Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

170.07 -5.62 (-3.20%)
Streaming Delayed Price Updated: 11:16 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.802 8.802 8.457 8.503 1,554,503 -0.30(-3.37%)
Apr 27, 2007 8.891 8.925 8.733 8.799 1,172,350 -0.18(-1.99%)
Apr 26, 2007 9.193 9.204 8.891 8.977 2,861,297 -0.58(-6.02%)
Apr 25, 2007 9.478 9.679 9.442 9.552 2,278,447 +0.26(+2.75%)
Apr 24, 2007 9.181 9.299 9.009 9.296 1,470,321 +0.09(+1.03%)
Apr 23, 2007 9.181 9.253 9.176 9.202 1,232,252 +0.03(+0.31%)
Apr 20, 2007 8.891 9.230 8.787 9.173 2,792,207 +0.37(+4.25%)
Apr 19, 2007 8.534 8.842 8.459 8.799 1,118,529 +0.16(+1.83%)
Apr 18, 2007 8.632 8.707 8.537 8.641 595,504 -0.03(-0.36%)
Apr 17, 2007 8.569 8.747 8.563 8.672 1,159,042 +0.12(+1.34%)
Apr 16, 2007 8.319 8.586 8.310 8.557 919,004 +0.27(+3.30%)
Apr 13, 2007 8.336 8.385 8.180 8.284 424,046 -0.08(-1.00%)
Apr 12, 2007 8.054 8.373 7.985 8.367 1,349,541 +0.26(+3.23%)
Apr 11, 2007 8.019 8.149 7.959 8.106 3,476,215 -0.21(-2.49%)
Apr 10, 2007 8.307 8.347 8.272 8.313 300,172 -0.01(-0.10%)
Apr 09, 2007 8.319 8.454 8.278 8.321 375,134 +0.01(+0.10%)
Apr 05, 2007 8.166 8.327 8.065 8.313 374,710 +0.13(+1.58%)
Apr 04, 2007 8.399 8.419 8.169 8.183 646,784 -0.24(-2.87%)
Apr 03, 2007 8.339 8.494 8.336 8.425 703,699 +0.11(+1.28%)
Apr 02, 2007 8.287 8.385 8.247 8.319 497,843 +0.03(+0.38%)
Mar 30, 2007 8.247 8.350 8.198 8.287 462,052 +0.05(+0.56%)
Mar 29, 2007 8.336 8.336 8.117 8.241 833,028 -0.03(-0.31%)
Mar 28, 2007 8.330 8.457 8.218 8.267 1,279,808 -0.14(-1.68%)
Mar 27, 2007 8.457 8.475 8.347 8.408 561,284 -0.09(-1.08%)
Mar 26, 2007 8.583 8.583 8.402 8.500 1,055,561 -0.07(-0.84%)
Mar 23, 2007 8.356 8.583 8.347 8.572 852,094 +0.20(+2.41%)
Mar 22, 2007 8.382 8.399 8.145 8.370 1,566,536 -0.02(-0.21%)
Mar 21, 2007 8.252 8.393 8.134 8.388 799,719 +0.12(+1.39%)
Mar 20, 2007 7.930 8.272 7.930 8.272 681,195 +0.31(+3.86%)
Mar 19, 2007 8.146 8.149 7.907 7.965 1,534,551 -0.14(-1.77%)
Mar 16, 2007 8.308 8.319 8.048 8.109 1,436,967 -0.21(-2.52%)
Mar 15, 2007 8.258 8.365 8.212 8.319 647,076 +0.07(+0.84%)
Mar 14, 2007 8.120 8.252 7.924 8.249 1,627,394 +0.12(+1.52%)
Mar 13, 2007 8.459 8.413 8.126 8.126 1,048,483 -0.33(-3.94%)
Mar 12, 2007 8.457 8.554 8.405 8.459 646,975 +0.02(+0.20%)
Mar 09, 2007 8.448 8.528 8.367 8.442 820,412 +0.03(+0.41%)
Mar 08, 2007 8.393 8.520 8.350 8.408 904,611 +0.09(+1.11%)
Mar 07, 2007 8.336 8.367 8.238 8.316 1,411,942 -0.04(-0.52%)
