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
UNCHANGED
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 (%)
Sep 30, 2005
4.288
4.294
4.171
4.281
621,509
+0.01(+0.27%)
Sep 29, 2005
4.132
4.311
4.058
4.270
720,973
+0.16(+3.86%)
Sep 28, 2005
4.165
4.168
4.033
4.111
526,039
-0.02(-0.40%)
Sep 27, 2005
4.225
4.226
4.128
4.128
553,016
-0.08(-1.82%)
Sep 26, 2005
4.155
4.257
4.124
4.205
1,616,845
+0.29(+7.48%)
Sep 23, 2005
3.912
3.922
3.792
3.912
434,533
+0.04(+0.99%)
Sep 22, 2005
3.873
3.903
3.775
3.873
444,228
+0.02(+0.40%)
Sep 21, 2005
4.004
4.027
3.848
3.858
1,036,580
-0.16(-4.07%)
Sep 20, 2005
4.063
4.073
3.992
4.022
994,470
-0.03(-0.76%)
Sep 19, 2005
4.155
4.157
4.015
4.052
509,383
-0.11(-2.55%)
Sep 16, 2005
3.999
4.198
3.966
4.159
1,517,088
+0.18(+4.53%)
Sep 15, 2005
3.932
3.998
3.927
3.978
849,349
+0.06(+1.47%)
Sep 14, 2005
3.780
3.959
3.780
3.921
887,058
+0.14(+3.72%)
Sep 13, 2005
3.866
3.866
3.747
3.780
1,370,653
-0.10(-2.57%)
Sep 12, 2005
3.948
3.963
3.880
3.880
1,345,225
-0.08(-2.10%)
Sep 09, 2005
4.058
4.073
3.900
3.963
1,494,977
-0.16(-3.85%)
Sep 08, 2005
4.137
4.179
4.063
4.122
493,634
-0.03(-0.83%)
Sep 07, 2005
4.145
4.166
4.083
4.156
348,106
+0.00(+0.09%)
Sep 06, 2005
4.058
4.210
4.058
4.152
439,962
+0.09(+2.11%)
Sep 02, 2005
4.164
4.217
4.063
4.067
248,219
-0.08(-1.82%)
Sep 01, 2005
4.078
4.156
4.052
4.142
944,594
+0.05(+1.31%)
Aug 31, 2005
4.091
4.141
4.018
4.088
444,796
-0.01(-0.31%)
Aug 30, 2005
4.095
4.142
4.075
4.101
588,071
+0.05(+1.17%)
Aug 29, 2005
3.978
4.069
3.967
4.054
685,397
+0.07(+1.63%)
Aug 26, 2005
4.041
4.041
3.930
3.989
875,283
-0.05(-1.27%)
Aug 25, 2005
4.049
4.061
4.009
4.040
320,983
-0.01(-0.19%)
Aug 24, 2005
4.012
4.138
3.948
4.047
687,853
+0.02(+0.38%)
Aug 23, 2005
4.198
4.198
3.983
4.032
960,411
-0.17(-3.96%)
Aug 22, 2005
4.212
4.246
4.157
4.198
283,003
+0.01(+0.34%)
Aug 19, 2005
4.185
4.233
4.134
4.184
852,733
+0.02(+0.37%)
Aug 18, 2005
4.118
4.191
4.036
4.169
530,654
+0.05(+1.12%)
Aug 17, 2005
4.132
4.150
4.042
4.123
303,174
+0.02(+0.40%)
Aug 16, 2005
4.208
4.233
4.106
4.106
605,426
-0.13(-3.08%)
Aug 15, 2005
4.129
4.257
4.110
4.237
792,464
+0.08(+2.03%)
Aug 12, 2005
4.122
4.179
4.054
4.152
646,035
+0.01(+0.25%)
Aug 11, 2005
4.084
4.193
4.031
4.142
698,789
+0.05(+1.19%)
Aug 10, 2005
4.109
4.234
4.033
4.093
572,577
+0.01(+0.13%)
Aug 09, 2005
4.171
4.171
4.055
4.088
431,310
-0.07(-1.60%)
Aug 08, 2005
4.191
4.271
4.127
4.155
400,250
-0.02(-0.58%)
Aug 05, 2005
4.237
4.295
4.161
4.179
230,593
-0.07(-1.60%)
Aug 04, 2005
4.252
4.347
4.240
