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 Republic International Corp
(NY:
ORI
)
30.72
+0.07 (+0.23%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 29, 2005
6.705
6.779
6.669
6.720
1,258,900
+0.04(+0.65%)
Jul 28, 2005
6.705
6.710
6.628
6.677
877,510
+0.04(+0.54%)
Jul 27, 2005
6.615
6.677
6.592
6.641
989,426
+0.03(+0.50%)
Jul 26, 2005
6.602
6.636
6.564
6.607
1,270,779
+0.04(+0.58%)
Jul 25, 2005
6.577
6.648
6.538
6.569
1,224,199
-0.03(-0.47%)
Jul 22, 2005
6.587
6.631
6.551
6.600
994,115
+0.03(+0.39%)
Jul 21, 2005
6.613
6.625
6.533
6.574
1,000,680
-0.06(-0.85%)
Jul 20, 2005
6.572
6.641
6.572
6.631
688,378
+0.03(+0.43%)
Jul 19, 2005
6.618
6.625
6.567
6.602
801,232
+0.01(+0.19%)
Jul 18, 2005
6.623
6.654
6.579
6.590
862,817
-0.05(-0.77%)
Jul 15, 2005
6.602
6.643
6.590
6.641
838,120
+0.03(+0.39%)
Jul 14, 2005
6.538
6.628
6.538
6.615
1,052,887
+0.04(+0.58%)
Jul 13, 2005
6.618
6.643
6.554
6.577
832,493
-0.04(-0.62%)
Jul 12, 2005
6.625
6.671
6.595
6.618
898,142
-0.02(-0.27%)
Jul 11, 2005
6.597
6.674
6.558
6.636
894,391
+0.07(+1.01%)
Jul 08, 2005
6.523
6.579
6.487
6.569
996,303
+0.04(+0.67%)
Jul 07, 2005
6.500
6.528
6.472
6.526
1,821,294
-0.02(-0.23%)
Jul 06, 2005
6.590
6.590
6.538
6.541
987,863
-0.05(-0.81%)
Jul 05, 2005
6.513
6.600
6.497
6.595
997,554
+0.06(+0.94%)
Jul 01, 2005
6.487
6.536
6.485
6.533
1,276,719
+0.06(+0.95%)
Jun 30, 2005
6.526
6.551
6.472
6.472
1,146,358
-0.04(-0.55%)
Jun 29, 2005
6.474
6.515
6.462
6.508
774,659
+0.05(+0.79%)
Jun 28, 2005
6.497
6.497
6.431
6.457
2,126,406
+0.01(+0.12%)
Jun 27, 2005
6.408
6.449
6.393
6.449
932,530
+0.05(+0.80%)
Jun 24, 2005
6.436
6.446
6.354
6.398
1,487,109
-0.04(-0.56%)
Jun 23, 2005
6.510
6.513
6.431
6.433
1,023,813
-0.08(-1.22%)
Jun 22, 2005
6.536
6.541
6.462
6.513
1,181,371
-0.01(-0.16%)
Jun 21, 2005
6.505
6.538
6.474
6.523
817,175
+0.01(+0.16%)
Jun 20, 2005
6.462
6.520
6.421
6.513
1,109,782
+0.02(+0.36%)
Jun 17, 2005
6.497
6.500
6.441
6.490
1,845,365
+0.04(+0.56%)
Jun 16, 2005
6.398
6.454
6.372
6.454
874,696
+0.06(+0.88%)
Jun 15, 2005
6.393
6.398
6.359
6.398
878,760
+0.02(+0.36%)
Jun 14, 2005
6.336
6.382
6.323
6.375
898,142
+0.01(+0.20%)
Jun 13, 2005
6.344
6.398
6.323
6.362
1,221,699
-0.01(-0.16%)
