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
)
32.21
+0.29 (+0.91%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 28, 2006
8.932
9.029
8.912
8.968
1,454,318
+0.01(+0.14%)
Apr 27, 2006
8.908
9.053
8.908
8.956
1,479,872
-0.02(-0.18%)
Apr 26, 2006
8.985
9.045
8.968
8.972
1,372,696
+0.02(+0.18%)
Apr 25, 2006
9.029
9.049
8.916
8.956
1,797,678
-0.04(-0.49%)
Apr 24, 2006
8.981
9.009
8.904
9.001
1,698,938
+0.02(+0.22%)
Apr 21, 2006
9.021
9.029
8.924
8.981
1,139,489
+0.01(+0.09%)
Apr 20, 2006
8.944
9.045
8.920
8.972
1,345,158
+0.01(+0.09%)
Apr 19, 2006
8.960
9.029
8.956
8.964
1,422,066
-0.01(-0.09%)
Apr 18, 2006
8.811
9.005
8.807
8.972
1,578,613
+0.17(+1.88%)
Apr 17, 2006
8.791
8.831
8.763
8.807
579,048
-0.01(-0.09%)
Apr 13, 2006
8.827
8.856
8.755
8.815
729,392
-0.01(-0.14%)
Apr 12, 2006
8.787
8.835
8.763
8.827
1,051,416
+0.04(+0.46%)
Apr 11, 2006
8.916
8.936
8.751
8.787
1,253,859
-0.09(-1.04%)
Apr 10, 2006
8.912
8.924
8.823
8.880
738,819
-0.01(-0.09%)
Apr 07, 2006
8.993
9.005
8.839
8.888
967,561
-0.06(-0.68%)
Apr 06, 2006
9.021
9.021
8.904
8.948
1,023,381
-0.06(-0.67%)
Apr 05, 2006
8.936
9.025
8.912
9.009
1,754,262
+0.12(+1.36%)
Apr 04, 2006
8.852
8.924
8.815
8.888
2,028,901
+0.02(+0.23%)
Apr 03, 2006
8.888
8.932
8.839
8.868
1,453,078
+0.07(+0.83%)
Mar 31, 2006
8.767
8.815
8.710
8.795
1,738,384
+0.07(+0.79%)
Mar 30, 2006
8.739
8.763
8.682
8.727
910,499
+0.02(+0.23%)
Mar 29, 2006
8.658
8.755
8.626
8.706
1,489,051
+0.04(+0.47%)
Mar 28, 2006
8.835
8.835
8.602
8.666
1,776,342
-0.16(-1.78%)
Mar 27, 2006
8.783
8.864
8.747
8.823
1,901,133
+0.04(+0.46%)
Mar 24, 2006
8.799
8.819
8.739
8.783
1,313,402
+0.00(+0.05%)
Mar 23, 2006
8.868
8.868
8.767
8.779
1,363,764
-0.10(-1.18%)
Mar 22, 2006
8.884
8.912
8.819
8.884
1,250,882
+0.01(+0.09%)
Mar 21, 2006
8.912
8.972
8.864
8.876
1,196,550
-0.08(-0.94%)
Mar 20, 2006
8.956
9.009
8.928
8.960
1,330,520
-0.01(-0.13%)
Mar 17, 2006
9.025
9.025
8.904
8.972
2,412,948
-0.04(-0.40%)
Mar 16, 2006
8.968
9.057
8.908
9.009
1,704,644
+0.06(+0.63%)
Mar 15, 2006
8.795
8.956
8.751
8.952
2,158,405
+0.17(+1.93%)
Mar 14, 2006
8.686
8.799
8.618
8.783
1,554,548
+0.10(+1.11%)
Mar 13, 2006
8.622
8.694
8.622
8.686
1,274,947
+0.05(+0.56%)