Mar 06, 2007 8.474 8.474 8.293 8.359 1,457,941 -0.01(-0.14%)
Mar 05, 2007 8.615 8.632 8.304 8.370 1,498,113 -0.28(-3.19%)
Mar 02, 2007 8.802 8.859 8.644 8.646 1,595,906 -0.22(-2.43%)
Mar 01, 2007 8.917 8.966 8.667 8.862 950,391 -0.09(-0.96%)
Feb 28, 2007 8.934 9.066 8.744 8.948 1,401,749 -0.02(-0.19%)
Feb 27, 2007 9.212 9.222 8.842 8.966 2,044,257 -0.36(-3.83%)
Feb 26, 2007 9.587 9.598 9.276 9.322 1,092,740 -0.26(-2.76%)
Feb 23, 2007 9.483 9.613 9.435 9.587 845,193 +0.06(+0.66%)
Feb 22, 2007 9.665 9.691 9.469 9.524 1,000,516 -0.12(-1.19%)
Feb 21, 2007 9.492 9.716 9.432 9.639 911,717 +0.13(+1.39%)
Feb 20, 2007 9.285 9.555 9.210 9.506 698,258 +0.19(+2.04%)
Feb 16, 2007 9.463 9.463 9.239 9.317 716,722 -0.15(-1.55%)
Feb 15, 2007 9.426 9.489 9.325 9.463 1,085,397 +0.01(+0.06%)
Feb 14, 2007 9.061 9.481 9.061 9.458 1,497,439 +0.39(+4.25%)
Feb 13, 2007 8.891 9.084 8.888 9.072 663,777 +0.16(+1.77%)
Feb 12, 2007 8.969 8.997 8.819 8.914 668,714 -0.09(-1.02%)
Feb 09, 2007 9.095 9.161 8.937 9.006 827,751 -0.07(-0.82%)
Feb 08, 2007 9.265 9.265 9.043 9.081 746,684 -0.16(-1.74%)
Feb 07, 2007 9.176 9.291 9.176 9.242 774,660 +0.04(+0.47%)
Feb 06, 2007 8.966 9.276 8.966 9.199 1,299,711 +0.24(+2.70%)
Feb 05, 2007 9.081 9.081 8.920 8.957 1,602,355 -0.16(-1.77%)
Feb 02, 2007 9.245 9.305 9.104 9.118 1,754,498 -0.16(-1.71%)
Feb 01, 2007 8.629 9.288 8.457 9.276 5,973,802 +1.29(+16.09%)
Jan 31, 2007 8.034 8.126 7.933 7.991 1,502,584 -0.02(-0.29%)
Jan 30, 2007 7.726 8.042 7.689 8.014 2,505,604 +0.30(+3.88%)
Jan 29, 2007 7.542 7.723 7.542 7.714 816,480 +0.14(+1.86%)
Jan 26, 2007 7.594 7.637 7.453 7.574 2,093,277 +0.00(+0.04%)
Jan 25, 2007 7.674 7.689 7.556 7.571 1,510,810 -0.09(-1.13%)
Jan 24, 2007 7.565 7.689 7.464 7.657 1,335,976 +0.05(+0.64%)
Jan 23, 2007 7.533 7.651 7.447 7.608 997,137 +0.03(+0.46%)
Jan 22, 2007 7.830 7.867 7.533 7.574 1,027,766 -0.18(-2.30%)
Jan 19, 2007 7.766 7.832 7.714 7.752 573,657 -0.05(-0.59%)
Jan 18, 2007 7.807 7.827 7.726 7.798 1,155,023 +0.01(+0.18%)
Jan 17, 2007 7.867 7.947 7.735 7.783 1,455,421 -0.13(-1.67%)
Jan 16, 2007 7.841 8.062 7.778 7.916 1,382,708 +0.06(+0.77%)
Jan 12, 2007 7.645 7.864 7.645 7.855 1,408,848 +0.20(+2.67%)
Jan 11, 2007 7.502 7.746 7.499 7.651 1,315,683 +0.12(+1.57%)
Jan 10, 2007 7.447 7.582 7.415 7.533 1,372,073 +0.06(+0.77%)
Jan 09, 2007 7.450 7.545 7.412 7.476 952,511 +0.02(+0.23%)
Jan 08, 2007 7.441 7.545 7.346 7.458 679,954 +0.00(+0.04%)