4.247
545,543
-0.00(-0.09%)
Aug 03, 2005
4.345
4.345
4.219
4.251
268,907
-0.10(-2.32%)
Aug 02, 2005
4.271
4.355
4.242
4.352
570,830
+0.06(+1.49%)
Aug 01, 2005
4.234
4.367
4.234
4.288
318,809
+0.05(+1.27%)
Jul 29, 2005
4.330
4.354
4.221
4.234
865,202
-0.10(-2.24%)
Jul 28, 2005
4.201
4.353
4.119
4.331
886,891
+0.13(+3.10%)
Jul 27, 2005
4.128
4.242
4.128
4.201
499,318
+0.08(+1.95%)
Jul 26, 2005
4.157
4.187
4.111
4.120
819,462
-0.03(-0.83%)
Jul 25, 2005
4.157
4.161
4.088
4.155
928,829
+0.02(+0.46%)
Jul 22, 2005
3.999
4.156
3.973
4.136
1,684,962
+0.23(+5.79%)
Jul 21, 2005
3.917
3.962
3.835
3.909
647,839
-0.01(-0.16%)
Jul 20, 2005
3.756
3.916
3.753
3.916
1,373,136
+0.18(+4.72%)
Jul 19, 2005
3.849
3.849
3.729
3.739
832,552
-0.08(-2.04%)
Jul 18, 2005
3.875
3.923
3.790
3.817
538,425
-0.08(-1.97%)
Jul 15, 2005
3.958
3.960
3.845
3.894
404,370
-0.09(-2.31%)
Jul 14, 2005
3.936
4.072
3.936
3.986
1,145,233
+0.08(+2.03%)
Jul 13, 2005
3.918
3.923
3.866
3.907
794,650
-0.01(-0.23%)
Jul 12, 2005
3.861
3.923
3.834
3.916
620,216
+0.02(+0.53%)
Jul 11, 2005
3.872
3.944
3.854
3.895
446,444
+0.00(+0.10%)
Jul 08, 2005
3.739
3.891
3.719
3.891
929,007
+0.16(+4.21%)
Jul 07, 2005
3.678
3.756
3.623
3.734
808,865
+0.02(+0.52%)
Jul 06, 2005
3.726
3.752
3.689
3.715
545,434
-0.01(-0.34%)
Jul 05, 2005
3.576
3.728
3.563
3.728
1,118,079
+0.14(+3.96%)
Jul 01, 2005
3.436
3.595
3.436
3.586
1,318,332
+0.16(+4.55%)
Jun 30, 2005
3.486
3.536
3.416
3.430
1,154,641
-0.05(-1.36%)
Jun 29, 2005
3.464
3.527
3.464
3.477
1,169,587
+0.00(+0.00%)
Jun 28, 2005
3.457
3.490
3.424
3.477
570,017
+0.04(+1.08%)
Jun 27, 2005
3.422
3.527
3.407
3.440
941,382
+0.01(+0.22%)
Jun 24, 2005
3.510
3.564
3.420
3.432
1,122,157
-0.08(-2.26%)
Jun 23, 2005
3.539
3.565
3.501
3.512
1,101,031
-0.03(-0.97%)
Jun 22, 2005
3.550
3.582
3.475
3.546
2,214,256
-0.01(-0.36%)
Jun 21, 2005
3.467
3.615
3.467
3.559
2,257,900
+0.10(+2.77%)
Jun 20, 2005
3.457
3.490
3.412
3.463
1,781,709
+0.02(+0.44%)
Jun 17, 2005
3.498
3.594
3.436
3.448
2,477,114
-0.07(-2.03%)
Jun 16, 2005
3.484
3.560
3.484
3.519
1,136,983
+0.04(+1.21%)
Jun 15, 2005
3.421
3.494
3.386
3.477
1,475,385
+0.07(+2.14%)
Jun 14, 2005
3.495
3.509
3.385
3.404
1,316,017
-0.08(-2.35%)
Jun 13, 2005
3.514
3.537
3.456
3.486
1,185,226
-0.04(-1.02%)
Jun 10, 2005
3.592
3.592
3.498
3.522
1,548,049
-0.09(-2.41%)
Jun 09, 2005
3.620
3.656
3.599
3.609
598,308
-0.02(-0.63%)
Jun 08, 2005
3.927
3.927
3.617
3.632
2,369,567
-0.31(-7.76%)
Jun 07, 2005
4.033
4.063
3.936
3.937
416,349
-0.07(-1.79%)
Jun 06, 2005
4.021
4.035
3.986
4.009
378,952