Mar 10, 2006
8.642
8.666
8.573
8.638
1,190,100
-0.01(-0.14%)
Mar 09, 2006
8.646
8.678
8.602
8.650
1,428,517
+0.00(+0.05%)
Mar 08, 2006
8.577
8.646
8.525
8.646
2,357,127
+0.08(+0.89%)
Mar 07, 2006
8.493
8.843
8.493
8.569
1,837,869
+0.05(+0.57%)
Mar 06, 2006
8.505
8.565
8.465
8.521
3,085,279
-0.06(-0.75%)
Mar 03, 2006
8.630
8.666
8.577
8.585
2,025,924
-0.04(-0.47%)
Mar 02, 2006
8.549
8.634
8.505
8.626
2,007,813
+0.02(+0.19%)
Mar 01, 2006
8.626
8.666
8.581
8.610
1,492,773
+0.03(+0.33%)
Feb 28, 2006
8.602
8.634
8.549
8.581
2,197,356
-0.02(-0.23%)
Feb 27, 2006
8.654
8.686
8.602
8.602
1,855,980
-0.01(-0.14%)
Feb 24, 2006
8.642
8.690
8.590
8.614
2,392,108
+0.00(+0.00%)
Feb 23, 2006
8.727
8.727
8.606
8.614
1,553,059
-0.09(-1.02%)
Feb 22, 2006
8.650
8.755
8.577
8.702
1,934,129
+0.10(+1.12%)
Feb 21, 2006
8.630
8.654
8.585
8.606
1,209,699
+0.01(+0.09%)
Feb 17, 2006
8.610
8.614
8.533
8.598
1,465,979
-0.00(-0.05%)
Feb 16, 2006
8.638
8.662
8.585
8.602
1,072,256
-0.01(-0.09%)
Feb 15, 2006
8.630
8.646
8.581
8.610
1,445,139
-0.01(-0.09%)
Feb 14, 2006
8.565
8.634
8.541
8.618
2,993,237
+0.05(+0.56%)
Feb 13, 2006
8.590
8.634
8.537
8.569
764,125
-0.02(-0.23%)
Feb 10, 2006
8.529
8.626
8.505
8.590
1,072,008
+0.06(+0.71%)
Feb 09, 2006
8.630
8.630
8.505
8.529
1,877,068
-0.04(-0.42%)
Feb 08, 2006
8.545
8.590
8.501
8.565
1,839,110
+0.02(+0.19%)
Feb 07, 2006
8.561
8.577
8.461
8.549
2,417,166
-0.00(-0.05%)
Feb 06, 2006
8.594
8.594
8.525
8.553
1,737,888
-0.04(-0.42%)
Feb 03, 2006
8.610
8.666
8.557
8.590
1,571,666
-0.08(-0.93%)
Feb 02, 2006
8.755
8.763
8.598
8.670
2,017,737
-0.08(-0.88%)
Feb 01, 2006
8.666
8.811
8.638
8.747
3,423,429
+0.10(+1.17%)
Jan 31, 2006
8.682
8.739
8.573
8.646
2,219,684
-0.04(-0.46%)
Jan 30, 2006
8.436
8.698
8.436
8.686
3,834,519
+0.21(+2.42%)
Jan 27, 2006
8.541
8.626
8.452
8.481
3,073,867
-0.03(-0.38%)
Jan 26, 2006
8.565
8.569
8.432
8.513
1,687,277
+0.16(+1.93%)
Jan 25, 2006
8.509
8.525
8.299
8.352
1,970,847
-0.12(-1.47%)
Jan 24, 2006
8.469
8.545
8.457
8.477
1,417,601
+0.02(+0.19%)
Jan 23, 2006
8.489
8.537
8.424
8.461
1,894,931
-0.02(-0.19%)
Jan 20, 2006
8.557
8.590
8.469
8.477
2,399,303
-0.11(-1.31%)
Jan 19, 2006
8.606
8.642
8.525
8.590
1,767,411