Jan 05, 2007 7.709 7.712 7.398 7.456 1,196,526 -0.27(-3.54%)
Jan 04, 2007 7.427 7.743 7.341 7.729 2,637,151 +0.31(+4.15%)
Jan 03, 2007 7.096 7.812 7.033 7.421 3,335,486 +0.50(+7.19%)
Dec 29, 2006 6.978 7.064 6.915 6.923 1,146,512 -0.08(-1.11%)
Dec 28, 2006 7.082 7.145 6.938 7.001 1,087,347 -0.12(-1.62%)
Dec 27, 2006 7.148 7.246 7.039 7.116 846,816 -0.04(-0.60%)
Dec 26, 2006 6.972 7.182 6.972 7.159 549,283 +0.11(+1.59%)
Dec 22, 2006 7.039 7.125 6.969 7.047 763,034 -0.01(-0.08%)
Dec 21, 2006 7.182 7.202 7.016 7.053 1,011,551 -0.14(-2.00%)
Dec 20, 2006 7.283 7.433 7.182 7.197 1,245,675 -0.06(-0.87%)
Dec 19, 2006 7.116 7.283 7.087 7.260 1,051,094 +0.09(+1.32%)
Dec 18, 2006 7.292 7.335 7.125 7.165 1,022,519 -0.14(-1.93%)
Dec 15, 2006 7.525 7.778 7.297 7.306 1,929,836 -0.22(-2.91%)
Dec 14, 2006 7.300 7.542 7.300 7.525 1,147,239 +0.22(+2.95%)
Dec 13, 2006 7.381 7.401 7.205 7.309 1,082,744 -0.04(-0.51%)
Dec 12, 2006 7.709 7.749 7.240 7.346 2,607,750 -0.36(-4.67%)
Dec 11, 2006 7.540 7.775 7.519 7.706 1,427,792 +0.15(+1.98%)
Dec 08, 2006 7.723 7.737 7.527 7.556 1,763,478 -0.18(-2.27%)
Dec 07, 2006 7.720 7.818 7.677 7.732 1,642,332 -0.01(-0.07%)
Dec 06, 2006 7.726 7.775 7.686 7.737 1,744,593 -0.00(-0.04%)
Dec 05, 2006 7.864 7.924 7.694 7.740 1,243,808 -0.12(-1.46%)
Dec 04, 2006 7.766 7.985 7.760 7.855 1,350,407 +0.10(+1.34%)
Dec 01, 2006 7.763 7.809 7.562 7.752 2,035,010 +0.04(+0.52%)
Nov 30, 2006 7.643 7.812 7.461 7.712 2,072,046 +0.19(+2.52%)
Nov 29, 2006 7.956 7.956 7.435 7.522 1,936,452 -0.35(-4.46%)
Nov 28, 2006 7.801 7.919 7.746 7.873 1,241,781 +0.05(+0.59%)
Nov 27, 2006 7.956 7.968 7.786 7.827 1,646,640 -0.17(-2.12%)
Nov 24, 2006 8.045 8.062 7.933 7.996 537,918 -0.13(-1.59%)
Nov 22, 2006 8.169 8.218 8.014 8.126 822,275 -0.07(-0.84%)
Nov 21, 2006 8.140 8.206 8.086 8.195 981,774 +0.05(+0.64%)
Nov 20, 2006 8.321 8.321 8.103 8.143 900,641 -0.18(-2.14%)
Nov 17, 2006 8.406 8.406 8.255 8.321 660,746 -0.09(-1.06%)
Nov 16, 2006 8.376 8.448 8.330 8.411 632,158 +0.00(+0.03%)
Nov 15, 2006 8.261 8.428 8.247 8.408 1,128,302 +0.12(+1.49%)
Nov 14, 2006 8.123 8.295 8.088 8.284 1,017,784 +0.16(+1.95%)
Nov 13, 2006 8.048 8.137 7.985 8.126 1,132,477 +0.07(+0.89%)
Nov 10, 2006 7.907 8.062 7.907 8.054 689,459 +0.14(+1.78%)
Nov 09, 2006 7.950 7.985 7.850 7.913 1,442,724 -0.04(-0.47%)
Nov 08, 2006 7.818 7.976 7.746 7.950 1,771,220 +0.08(+0.99%)
Nov 07, 2006 7.930 8.019 7.853 7.873 984,023 -0.04(-0.55%)
Nov 06, 2006 7.807 8.042 7.789 7.916 1,955,563 +0.24(+3.19%)
