.70(+7.45%)
Jun 22, 2006
9.524
9.592
9.328
9.423
945,708
-0.03(-0.33%)
Jun 21, 2006
9.000
9.512
9.000
9.455
887,430
+0.42(+4.68%)
Jun 20, 2006
8.977
9.187
8.882
9.032
689,419
+0.08(+0.93%)
Jun 19, 2006
8.845
9.029
8.807
8.948
751,762
+0.09(+1.01%)
Jun 16, 2006
8.767
8.968
8.767
8.859
2,182,574
+0.07(+0.79%)
Jun 15, 2006
8.505
8.807
8.451
8.790
1,639,926
+0.30(+3.49%)
Jun 14, 2006
8.347
8.623
8.301
8.494
906,753
+0.08(+0.99%)
Jun 13, 2006
8.419
8.736
8.362
8.410
1,026,884
-0.09(-1.08%)
Jun 12, 2006
8.940
8.968
8.500
8.503
671,838
-0.39(-4.43%)
Jun 09, 2006
8.805
9.066
8.747
8.897
831,057
+0.17(+1.98%)
Jun 08, 2006
8.951
8.951
8.451
8.724
1,708,547
-0.24(-2.73%)
Jun 07, 2006
8.994
9.371
8.945
8.968
1,821,750
+0.11(+1.20%)
Jun 06, 2006
8.945
8.945
8.448
8.862
1,258,225
-0.02(-0.26%)
Jun 05, 2006
9.377
9.452
8.845
8.885
919,895
-0.41(-4.45%)
Jun 02, 2006
9.337
9.437
9.181
9.299
585,350
+0.07(+0.75%)
Jun 01, 2006
8.899
9.262
8.787
9.230
700,645
+0.37(+4.15%)
May 31, 2006
8.764
8.897
8.675
8.862
658,359
+0.16(+1.82%)
May 30, 2006
9.230
9.230
8.692
8.704
560,496
-0.50(-5.41%)
May 26, 2006
9.118
9.268
8.971
9.201
801,665
+0.13(+1.46%)
May 25, 2006
9.098
9.144
8.931
9.069
828,282
+0.05(+0.61%)
May 24, 2006
9.086
9.256
8.747
9.015
1,387,040
-0.10(-1.14%)
May 23, 2006
9.501
9.696
9.104
9.118
1,025,980
-0.22(-2.37%)
May 22, 2006
9.181
9.466
9.009
9.340
1,358,431
+0.30(+3.37%)
May 19, 2006
8.845
9.230
8.830
9.035
1,145,673
+0.15(+1.68%)
May 18, 2006
8.856
9.086
8.796
8.885
723,445
+0.07(+0.85%)
May 17, 2006
8.862
8.960
8.497
8.810
775,396
-0.14(-1.51%)
May 16, 2006
9.150
9.150
8.848
8.945
960,043
-0.18(-1.95%)
May 15, 2006
9.147
9.288
8.905
9.124
590,711
-0.07(-0.81%)
May 12, 2006
9.604
9.636
9.199
9.199
790,843
-0.47(-4.91%)
May 11, 2006
9.699
9.745
9.242
9.673
1,536,935
+0.05(+0.48%)
May 10, 2006
9.538
9.820
9.492
9.627
819,709
+0.09(+0.90%)
May 09, 2006
9.624
9.685
9.457
9.541
952,690
-0.08(-0.81%)
May 08, 2006
9.869
9.869
9.607
9.619
1,095,165
-0.19(-1.96%)
May 05, 2006
9.860
10.09
9.759
9.811
1,594,577
+0.07(+0.68%)
May 04, 2006
9.443
9.848
9.368
9.745
1,295,195
+0.40(+4.25%)
May 03, 2006
9.288
9.478
9.245
9.348
911,464
+0.11(+1.21%)
May 02, 2006
9.443
9.443
9.052
9.236
715,939
-0.12(-1.23%)
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
.