Jun 10, 2005
6.398
6.398
6.318
6.372
590,216
-0.02(-0.36%)
Jun 09, 2005
6.377
6.395
6.331
6.395
813,736
+0.03(+0.44%)
Jun 08, 2005
6.395
6.423
6.354
6.367
589,279
-0.01(-0.08%)
Jun 07, 2005
6.398
6.433
6.349
6.372
1,511,805
-0.03(-0.40%)
Jun 06, 2005
6.370
6.405
6.339
6.398
983,486
+0.05(+0.77%)
Jun 03, 2005
6.398
6.398
6.323
6.349
893,453
-0.05(-0.76%)
Jun 02, 2005
6.395
6.398
6.346
6.398
1,217,635
+0.00(+0.00%)
Jun 01, 2005
6.370
6.403
6.323
6.398
1,139,793
+0.04(+0.56%)
May 31, 2005
6.395
6.398
6.362
6.362
791,540
-0.01(-0.20%)
May 27, 2005
6.382
6.398
6.367
6.375
771,846
-0.02(-0.36%)
May 26, 2005
6.321
6.398
6.321
6.398
1,128,852
+0.09(+1.42%)
May 25, 2005
6.372
6.372
6.300
6.308
928,153
-0.07(-1.16%)
May 24, 2005
6.385
6.421
6.341
6.382
623,041
-0.02(-0.24%)
May 23, 2005
6.385
6.436
6.354
6.398
1,162,302
+0.02(+0.32%)
May 20, 2005
6.362
6.387
6.341
6.377
1,061,327
+0.02(+0.24%)
May 19, 2005
6.323
6.375
6.308
6.362
671,496
+0.02(+0.28%)
May 18, 2005
6.300
6.367
6.300
6.344
1,043,821
+0.05(+0.73%)
May 17, 2005
6.203
6.298
6.178
6.298
998,804
+0.05(+0.78%)
May 16, 2005
6.116
6.249
6.116
6.249
1,172,305
+0.14(+2.22%)
May 13, 2005
6.193
6.193
6.091
6.114
668,995
-0.07(-1.20%)
May 12, 2005
6.208
6.244
6.185
6.188
1,151,985
-0.02(-0.29%)
May 11, 2005
6.195
6.208
6.108
6.206
2,395,880
+0.01(+0.21%)
May 10, 2005
6.178
6.242
6.170
6.193
1,134,479
-0.03(-0.49%)
May 09, 2005
6.216
6.231
6.165
6.224
692,442
+0.01(+0.21%)
May 06, 2005
6.221
6.242
6.188
6.211
753,089
+0.01(+0.12%)
May 05, 2005
6.195
6.226
6.121
6.203
1,496,487
-0.01(-0.12%)
May 04, 2005
6.142
6.242
6.134
6.211
1,875,376
+0.11(+1.76%)
May 03, 2005
6.157
6.236
6.055
6.103
2,795,715
-0.04(-0.58%)
May 02, 2005
6.039
6.139
6.039
6.139
2,202,684
+0.10(+1.65%)
Apr 29, 2005
5.988
6.142
5.899
6.039
1,927,896
+0.05(+0.85%)
Apr 28, 2005
5.783
5.988
5.720
5.988
3,355,921
+0.19(+3.22%)
Apr 27, 2005
5.712
5.822
5.666
5.801
1,303,291
+0.07(+1.21%)
Apr 26, 2005
5.819
5.850
5.727
5.732
1,332,989
-0.08(-1.32%)
Apr 25, 2005
5.830
5.899
5.750
5.809
1,141,044
+0.03(+0.53%)
Apr 22, 2005
5.847
5.863
5.758
5.778
1,066,329
-0.06(-1.01%)
Apr 21, 2005
5.773
5.850
5.748
5.837
1,584,019
+0.13(+2.24%)
Apr 20, 2005
5.830
5.845