Nov 03, 2006 7.919 7.962 7.602 7.671 3,747,389 -0.22(-2.81%)
Nov 02, 2006 8.071 8.109 7.884 7.893 1,919,410 -0.22(-2.76%)
Nov 01, 2006 8.339 8.339 8.114 8.117 2,908,975 +0.16(+2.02%)
Oct 31, 2006 8.068 8.186 7.910 7.956 2,317,938 -0.11(-1.32%)
Oct 30, 2006 8.143 8.143 7.939 8.062 2,652,302 -0.12(-1.48%)
Oct 27, 2006 7.945 8.442 7.873 8.183 3,572,676 +0.13(+1.64%)
Oct 26, 2006 7.838 8.307 7.786 8.051 6,660,175 -0.23(-2.74%)
Oct 25, 2006 8.707 8.753 8.232 8.278 3,073,247 -0.45(-5.11%)
Oct 24, 2006 8.497 8.764 8.183 8.724 5,037,603 +0.02(+0.26%)
Oct 23, 2006 8.738 8.928 8.554 8.701 2,243,754 -0.18(-2.07%)
Oct 20, 2006 8.994 8.994 8.753 8.885 901,656 -0.08(-0.93%)
Oct 19, 2006 8.655 8.994 8.537 8.969 1,584,506 +0.25(+2.84%)
Oct 18, 2006 9.204 9.317 8.652 8.721 3,319,692 -0.49(-5.31%)
Oct 17, 2006 9.587 9.587 9.170 9.210 1,108,812 -0.47(-4.90%)
Oct 16, 2006 9.521 9.696 9.435 9.685 920,485 +0.24(+2.50%)
Oct 13, 2006 9.481 9.593 9.322 9.449 941,477 -0.05(-0.58%)
Oct 12, 2006 9.460 9.567 9.426 9.504 1,102,672 +0.08(+0.82%)
Oct 11, 2006 9.619 9.627 9.331 9.426 879,437 -0.26(-2.73%)
Oct 10, 2006 9.552 9.788 9.532 9.691 1,042,162 +0.20(+2.12%)
Oct 09, 2006 9.265 9.624 9.176 9.489 1,501,830 +0.17(+1.82%)
Oct 06, 2006 9.391 9.446 9.207 9.319 1,801,501 -0.10(-1.07%)
Oct 05, 2006 9.150 9.446 9.127 9.420 1,343,982 +0.28(+3.05%)
Oct 04, 2006 8.528 9.181 8.396 9.141 1,702,978 +0.57(+6.61%)
Oct 03, 2006 8.293 8.580 8.267 8.575 1,638,717 +0.16(+1.91%)
Oct 02, 2006 8.652 8.654 8.330 8.413 1,503,627 -0.22(-2.60%)
Sep 29, 2006 8.807 8.807 8.546 8.638 1,272,719 -0.20(-2.25%)
Sep 28, 2006 8.819 8.891 8.675 8.836 908,310 +0.07(+0.85%)
Sep 27, 2006 8.974 8.989 8.738 8.761 1,551,239 -0.20(-2.25%)
Sep 26, 2006 8.727 9.046 8.675 8.963 1,065,334 +0.26(+3.01%)
Sep 25, 2006 8.813 8.851 8.551 8.701 1,125,194 -0.06(-0.72%)
Sep 22, 2006 8.842 8.928 8.652 8.764 1,195,702 -0.12(-1.39%)
Sep 21, 2006 9.107 9.164 8.839 8.888 1,051,358 -0.20(-2.18%)
Sep 20, 2006 9.035 9.337 8.923 9.086 1,566,021 +0.16(+1.77%)
Sep 19, 2006 8.661 8.983 8.540 8.928 2,171,556 +0.20(+2.24%)
Sep 18, 2006 8.744 8.779 8.609 8.733 1,074,161 -0.02(-0.26%)
Sep 15, 2006 9.101 9.121 8.736 8.756 1,647,516 -0.26(-2.84%)
Sep 14, 2006 9.380 9.380 8.971 9.012 816,455 -0.38(-4.04%)
Sep 13, 2006 9.239 9.443 9.112 9.391 1,014,756 +0.18(+2.00%)
Sep 12, 2006 8.854 9.239 8.839 9.207 934,391 +0.33(+3.76%)
Sep 11, 2006 8.543 8.879 8.399 8.874 2,070,537 +0.32(+3.73%)