-0.01(-0.22%)
Jun 03, 2005
4.027
4.056
3.972
4.018
729,901
-0.01(-0.16%)
Jun 02, 2005
3.885
4.024
3.885
4.024
1,106,288
+0.10(+2.44%)
Jun 01, 2005
3.939
3.939
3.880
3.928
752,972
+0.03(+0.82%)
May 31, 2005
3.991
3.992
3.894
3.897
750,495
-0.07(-1.77%)
May 27, 2005
3.937
4.001
3.877
3.967
884,247
+0.03(+0.65%)
May 26, 2005
3.898
3.957
3.867
3.941
790,624
+0.09(+2.42%)
May 25, 2005
3.928
3.928
3.833
3.848
1,569,963
-0.08(-2.11%)
May 24, 2005
3.905
3.955
3.873
3.931
11,250,675
+0.04(+0.92%)
May 23, 2005
3.830
3.921
3.830
3.895
2,067,717
+0.05(+1.26%)
May 20, 2005
3.822
3.847
3.755
3.847
2,236,419
+0.18(+4.95%)
May 19, 2005
3.592
3.672
3.582
3.665
882,881
+0.05(+1.27%)
May 18, 2005
3.577
3.640
3.526
3.619
729,046
+0.06(+1.69%)
May 17, 2005
3.555
3.594
3.530
3.559
1,299,657
-0.01(-0.14%)
May 16, 2005
3.480
3.576
3.480
3.564
1,569,587
+0.14(+4.07%)
May 13, 2005
3.398
3.559
3.381
3.425
541,778
-0.01(-0.26%)
May 12, 2005
3.554
3.578
3.385
3.434
555,300
-0.14(-3.80%)
May 11, 2005
3.656
3.693
3.554
3.569
649,398
-0.07(-1.93%)
May 10, 2005
3.707
3.714
3.563
3.640
681,366
-0.03(-0.91%)
May 09, 2005
3.725
3.725
3.615
3.673
845,474
+0.02(+0.45%)
May 06, 2005
3.567
3.678
3.567
3.656
599,038
+0.10(+2.91%)
May 05, 2005
3.596
3.650
3.499
3.553
777,185
-0.05(-1.38%)
May 04, 2005
3.559
3.605
3.517
3.602
795,020
+0.04(+1.15%)
May 03, 2005
3.504
3.587
3.482
3.562
664,183
+0.03(+0.83%)
May 02, 2005
3.605
3.605
3.480
3.532
918,739
-0.06(-1.67%)
Apr 29, 2005
3.539
3.597
3.467
3.592
685,642
+0.13(+3.80%)
Apr 28, 2005
3.622
3.622
3.440
3.461
801,345
-0.16(-4.45%)
Apr 27, 2005
3.539
3.709
3.537
3.622
431,926
+0.07(+2.09%)
Apr 26, 2005
3.682
3.827
3.470
3.548
1,288,967
-0.16(-4.21%)
Apr 25, 2005
3.602
3.807
3.587
3.703
1,339,567
+0.16(+4.66%)
Apr 22, 2005
3.732
3.746
3.462
3.539
2,144,042
-0.20(-5.40%)
Apr 21, 2005
3.655
3.784
3.655
3.741
858,950
+0.09(+2.34%)
Apr 20, 2005
3.697
3.714
3.608
3.655
530,660
-0.09(-2.39%)
Apr 19, 2005
3.573
3.764
3.531
3.744
932,871
+0.22(+6.16%)
Apr 18, 2005
3.532
3.622
3.489
3.527
980,953
-0.01(-0.14%)
Apr 15, 2005
3.600
3.702
3.527
3.532
811,499
-0.08(-2.19%)
Apr 14, 2005
3.749
3.776
3.585
3.611
850,689
-0.15(-3.88%)
Apr 13, 2005
3.967
3.967
3.752
3.757
276,536
-0.20(-5.13%)
Apr 12, 2005
3.867
3.960
3.840
3.960
1,170,494
+0.09(+2.31%)
Apr 11, 2005
3.815
3.926
3.784
3.871
2,404,361
+0.11(+2.99%)
Apr 08, 2005
4.036
4.036
3.725
3.758
4,685,285
-0.33(-8.13%)
Apr 07, 2005
4.262
4.262
4.073
4.091
809,663
-0.15(-3.47%)
Apr 06, 2005
4.235
4.366
4.193
4.238
743,215
-0.00(-0.03%)
Apr 05, 2005