5.704
5.709
1,946,027
-0.09(-1.63%)
Apr 19, 2005
5.809
5.842
5.750
5.804
1,429,587
-0.02(-0.35%)
Apr 18, 2005
5.817
5.863
5.760
5.824
1,093,839
+0.01(+0.18%)
Apr 15, 2005
5.847
6.085
5.814
5.814
1,620,283
-0.05(-0.83%)
Apr 14, 2005
5.899
5.914
5.850
5.863
1,165,428
-0.03(-0.52%)
Apr 13, 2005
5.988
5.988
5.883
5.894
942,846
-0.08(-1.41%)
Apr 12, 2005
5.899
5.998
5.847
5.978
1,443,968
+0.09(+1.52%)
Apr 11, 2005
5.927
5.929
5.878
5.888
1,336,428
+0.01(+0.13%)
Apr 08, 2005
5.963
5.968
5.873
5.881
1,152,923
-0.05(-0.86%)
Apr 07, 2005
5.873
5.950
5.860
5.932
1,210,132
+0.06(+0.96%)
Apr 06, 2005
5.927
5.963
5.870
5.876
893,140
-0.04(-0.65%)
Apr 05, 2005
5.868
5.932
5.855
5.914
1,838,488
+0.05(+0.83%)
Apr 04, 2005
5.876
5.906
5.822
5.865
1,506,803
+0.02(+0.26%)
Apr 01, 2005
5.975
6.027
5.830
5.850
2,716,310
-0.11(-1.85%)
Mar 31, 2005
6.027
6.039
5.950
5.960
1,313,607
-0.07(-1.19%)
Mar 30, 2005
5.965
6.050
5.924
6.032
1,601,213
+0.08(+1.38%)
Mar 29, 2005
5.975
6.045
5.937
5.950
1,747,204
-0.03(-0.43%)
Mar 28, 2005
5.957
6.001
5.945
5.975
1,453,346
+0.04(+0.73%)
Mar 24, 2005
5.950
5.996
5.924
5.932
1,314,545
+0.00(+0.04%)
Mar 23, 2005
5.914
5.963
5.899
5.929
2,576,572
-0.00(-0.04%)
Mar 22, 2005
6.011
6.060
5.919
5.932
1,269,216
-0.08(-1.36%)
Mar 21, 2005
6.001
6.047
5.993
6.014
1,405,516
-0.02(-0.38%)
Mar 18, 2005
6.116
6.132
5.894
6.037
3,747,940
-0.05(-0.84%)
Mar 17, 2005
6.101
6.121
6.073
6.088
1,505,553
-0.01(-0.17%)
Mar 16, 2005
6.085
6.132
6.052
6.098
1,862,559
+0.01(+0.17%)
Mar 15, 2005
6.201
6.242
6.088
6.088
4,901,801
-0.11(-1.78%)
Mar 14, 2005
6.178
6.219
6.170
6.198
2,226,756
+0.02(+0.33%)
Mar 11, 2005
6.211
6.229
6.170
6.178
1,159,488
-0.03(-0.45%)
Mar 10, 2005
6.247
6.290
6.152
6.206
1,530,875
-0.04(-0.57%)
Mar 09, 2005
6.195
6.306
6.170
6.242
2,903,879
+0.07(+1.16%)
Mar 08, 2005
6.193
6.198
6.126
6.170
2,110,775
-0.00(-0.04%)
Mar 07, 2005
6.198
6.224
6.165
6.172
1,662,486
+0.02(+0.33%)
Mar 04, 2005
6.129
6.178
6.114
6.152
1,799,724
+0.04(+0.71%)
Mar 03, 2005
6.126
6.132
6.088
6.108
2,498,418
-0.01(-0.21%)
Mar 02, 2005
6.137
6.167
6.091
6.121
2,160,794
-0.05(-0.79%)
Mar 01, 2005
6.155
6.193
6.139
6.170
1,661,548
+0.03(+0.50%)
Feb 28, 2005
6.142
6.172
6.137