-0.01(-0.14%)
Jan 18, 2006
8.606
8.646
8.577
8.602
1,022,389
-0.00(-0.05%)
Jan 17, 2006
8.646
8.690
8.569
8.606
1,033,801
-0.12(-1.34%)
Jan 13, 2006
8.686
8.787
8.686
8.723
1,291,073
+0.02(+0.28%)
Jan 12, 2006
8.743
8.775
8.682
8.698
1,165,538
-0.05(-0.55%)
Jan 11, 2006
8.723
8.783
8.650
8.747
2,083,233
+0.05(+0.60%)
Jan 10, 2006
8.565
8.706
8.561
8.694
2,611,174
+0.13(+1.51%)
Jan 09, 2006
8.646
8.666
8.525
8.565
2,272,280
-0.11(-1.30%)
Jan 06, 2006
8.747
8.751
8.602
8.678
2,374,742
+0.02(+0.23%)
Jan 05, 2006
8.727
8.767
8.610
8.658
1,814,797
-0.06(-0.65%)
Jan 04, 2006
8.848
8.848
8.698
8.714
2,391,116
+0.02(+0.19%)
Jan 03, 2006
8.626
8.731
8.497
8.698
2,650,373
+1.92(+28.40%)
Dec 30, 2005
6.816
6.818
6.715
6.774
1,313,960
-0.04(-0.61%)
Dec 29, 2005
6.790
6.859
6.785
6.816
1,470,568
+0.01(+0.19%)
Dec 28, 2005
6.782
6.828
6.769
6.803
851,267
+0.05(+0.69%)
Dec 27, 2005
6.836
6.883
6.733
6.756
1,836,195
-0.07(-0.98%)
Dec 23, 2005
6.831
6.841
6.808
6.823
1,507,162
+0.03(+0.38%)
Dec 22, 2005
6.818
6.820
6.772
6.797
1,943,495
+0.02(+0.34%)
Dec 21, 2005
6.785
6.834
6.743
6.774
2,019,783
-0.00(-0.04%)
Dec 20, 2005
6.810
6.841
6.769
6.777
2,613,345
+0.00(+0.04%)
Dec 19, 2005
6.849
6.849
6.759
6.774
1,771,691
-0.07(-1.09%)
Dec 16, 2005
6.914
6.916
6.836
6.849
2,133,906
-0.26(-3.63%)
Dec 15, 2005
7.125
7.159
7.068
7.107
3,602,924
+0.00(+0.04%)
Dec 14, 2005
7.135
7.159
7.053
7.104
3,646,340
-0.03(-0.43%)
Dec 13, 2005
7.228
7.272
7.122
7.135
4,035,536
-0.10(-1.39%)
Dec 12, 2005
7.190
7.288
7.192
7.236
2,750,106
+0.05(+0.68%)
Dec 09, 2005
7.112
7.233
7.112
7.187
3,461,511
+0.12(+1.64%)
Dec 08, 2005
6.957
7.071
6.934
7.071
3,715,186
+0.13(+1.93%)
Dec 07, 2005
6.939
6.994
6.921
6.937
1,730,445
-0.00(-0.04%)
Dec 06, 2005
6.963
6.999
6.924
6.939
1,691,061
-0.02(-0.22%)
Dec 05, 2005
6.926
6.965
6.893
6.955
1,781,925
+0.01(+0.15%)
Dec 02, 2005
6.939
6.952
6.888
6.944
966,320
-0.00(-0.04%)
Dec 01, 2005
6.924
6.950
6.862
6.947
1,466,537
+0.08(+1.20%)
Nov 30, 2005
6.903
6.950
6.852
6.865
1,457,233
-0.07(-1.00%)
Nov 29, 2005
6.916
6.965
6.893
6.934
2,460,458
+0.06(+0.83%)
Nov 28, 2005
6.870
6.895
6.821
6.877
2,150,342
+0.00(+0.04%)
Nov 25, 2005
6.960
6.960
6.836
6.875
1,359,237