3.888
4.248
3.888
4.239
2,394,797
+0.32(+8.12%)
Apr 04, 2005
3.963
3.983
3.803
3.921
1,070,185
-0.06(-1.54%)
Apr 01, 2005
3.963
4.032
3.957
3.982
1,001,437
+0.00(+0.00%)
Mar 31, 2005
3.934
4.037
3.899
3.982
1,594,322
+0.20(+5.41%)
Mar 30, 2005
4.005
4.049
3.716
3.778
2,422,092
-0.25(-6.10%)
Mar 29, 2005
4.240
4.306
4.014
4.023
957,475
-0.26(-6.06%)
Mar 28, 2005
4.173
4.311
4.173
4.283
379,849
+0.10(+2.32%)
Mar 24, 2005
4.178
4.223
4.114
4.185
835,409
+0.00(+0.06%)
Mar 23, 2005
4.456
4.491
4.136
4.183
495,871
-0.29(-6.51%)
Mar 22, 2005
4.347
4.491
4.347
4.474
583,414
+0.15(+3.55%)
Mar 21, 2005
4.341
4.345
4.252
4.321
218,265
-0.04(-0.94%)
Mar 18, 2005
4.478
4.500
4.358
4.362
689,277
-0.10(-2.32%)
Mar 17, 2005
4.398
4.487
4.325
4.465
744,748
+0.11(+2.52%)
Mar 16, 2005
4.511
4.547
4.331
4.355
770,666
-0.22(-4.83%)
Mar 15, 2005
4.638
4.679
4.532
4.577
414,664
-0.00(-0.03%)
Mar 14, 2005
4.703
4.706
4.551
4.578
492,878
-0.05(-1.00%)
Mar 11, 2005
4.611
4.692
4.587
4.624
250,582
+0.05(+1.12%)
Mar 10, 2005
4.665
4.665
4.522
4.573
511,093
-0.07(-1.54%)
Mar 09, 2005
4.626
4.689
4.557
4.644
344,351
-0.01(-0.22%)
Mar 08, 2005
4.874
4.923
4.632
4.655
813,945
-0.17(-3.52%)
Mar 07, 2005
4.756
4.908
4.754
4.825
1,044,095
+0.09(+2.00%)
Mar 04, 2005
4.666
4.743
4.666
4.730
249,914
+0.09(+1.84%)
Mar 03, 2005
4.694
4.802
4.610
4.644
395,609
+0.01(+0.30%)
Mar 02, 2005
4.591
4.675
4.513
4.630
596,295
+0.03(+0.61%)
Mar 01, 2005
4.504
4.633
4.474
4.602
614,912
+0.11(+2.45%)
Feb 28, 2005
4.367
4.523
4.309
4.492
2,206,340
+0.16(+3.66%)
Feb 25, 2005
4.253
4.334
4.239
4.334
549,668
+0.08(+1.77%)
Feb 24, 2005
4.299
4.299
4.210
4.258
911,980
-0.02(-0.54%)
Feb 23, 2005
4.304
4.400
4.276
4.281
779,302
-0.03(-0.59%)
Feb 22, 2005
4.551
4.551
4.278
4.307
754,072
-0.26(-5.74%)
Feb 18, 2005
4.541
4.596
4.541
4.569
675,739
+0.00(+0.06%)
Feb 17, 2005
4.545
4.610
4.525
4.566
401,210
+0.02(+0.37%)
Feb 16, 2005
4.538
4.561
4.474
4.550
924,386
-0.01(-0.17%)
Feb 15, 2005
4.542
4.619
4.525
4.557
246,890
-0.02(-0.45%)
Feb 14, 2005
4.724
4.724
4.504
4.578
301,490
-0.12(-2.61%)
Feb 11, 2005
4.609
4.721
4.561
4.701
427,331
+0.11(+2.48%)
Feb 10, 2005
4.560
4.603
4.500
4.587
219,501
+0.02(+0.50%)
Feb 09, 2005
4.739
4.765
4.551
4.564
521,914
-0.14(-2.99%)
Feb 08, 2005
4.629
4.729
4.563
4.704
675,379
+0.15(+3.28%)
Feb 07, 2005
4.578
4.583
4.529
4.555
733,880
+0.00(+0.08%)
Feb 04, 2005
4.483
4.628
4.483
4.551
853,135
+0.04(+0.88%)
Feb 03, 2005
4.520
4.561
4.440
4.511
920,053
+0.01(+0.11%)
Feb 02, 2005
4.552
4.563
4.450
4.506
728,837