6.139
1,873,188
-0.02(-0.33%)
Feb 25, 2005
6.142
6.162
6.129
6.160
1,849,742
+0.02(+0.29%)
Feb 24, 2005
6.091
6.157
6.091
6.142
1,518,057
+0.02(+0.38%)
Feb 23, 2005
6.155
6.172
6.114
6.119
1,340,180
-0.01(-0.21%)
Feb 22, 2005
6.195
6.216
6.132
6.132
1,477,730
-0.06(-0.99%)
Feb 18, 2005
6.226
6.252
6.167
6.193
1,401,140
-0.03(-0.49%)
Feb 17, 2005
6.295
6.311
6.213
6.224
1,155,737
-0.07(-1.18%)
Feb 16, 2005
6.308
6.311
6.257
6.298
758,403
-0.02(-0.28%)
Feb 15, 2005
6.239
6.318
6.219
6.316
1,526,498
+0.09(+1.40%)
Feb 14, 2005
6.203
6.257
6.193
6.229
905,645
+0.00(+0.00%)
Feb 11, 2005
6.219
6.231
6.152
6.229
2,046,377
+0.01(+0.21%)
Feb 10, 2005
6.198
6.216
6.170
6.216
1,159,176
+0.02(+0.33%)
Feb 09, 2005
6.185
6.236
6.149
6.195
1,364,876
-0.01(-0.17%)
Feb 08, 2005
6.170
6.206
6.157
6.206
2,395,568
+0.01(+0.17%)
Feb 07, 2005
6.103
6.208
6.103
6.195
2,406,822
+0.07(+1.17%)
Feb 04, 2005
5.975
6.126
5.970
6.124
3,026,112
+0.15(+2.48%)
Feb 03, 2005
6.039
6.039
5.937
5.975
2,643,471
-0.05(-0.77%)
Feb 02, 2005
5.996
6.034
5.973
6.021
2,414,012
+0.06(+0.94%)
Feb 01, 2005
5.934
5.988
5.894
5.965
2,777,896
+0.03(+0.47%)
Jan 31, 2005
5.896
5.970
5.881
5.937
1,582,144
+0.05(+0.83%)
Jan 28, 2005
5.924
6.014
5.643
5.888
4,797,075
-0.06(-0.99%)
Jan 27, 2005
6.126
6.126
5.932
5.947
1,990,419
-0.10(-1.69%)
Jan 26, 2005
6.021
6.065
5.945
6.050
1,856,932
+0.03(+0.42%)
Jan 25, 2005
6.126
6.155
6.001
6.024
1,996,671
-0.12(-1.92%)
Jan 24, 2005
6.129
6.185
6.124
6.142
1,069,455
+0.02(+0.25%)
Jan 21, 2005
6.155
6.211
6.096
6.126
1,721,257
-0.04(-0.58%)
Jan 20, 2005
6.175
6.203
6.032
6.162
2,225,505
-0.00(-0.04%)
Jan 19, 2005
6.234
6.236
6.132
6.165
1,379,882
-0.05(-0.82%)
Jan 18, 2005
6.229
6.265
6.126
6.216
2,017,929
-0.00(-0.04%)
Jan 14, 2005
6.267
6.270
6.180
6.219
1,461,162
-0.03(-0.49%)
Jan 13, 2005
6.295
6.341
6.239
6.249
1,406,141
-0.04(-0.57%)
Jan 12, 2005
6.382
6.385
6.270
6.285
1,866,623
-0.09(-1.37%)
Jan 11, 2005
6.364
6.372
6.321
6.372
1,467,726
+0.00(+0.00%)
Jan 10, 2005
6.334
6.408
6.334
6.372
1,493,048
+0.01(+0.08%)
Jan 07, 2005
6.410
6.426
6.323
6.367
1,004,431
-0.04(-0.68%)
Jan 06, 2005
6.418
6.428
6.361
6.410
1,955,718
+0.00(+0.00%)
Jan 05, 2005
6.410
6.459
6.393
6.410