-0.03(-0.37%)
Nov 23, 2005
6.911
6.960
6.885
6.901
2,002,417
-0.01(-0.07%)
Nov 22, 2005
6.885
6.924
6.857
6.906
1,363,268
+0.02(+0.30%)
Nov 21, 2005
6.901
6.914
6.828
6.885
1,203,249
-0.00(-0.04%)
Nov 18, 2005
6.911
6.952
6.823
6.888
1,723,313
+0.01(+0.15%)
Nov 17, 2005
6.779
6.877
6.779
6.877
1,629,968
+0.11(+1.56%)
Nov 16, 2005
6.821
6.844
6.717
6.772
849,407
-0.02(-0.34%)
Nov 15, 2005
6.870
6.901
6.761
6.795
1,812,936
-0.07(-1.09%)
Nov 14, 2005
6.849
6.883
6.810
6.870
1,305,587
+0.04(+0.60%)
Nov 11, 2005
6.834
6.844
6.795
6.828
1,593,994
+0.00(+0.04%)
Nov 10, 2005
6.764
6.854
6.681
6.826
2,239,035
+0.11(+1.57%)
Nov 09, 2005
6.717
6.733
6.694
6.720
2,295,786
+0.00(+0.04%)
Nov 08, 2005
6.769
6.769
6.705
6.717
2,117,160
-0.05(-0.76%)
Nov 07, 2005
6.865
6.872
6.756
6.769
1,531,971
-0.03(-0.46%)
Nov 04, 2005
6.785
6.826
6.712
6.800
969,111
+0.02(+0.23%)
Nov 03, 2005
6.834
6.834
6.736
6.785
1,518,636
-0.00(-0.04%)
Nov 02, 2005
6.687
6.808
6.684
6.787
1,496,618
+0.10(+1.50%)
Nov 01, 2005
6.668
6.710
6.612
6.687
1,334,117
+0.00(+0.04%)
Oct 31, 2005
6.594
6.697
6.578
6.684
1,754,014
+0.14(+2.13%)
Oct 28, 2005
6.462
6.550
6.328
6.545
2,236,864
+0.13(+2.09%)
Oct 27, 2005
6.550
6.552
6.390
6.411
1,819,449
-0.14(-2.13%)
Oct 26, 2005
6.539
6.617
6.516
6.550
1,646,714
+0.02(+0.24%)
Oct 25, 2005
6.640
6.640
6.488
6.534
991,129
-0.11(-1.59%)
Oct 24, 2005
6.539
6.640
6.539
6.640
1,016,559
+0.14(+2.10%)
Oct 21, 2005
6.480
6.576
6.436
6.503
1,461,885
+0.04(+0.56%)
Oct 20, 2005
6.568
6.591
6.449
6.467
894,373
-0.10(-1.45%)
Oct 19, 2005
6.503
6.565
6.444
6.563
1,543,135
+0.06(+0.95%)
Oct 18, 2005
6.555
6.586
6.488
6.501
1,038,577
-0.05(-0.75%)
Oct 17, 2005
6.552
6.558
6.470
6.550
815,914
+0.00(+0.04%)
Oct 14, 2005
6.527
6.604
6.460
6.547
992,990
+0.05(+0.71%)
Oct 13, 2005
6.514
6.542
6.472
6.501
1,276,126
-0.01(-0.20%)
Oct 12, 2005
6.607
6.638
6.462
6.514
1,179,990
-0.09(-1.41%)
Oct 11, 2005
6.643
6.692
6.534
6.607
1,216,894
-0.03(-0.39%)
Oct 10, 2005
6.707
6.746
6.612
6.632
1,426,532
-0.07(-1.12%)
Oct 07, 2005
6.681
6.715
6.614
6.707
1,842,707
+0.05(+0.81%)
Oct 06, 2005
6.681
6.702
6.614
6.653
1,281,398
-0.03(-0.42%)
Oct 05, 2005
6.712
6.715
6.638
6.681
942,131