-0.02(-0.45%)
Feb 01, 2005
4.532
4.538
4.437
4.527
1,260,050
+0.01(+0.17%)
Jan 31, 2005
4.491
4.623
4.421
4.519
2,025,069
+0.10(+2.26%)
Jan 28, 2005
4.318
4.492
4.272
4.419
1,426,375
+0.16(+3.81%)
Jan 27, 2005
4.345
4.381
4.244
4.257
701,834
+0.00(+0.00%)
Jan 26, 2005
4.261
4.325
4.203
4.257
533,059
+0.02(+0.36%)
Jan 25, 2005
4.267
4.352
4.206
4.242
446,574
-0.01(-0.21%)
Jan 24, 2005
4.254
4.345
4.160
4.251
497,665
+0.02(+0.54%)
Jan 21, 2005
4.281
4.347
4.176
4.228
306,893
-0.03(-0.78%)
Jan 20, 2005
4.316
4.341
4.242
4.261
222,489
-0.10(-2.29%)
Jan 19, 2005
4.442
4.442
4.303
4.361
489,754
-0.03(-0.58%)
Jan 18, 2005
4.444
4.468
4.350
4.386
599,674
+0.00(+0.00%)
Jan 14, 2005
4.389
4.400
4.307
4.386
610,730
+0.02(+0.41%)
Jan 13, 2005
4.330
4.436
4.317
4.368
896,700
+0.06(+1.42%)
Jan 12, 2005
4.393
4.435
4.262
4.307
657,633
-0.05(-1.20%)
Jan 11, 2005
4.376
4.424
4.295
4.359
930,467
+0.02(+0.47%)
Jan 10, 2005
4.136
4.373
4.105
4.339
1,095,890
+0.18(+4.43%)
Jan 07, 2005
4.283
4.295
4.091
4.155
1,671,163
-0.08(-1.90%)
Jan 06, 2005
4.143
4.256
4.142
4.235
1,785,266
+0.02(+0.49%)
Jan 05, 2005
4.445
4.532
4.180
4.215
1,282,417
-0.26(-5.77%)
Jan 04, 2005
4.491
4.666
4.430
4.473
1,545,583
-0.03(-0.71%)
Jan 03, 2005
4.474
4.575
4.430
4.505
520,402
+0.06(+1.26%)
Dec 31, 2004
4.474
4.474
4.417
4.449
163,227
+0.03(+0.58%)
Dec 30, 2004
4.527
4.527
4.422
4.423
169,485
-0.05(-1.14%)
Dec 29, 2004
4.531
4.531
4.460
4.474
423,451
-0.03(-0.62%)
Dec 28, 2004
4.389
4.504
4.389
4.502
550,174
+0.14(+3.13%)
Dec 27, 2004
4.523
4.523
4.354
4.366
550,174
-0.08(-1.87%)
Dec 23, 2004
4.459
4.547
4.428
4.449
271,697
-0.04(-0.91%)
Dec 22, 2004
4.334
4.557
4.334
4.490
1,249,495
+0.14(+3.14%)
Dec 21, 2004
4.215
4.370
4.178
4.353
782,759
+0.16(+3.78%)
Dec 20, 2004
4.182
4.263
4.138
4.194
201,817
+0.00(+0.03%)
Dec 17, 2004
4.244
4.249
4.125
4.193
440,139
-0.01(-0.21%)
Dec 16, 2004
4.193
4.269
4.170
4.202
471,950
-0.03(-0.70%)
Dec 15, 2004
4.199
4.354
4.178
4.231
432,838
+0.01(+0.27%)
Dec 14, 2004
4.269
4.284
4.198
4.220
477,165
-0.05(-1.14%)
Dec 13, 2004
4.217
4.334
4.217
4.269
377,560
+0.01(+0.15%)
Dec 10, 2004
4.228
4.304
4.189
4.262
610,667
+0.03(+0.66%)
Dec 09, 2004
4.316
4.317
4.229
4.234
510,019
-0.05(-1.08%)
Dec 08, 2004
4.175
4.281
4.145
4.280
574,163
+0.15(+3.56%)
Dec 07, 2004
4.136
4.219
4.113
4.133
856,811
-0.01(-0.25%)
Dec 06, 2004
4.104
4.219
4.091
4.143
921,476
+0.03(+0.65%)
Dec 03, 2004
4.256
4.321
4.105
4.116
1,124,858
-0.15(-3.56%)
Dec 02, 2004
4.202
4.314
4.179
4.269
1,474,258
+0.03(+0.82%)
Dec 01, 2004