1,310,794
-0.02(-0.28%)
Jan 04, 2005
6.454
6.492
6.403
6.428
1,396,450
+0.01(+0.12%)
Jan 03, 2005
6.474
6.487
6.398
6.421
2,056,068
-0.05(-0.83%)
Dec 31, 2004
6.428
6.482
6.423
6.474
1,101,967
+0.03(+0.52%)
Dec 30, 2004
6.405
6.441
6.390
6.441
725,891
+0.03(+0.48%)
Dec 29, 2004
6.393
6.410
6.380
6.410
525,193
+0.02(+0.28%)
Dec 28, 2004
6.321
6.393
6.321
6.393
841,871
+0.09(+1.50%)
Dec 27, 2004
6.380
6.380
6.265
6.298
751,838
-0.06(-0.89%)
Dec 23, 2004
6.247
6.370
6.219
6.354
1,934,773
+0.08(+1.35%)
Dec 22, 2004
6.272
6.321
6.254
6.270
1,016,623
-0.04(-0.69%)
Dec 21, 2004
6.231
6.316
6.203
6.313
1,589,646
+0.12(+1.94%)
Dec 20, 2004
6.295
6.308
6.185
6.193
1,153,549
-0.08(-1.35%)
Dec 17, 2004
6.295
6.295
6.244
6.277
1,606,840
-0.02(-0.28%)
Dec 16, 2004
6.321
6.323
6.252
6.295
1,978,852
-0.06(-1.01%)
Dec 15, 2004
6.257
6.362
6.244
6.359
1,888,194
+0.12(+1.89%)
Dec 14, 2004
6.270
6.272
6.219
6.242
1,267,653
-0.04(-0.69%)
Dec 13, 2004
6.311
6.311
6.244
6.285
815,924
+0.03(+0.53%)
Dec 10, 2004
6.413
6.413
6.201
6.252
1,441,467
-0.05(-0.77%)
Dec 09, 2004
6.275
6.303
6.221
6.300
1,242,019
+0.00(+0.00%)
Dec 08, 2004
6.323
6.352
6.270
6.300
1,077,270
-0.03(-0.49%)
Dec 07, 2004
6.398
6.400
6.331
6.331
845,623
-0.04(-0.56%)
Dec 06, 2004
6.444
6.446
6.346
6.367
1,339,242
-0.07(-1.15%)
Dec 03, 2004
6.410
6.449
6.380
6.441
868,756
+0.03(+0.48%)
Dec 02, 2004
6.372
6.428
6.370
6.410
1,179,808
+0.02(+0.24%)
Dec 01, 2004
6.421
6.428
6.385
6.395
1,403,640
+0.00(+0.00%)
Nov 30, 2004
6.446
6.446
6.341
6.395
1,071,956
-0.05(-0.79%)
Nov 29, 2004
6.459
6.487
6.385
6.446
1,061,327
+0.04(+0.60%)
Nov 26, 2004
6.398
6.436
6.375
6.408
523,317
+0.01(+0.16%)
Nov 24, 2004
6.462
6.472
6.385
6.398
1,356,123
-0.04(-0.56%)
Nov 23, 2004
6.398
6.433
6.318
6.433
1,317,359
+0.05(+0.76%)
Nov 22, 2004
6.336
6.398
6.323
6.385
1,255,774
+0.05(+0.77%)
Nov 19, 2004
6.339
6.372
6.262
6.336
822,802
-0.00(-0.04%)
Nov 18, 2004
6.377
6.403
6.318
6.339
1,240,768
-0.03(-0.52%)
Nov 17, 2004
6.331
6.403
6.331
6.372
1,208,569
+0.01(+0.08%)
Nov 16, 2004
6.300
6.403
6.300
6.367
1,877,877
+0.02(+0.24%)
Nov 15, 2004
6.362
6.372
6.270
6.352
1,490,547
+0.04(+0.61%)
Nov 12, 2004
6.257
6.398
6.211
6.313
2,067,009
+0.04(+0.65%)