-0.05(-0.73%)
Oct 04, 2005
6.756
6.836
6.730
6.730
1,165,104
-0.03(-0.38%)
Oct 03, 2005
6.888
6.888
6.730
6.756
2,264,155
-0.12(-1.80%)
Sep 30, 2005
6.813
6.885
6.733
6.880
1,267,443
+0.07(+0.98%)
Sep 29, 2005
8.358
6.813
6.638
6.813
849,096
+0.14(+2.05%)
Sep 28, 2005
6.720
6.743
6.625
6.676
1,106,803
-0.01(-0.08%)
Sep 27, 2005
6.687
6.715
6.648
6.681
1,178,749
-0.00(-0.04%)
Sep 26, 2005
6.699
6.733
6.645
6.684
1,126,030
+0.02(+0.31%)
Sep 23, 2005
6.663
6.705
6.583
6.663
690,937
+0.06(+0.98%)
Sep 22, 2005
6.591
6.599
6.475
6.599
1,331,637
+0.03(+0.39%)
Sep 21, 2005
6.736
6.736
6.573
6.573
1,601,127
-0.19(-2.86%)
Sep 20, 2005
6.797
6.885
6.741
6.767
1,427,772
-0.02(-0.23%)
Sep 19, 2005
6.849
6.852
6.759
6.782
1,463,746
-0.05(-0.72%)
Sep 16, 2005
6.661
6.846
6.656
6.831
2,779,877
+0.18(+2.64%)
Sep 15, 2005
6.645
6.689
6.604
6.656
1,202,628
+0.00(+0.04%)
Sep 14, 2005
6.717
6.733
6.638
6.653
850,027
-0.05(-0.69%)
Sep 13, 2005
6.764
6.769
6.699
6.699
1,153,940
-0.05(-0.76%)
Sep 12, 2005
6.725
6.772
6.702
6.751
1,418,779
+0.03(+0.50%)
Sep 09, 2005
6.619
6.725
6.604
6.717
2,193,448
+0.10(+1.48%)
Sep 08, 2005
6.578
6.619
6.545
6.619
1,883,953
+0.01(+0.20%)
Sep 07, 2005
6.514
6.612
6.496
6.607
1,423,431
+0.10(+1.51%)
Sep 06, 2005
6.488
6.523
6.462
6.509
1,914,964
+0.05(+0.72%)
Sep 02, 2005
6.501
6.511
6.452
6.462
1,079,823
-0.04(-0.56%)
Sep 01, 2005
6.496
6.514
6.426
6.498
1,385,287
+0.01(+0.08%)
Aug 31, 2005
6.470
6.511
6.403
6.493
2,762,821
+0.00(+0.00%)
Aug 30, 2005
6.488
6.519
6.452
6.493
1,607,950
-0.02(-0.28%)
Aug 29, 2005
6.449
6.511
6.387
6.511
1,044,469
+0.03(+0.44%)
Aug 26, 2005
6.511
6.511
6.460
6.483
638,218
-0.03(-0.44%)
Aug 25, 2005
6.493
6.532
6.452
6.511
708,304
+0.03(+0.52%)
Aug 24, 2005
6.493
6.521
6.426
6.478
771,878
-0.02(-0.36%)
Aug 23, 2005
6.555
6.558
6.483
6.501
1,020,590
-0.06(-0.98%)
Aug 22, 2005
6.539
6.589
6.519
6.565
661,786
+0.04(+0.63%)
Aug 19, 2005
6.480
6.534
6.434
6.524
968,181
+0.07(+1.08%)
Aug 18, 2005
6.516
6.516
6.423
6.454
957,637
-0.06(-0.99%)
Aug 17, 2005
6.503
6.539
6.488
6.519
1,828,132
+0.00(+0.04%)
Aug 16, 2005
6.560
6.576
6.475
6.516
1,203,559
-0.07(-1.06%)
Aug 15, 2005
6.565
6.589
6.529
6.586
997,332
+0.00(+0.04%)