3.977
4.244
3.977
4.234
1,563,955
+0.23(+5.65%)
Nov 30, 2004
3.987
4.014
3.937
4.008
763,464
+0.06(+1.42%)
Nov 29, 2004
4.009
4.017
3.916
3.951
482,901
-0.04(-0.99%)
Nov 26, 2004
3.961
4.008
3.961
3.991
164,791
+0.03(+0.71%)
Nov 24, 2004
3.976
3.976
3.888
3.963
548,609
+0.02(+0.42%)
Nov 23, 2004
3.935
3.980
3.888
3.946
569,991
+0.02(+0.62%)
Nov 22, 2004
3.829
3.936
3.829
3.922
364,523
+0.06(+1.49%)
Nov 19, 2004
3.950
3.954
3.836
3.865
940,772
-0.09(-2.30%)
Nov 18, 2004
3.923
3.959
3.847
3.955
433,881
+0.04(+0.98%)
Nov 17, 2004
3.774
3.920
3.774
3.917
458,913
+0.17(+4.43%)
Nov 16, 2004
3.872
3.881
3.749
3.751
233,107
-0.09(-2.30%)
Nov 15, 2004
3.825
3.872
3.797
3.839
524,099
-0.03(-0.69%)
Nov 12, 2004
3.790
3.866
3.749
3.866
296,207
+0.05(+1.44%)
Nov 11, 2004
3.790
3.812
3.765
3.811
192,430
+0.01(+0.23%)
Nov 10, 2004
3.643
3.827
3.643
3.802
807,791
+0.16(+4.42%)
Nov 09, 2004
3.579
3.645
3.573
3.641
778,066
+0.06(+1.71%)
Nov 08, 2004
3.565
3.613
3.554
3.579
600,759
-0.03(-0.71%)
Nov 05, 2004
3.610
3.665
3.583
3.605
718,616
-0.03(-0.70%)
Nov 04, 2004
3.528
3.633
3.528
3.631
513,669
+0.10(+2.75%)
Nov 03, 2004
3.654
3.654
3.527
3.533
601,280
-0.01(-0.14%)
Nov 02, 2004
3.579
3.611
3.528
3.539
684,197
-0.05(-1.46%)
Nov 01, 2004
3.592
3.655
3.590
3.591
387,468
+0.01(+0.23%)
Oct 29, 2004
3.579
3.628
3.556
3.583
239,886
-0.01(-0.34%)
Oct 28, 2004
3.618
3.672
3.569
3.595
220,069
-0.07(-1.92%)
Oct 27, 2004
3.608
3.672
3.555
3.665
479,772
+0.06(+1.70%)
Oct 26, 2004
3.573
3.608
3.519
3.604
1,014,302
+0.02(+0.61%)
Oct 25, 2004
3.503
3.582
3.503
3.582
543,395
+0.04(+1.23%)
Oct 22, 2004
3.608
3.609
3.527
3.539
1,784,546
-0.17(-4.55%)
Oct 21, 2004
3.822
3.825
3.624
3.707
1,322,504
-0.05(-1.39%)
Oct 20, 2004
3.703
3.806
3.689
3.760
878,193
+0.02(+0.44%)
Oct 19, 2004
3.767
3.833
3.715
3.743
783,802
-0.03(-0.88%)
Oct 18, 2004
3.856
3.923
3.765
3.776
2,103,700
-0.04(-1.17%)
Oct 15, 2004
3.650
3.867
3.649
3.821
1,982,713
+0.16(+4.51%)
Oct 14, 2004
3.643
3.682
3.554
3.656
825,000
+0.09(+2.58%)
Oct 13, 2004
3.707
3.715
3.554
3.564
1,622,362
-0.09(-2.59%)
Oct 12, 2004
3.636
3.688
3.599
3.659
929,299
-0.02(-0.52%)
Oct 11, 2004
3.601
3.688
3.597
3.678
519,927
+0.07(+1.84%)
Oct 08, 2004
3.632
3.692
3.588
3.611
308,201
-0.03(-0.95%)
Oct 07, 2004
3.721
3.721
3.631
3.646
796,318
-0.10(-2.76%)
Oct 06, 2004
3.744
3.771
3.682
3.749
295,686
-0.02(-0.44%)
Oct 05, 2004
3.714
3.780
3.703
3.766
211,725
+0.03(+0.75%)
Oct 04, 2004
3.758
3.802
3.728
3.738
305,594
+0.02(+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
.