Nov 11, 2004
6.165
6.285
6.157
6.272
1,554,321
+0.13(+2.17%)
Nov 10, 2004
6.080
6.147
6.078
6.139
1,429,587
+0.02(+0.29%)
Nov 09, 2004
6.106
6.142
6.055
6.121
1,119,786
+0.02(+0.34%)
Nov 08, 2004
6.080
6.157
6.080
6.101
1,061,952
-0.01(-0.21%)
Nov 05, 2004
6.152
6.203
6.070
6.114
1,158,238
-0.03(-0.46%)
Nov 04, 2004
6.009
6.155
5.993
6.142
2,547,498
+0.15(+2.43%)
Nov 03, 2004
6.014
6.075
5.955
5.996
1,280,158
+0.01(+0.21%)
Nov 02, 2004
5.924
6.006
5.924
5.983
1,365,814
+0.06(+0.99%)
Nov 01, 2004
5.983
5.993
5.878
5.924
1,877,252
-0.05(-0.86%)
Oct 29, 2004
6.014
6.052
5.896
5.975
2,016,366
-0.08(-1.39%)
Oct 28, 2004
5.988
6.080
5.960
6.060
3,078,318
+0.08(+1.28%)
Oct 27, 2004
5.886
6.057
5.827
5.983
4,783,320
-0.12(-1.97%)
Oct 26, 2004
6.106
6.221
6.091
6.103
1,881,941
-0.04(-0.67%)
Oct 25, 2004
6.075
6.170
6.032
6.144
840,621
+0.06(+0.92%)
Oct 22, 2004
6.091
6.206
6.088
6.088
966,292
-0.03(-0.46%)
Oct 21, 2004
6.062
6.134
6.014
6.116
1,179,183
+0.05(+0.84%)
Oct 20, 2004
6.001
6.091
5.986
6.065
1,576,829
+0.00(+0.04%)
Oct 19, 2004
6.257
6.257
6.042
6.062
1,272,655
-0.19(-3.11%)
Oct 18, 2004
6.234
6.303
6.208
6.257
1,223,262
-0.00(-0.04%)
Oct 15, 2004
6.244
6.282
5.996
6.259
1,845,991
+0.00(+0.00%)
Oct 14, 2004
6.372
6.413
6.229
6.259
1,277,657
-0.09(-1.49%)
Oct 13, 2004
6.395
6.403
6.334
6.354
778,098
-0.03(-0.48%)
Oct 12, 2004
6.398
6.426
6.370
6.385
778,411
-0.03(-0.44%)
Oct 11, 2004
6.410
6.423
6.393
6.413
709,323
+0.02(+0.24%)
Oct 08, 2004
6.367
6.474
6.367
6.398
903,144
+0.01(+0.08%)
Oct 07, 2004
6.457
6.459
6.372
6.393
931,905
-0.10(-1.50%)
Oct 06, 2004
6.487
6.544
6.446
6.490
857,502
-0.03(-0.39%)
Oct 05, 2004
6.577
6.577
6.487
6.515
700,257
-0.02(-0.35%)
Oct 04, 2004
6.600
6.636
6.505
6.538
1,146,046
-0.06(-0.93%)
Oct 01, 2004
6.449
6.600
6.413
6.600
1,730,010
+0.19(+3.04%)
Sep 30, 2004
6.224
6.462
6.221
6.405
2,286,465
+0.15(+2.46%)
Sep 29, 2004
6.270
6.270
6.211
6.252
1,056,325
-0.01(-0.20%)
Sep 28, 2004
6.254
6.321
6.254
6.265
1,101,029
-0.01(-0.20%)
Sep 27, 2004
6.311
6.331
6.249
6.277
1,524,310
-0.03(-0.53%)
Sep 24, 2004
6.162
6.380
6.162
6.311
2,588,764
+0.12(+1.90%)
Sep 23, 2004
6.193
6.234
6.144
6.193
1,122,287
-0.02(-0.25%)
Sep 22, 2004