Aug 12, 2005
6.552
6.594
6.498
6.583
1,334,117
+0.01(+0.12%)
Aug 11, 2005
6.514
6.594
6.514
6.576
1,063,386
+0.05(+0.75%)
Aug 10, 2005
6.539
6.622
6.509
6.527
1,114,555
-0.01(-0.12%)
Aug 09, 2005
6.516
6.565
6.516
6.534
1,223,716
+0.01(+0.16%)
Aug 08, 2005
6.501
6.558
6.501
6.524
878,868
+0.02(+0.24%)
Aug 05, 2005
6.607
6.607
6.478
6.509
917,632
-0.10(-1.45%)
Aug 04, 2005
6.668
6.681
6.596
6.604
853,748
-0.10(-1.50%)
Aug 03, 2005
6.681
6.707
6.663
6.705
1,018,109
-0.00(-0.04%)
Aug 02, 2005
6.674
6.712
6.668
6.707
1,127,890
+0.04(+0.54%)
Aug 01, 2005
6.800
6.800
6.643
6.671
1,300,005
-0.10(-1.52%)
Jul 29, 2005
6.759
6.834
6.723
6.774
1,248,836
+0.04(+0.65%)
Jul 28, 2005
6.759
6.764
6.681
6.730
870,494
+0.04(+0.54%)
Jul 27, 2005
6.668
6.730
6.645
6.694
981,516
+0.03(+0.50%)
Jul 26, 2005
6.656
6.689
6.617
6.661
1,260,620
+0.04(+0.58%)
Jul 25, 2005
6.630
6.702
6.591
6.622
1,214,413
-0.03(-0.47%)
Jul 22, 2005
6.640
6.684
6.604
6.653
986,168
+0.03(+0.39%)
Jul 21, 2005
6.666
6.679
6.586
6.627
992,680
-0.06(-0.85%)
Jul 20, 2005
6.625
6.694
6.625
6.684
682,874
+0.03(+0.43%)
Jul 19, 2005
6.671
6.679
6.619
6.656
794,826
+0.01(+0.19%)
Jul 18, 2005
6.676
6.707
6.632
6.643
855,919
-0.05(-0.77%)
Jul 15, 2005
6.656
6.697
6.643
6.694
831,420
+0.03(+0.39%)
Jul 14, 2005
6.591
6.681
6.591
6.668
1,044,469
+0.04(+0.58%)
Jul 13, 2005
6.671
6.697
6.607
6.630
825,838
-0.04(-0.62%)
Jul 12, 2005
6.679
6.725
6.648
6.671
890,962
-0.02(-0.27%)
Jul 11, 2005
6.650
6.728
6.611
6.689
887,241
+0.07(+1.01%)
Jul 08, 2005
6.576
6.632
6.539
6.622
988,338
+0.04(+0.67%)
Jul 07, 2005
6.552
6.581
6.524
6.578
1,806,734
-0.02(-0.23%)
Jul 06, 2005
6.643
6.643
6.591
6.594
979,965
-0.05(-0.81%)
Jul 05, 2005
6.565
6.653
6.550
6.648
989,579
+0.06(+0.94%)
Jul 01, 2005
6.539
6.589
6.537
6.586
1,266,512
+0.06(+0.95%)
Jun 30, 2005
6.578
6.604
6.524
6.524
1,137,194
-0.04(-0.55%)
Jun 29, 2005
6.527
6.568
6.514
6.560
768,466
+0.05(+0.79%)
Jun 28, 2005
6.550
6.550
6.483
6.509
2,109,407
+0.01(+0.12%)
Jun 27, 2005
6.460
6.501
6.444
6.501
925,075
+0.05(+0.80%)
Jun 24, 2005
6.488
6.498
6.405
6.449
1,475,220
-0.04(-0.56%)
Jun 23, 2005
6.563
6.565
6.483
6.485
1,015,629
-0.08(-1.22%)
Jun 22, 2005
6.589
6.594
6.514