6.193
6.224
6.155
6.208
1,409,580
-0.02(-0.37%)
Sep 21, 2004
6.198
6.239
6.183
6.231
853,438
+0.02(+0.37%)
Sep 20, 2004
6.190
6.247
6.178
6.208
995,678
-0.03(-0.49%)
Sep 17, 2004
6.244
6.270
6.195
6.239
1,062,265
+0.01(+0.12%)
Sep 16, 2004
6.162
6.231
6.162
6.231
705,571
+0.08(+1.25%)
Sep 15, 2004
6.139
6.157
6.073
6.155
1,183,872
+0.04(+0.71%)
Sep 14, 2004
6.152
6.167
6.065
6.111
957,852
-0.04(-0.71%)
Sep 13, 2004
6.106
6.157
6.083
6.155
854,689
+0.10(+1.65%)
Sep 10, 2004
6.121
6.121
6.052
6.055
620,227
-0.06(-0.92%)
Sep 09, 2004
6.142
6.178
6.068
6.111
1,006,307
+0.01(+0.08%)
Sep 08, 2004
6.142
6.198
6.096
6.106
1,598,712
-0.07(-1.08%)
Sep 07, 2004
6.137
6.185
6.091
6.172
1,323,924
+0.08(+1.26%)
Sep 03, 2004
6.114
6.142
6.080
6.096
700,882
+0.01(+0.21%)
Sep 02, 2004
5.975
6.096
5.937
6.083
873,446
+0.13(+2.24%)
Sep 01, 2004
5.975
5.991
5.909
5.950
1,714,692
-0.08(-1.27%)
Aug 31, 2004
6.065
6.080
5.986
6.027
750,901
-0.01(-0.21%)
Aug 30, 2004
6.052
6.091
6.019
6.039
562,706
+0.00(+0.04%)
Aug 27, 2004
6.068
6.068
5.996
6.037
1,033,192
-0.01(-0.08%)
Aug 26, 2004
6.085
6.093
6.004
6.042
1,092,901
-0.04(-0.71%)
Aug 25, 2004
6.132
6.139
6.060
6.085
1,069,455
+0.01(+0.08%)
Aug 24, 2004
6.039
6.085
6.019
6.080
1,088,525
+0.07(+1.15%)
Aug 23, 2004
6.078
6.116
6.009
6.011
627,730
-0.06(-0.93%)
Aug 20, 2004
6.037
6.101
6.029
6.068
693,692
+0.03(+0.51%)
Aug 19, 2004
6.039
6.078
6.016
6.037
1,315,796
-0.02(-0.25%)
Aug 18, 2004
5.963
6.068
5.937
6.052
1,072,894
+0.09(+1.55%)
Aug 17, 2004
5.947
6.029
5.947
5.960
834,056
-0.02(-0.30%)
Aug 16, 2004
5.827
5.983
5.827
5.978
964,416
+0.15(+2.59%)
Aug 13, 2004
5.847
5.883
5.796
5.827
585,527
-0.05(-0.87%)
Aug 12, 2004
5.947
5.947
5.863
5.878
605,222
-0.07(-1.12%)
Aug 11, 2004
5.924
5.947
5.858
5.945
883,137
+0.02(+0.35%)
Aug 10, 2004
5.835
5.945
5.819
5.924
979,109
+0.11(+1.89%)
Aug 09, 2004
5.781
5.822
5.755
5.814
681,500
+0.03(+0.53%)
Aug 06, 2004
5.817
5.865
5.768
5.783
765,281
-0.03(-0.53%)
Aug 05, 2004
5.950
5.986
5.814
5.814
1,537,440
-0.17(-2.86%)
Aug 04, 2004
6.009
6.039
5.955
5.986
1,196,064
-0.02(-0.38%)
Aug 03, 2004
5.960
6.039
5.911
6.009
1,329,551
+0.05(+0.82%)
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
.