6.565
1,171,927
-0.01(-0.16%)
Jun 21, 2005
6.558
6.591
6.527
6.576
810,642
+0.01(+0.16%)
Jun 20, 2005
6.514
6.573
6.472
6.565
1,100,910
+0.02(+0.35%)
Jun 17, 2005
6.550
6.552
6.493
6.542
1,830,613
+0.04(+0.56%)
Jun 16, 2005
6.449
6.506
6.423
6.506
867,703
+0.06(+0.88%)
Jun 15, 2005
6.444
6.449
6.411
6.449
871,735
+0.02(+0.36%)
Jun 14, 2005
6.387
6.434
6.374
6.426
890,962
+0.01(+0.20%)
Jun 13, 2005
6.395
6.449
6.374
6.413
1,211,932
-0.01(-0.16%)
Jun 10, 2005
6.449
6.449
6.369
6.423
585,498
-0.02(-0.36%)
Jun 09, 2005
6.429
6.447
6.382
6.447
807,231
+0.03(+0.44%)
Jun 08, 2005
6.447
6.475
6.405
6.418
584,568
-0.01(-0.08%)
Jun 07, 2005
6.449
6.485
6.400
6.423
1,499,719
-0.03(-0.40%)
Jun 06, 2005
6.421
6.457
6.390
6.449
975,624
+0.05(+0.77%)
Jun 03, 2005
6.449
6.449
6.374
6.400
886,310
-0.05(-0.76%)
Jun 02, 2005
6.447
6.449
6.398
6.449
1,207,900
+0.00(+0.00%)
Jun 01, 2005
6.421
6.454
6.374
6.449
1,130,682
+0.04(+0.56%)
May 31, 2005
6.447
6.449
6.413
6.413
785,213
-0.01(-0.20%)
May 27, 2005
6.434
6.449
6.418
6.426
765,675
-0.02(-0.36%)
May 26, 2005
6.372
6.449
6.372
6.449
1,119,827
+0.09(+1.42%)
May 25, 2005
6.423
6.423
6.351
6.359
920,733
-0.07(-1.16%)
May 24, 2005
6.436
6.472
6.392
6.434
618,060
-0.02(-0.24%)
May 23, 2005
6.436
6.488
6.405
6.449
1,153,010
+0.02(+0.32%)
May 20, 2005
6.413
6.439
6.392
6.429
1,052,842
+0.02(+0.24%)
May 19, 2005
6.374
6.426
6.359
6.413
666,128
+0.02(+0.28%)
May 18, 2005
6.351
6.418
6.351
6.395
1,035,476
+0.05(+0.73%)
May 17, 2005
6.253
6.349
6.227
6.349
990,819
+0.05(+0.78%)
May 16, 2005
6.165
6.300
6.165
6.300
1,162,934
+0.14(+2.22%)
May 13, 2005
6.243
6.243
6.140
6.163
663,647
-0.07(-1.20%)
May 12, 2005
6.258
6.294
6.235
6.238
1,142,776
-0.02(-0.29%)
May 11, 2005
6.245
6.258
6.158
6.256
2,376,727
+0.01(+0.21%)
May 10, 2005
6.227
6.292
6.220
6.243
1,125,410
-0.03(-0.49%)
May 09, 2005
6.266
6.282
6.214
6.274
686,906
+0.01(+0.21%)
May 06, 2005
6.271
6.292
6.238
6.261
747,068
+0.01(+0.12%)
May 05, 2005
6.245
6.276
6.171
6.253
1,484,524
-0.01(-0.12%)
May 04, 2005
6.191
6.292
6.184
6.261
1,860,384
+0.11(+1.76%)
May 03, 2005
6.207
6.287
6.104
6.153
2,773,365
-0.04(-0.58%)
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
.