Sep 08, 2006 8.687 8.770 8.457 8.554 1,093,056 -0.08(-0.90%)
Sep 07, 2006 8.575 8.730 8.497 8.632 1,429,920 +0.03(+0.40%)
Sep 06, 2006 8.914 8.940 8.598 8.598 1,181,094 -0.37(-4.17%)
Sep 05, 2006 9.075 9.107 8.900 8.971 1,477,348 -0.14(-1.48%)
Sep 01, 2006 9.305 9.331 9.092 9.107 1,168,314 -0.07(-0.81%)
Aug 31, 2006 9.110 9.265 9.058 9.181 642,629 +0.13(+1.43%)
Aug 30, 2006 9.271 9.319 9.038 9.052 575,712 -0.23(-2.51%)
Aug 29, 2006 9.089 9.319 8.986 9.285 1,289,021 +0.21(+2.28%)
Aug 28, 2006 8.669 9.213 8.669 9.078 1,206,574 +0.45(+5.24%)
Aug 25, 2006 8.675 8.707 8.560 8.626 1,288,955 -0.06(-0.70%)
Aug 24, 2006 8.897 9.009 8.609 8.687 929,323 -0.21(-2.36%)
Aug 23, 2006 8.989 9.196 8.805 8.897 940,510 -0.12(-1.28%)
Aug 22, 2006 9.061 9.214 8.971 9.012 996,994 -0.05(-0.54%)
Aug 21, 2006 9.285 9.291 9.055 9.061 1,227,975 -0.32(-3.40%)
Aug 18, 2006 9.621 9.621 9.319 9.380 948,034 -0.27(-2.80%)
Aug 17, 2006 9.584 9.757 9.538 9.650 940,086 +0.02(+0.18%)
Aug 16, 2006 9.432 9.731 9.351 9.633 1,317,167 +0.30(+3.17%)
Aug 15, 2006 8.986 9.374 8.917 9.337 1,020,048 +0.54(+6.15%)
Aug 14, 2006 8.704 9.190 8.664 8.796 1,361,984 +0.22(+2.51%)
Aug 11, 2006 8.882 8.902 8.569 8.580 1,147,353 -0.29(-3.28%)
Aug 10, 2006 8.618 8.891 8.457 8.871 1,233,653 +0.24(+2.83%)
Aug 09, 2006 9.066 9.207 8.589 8.626 1,529,771 -0.33(-3.66%)
Aug 08, 2006 9.207 9.273 8.917 8.954 1,400,821 -0.15(-1.61%)
Aug 07, 2006 9.319 9.319 9.061 9.101 935,553 -0.24(-2.53%)
Aug 04, 2006 9.596 9.964 9.158 9.337 1,678,913 -0.15(-1.55%)
Aug 03, 2006 9.055 9.570 8.986 9.483 1,622,871 +0.29(+3.19%)
Aug 02, 2006 9.250 9.377 9.124 9.190 1,357,475 -0.01(-0.09%)
Aug 01, 2006 9.265 9.288 8.925 9.199 1,432,277 -0.17(-1.84%)
Jul 31, 2006 9.184 9.460 9.121 9.371 1,868,731 +0.07(+0.74%)
Jul 28, 2006 8.851 9.363 8.707 9.302 1,667,225 +0.50(+5.65%)
Jul 27, 2006 9.222 9.780 8.727 8.805 3,419,884 -0.05(-0.55%)
Jul 26, 2006 9.400 9.400 8.753 8.854 2,185,501 -0.62(-6.53%)
Jul 25, 2006 9.578 9.633 9.311 9.472 1,430,431 -0.14(-1.44%)
Jul 24, 2006 9.193 9.650 9.219 9.610 1,196,568 +0.42(+4.54%)
Jul 21, 2006 9.328 9.331 8.816 9.193 2,195,204 -0.18(-1.93%)
Jul 20, 2006 10.25 10.36 9.363 9.374 2,006,022 -0.81(-7.94%)
Jul 19, 2006 9.852 10.22 9.866 10.18 2,710,886 +0.33(+3.36%)
Jul 18, 2006 9.550 9.877 9.492 9.852 2,334,340 +0.39(+4.10%)
Jul 17, 2006 9.383 9.679 9.322 9.463 1,180,676 +0.00(+0.00%)
Jul 14, 2006 9.613 9.642 9.296 9.463 2,885,960 -0.20(-2.08%)
Jul 13, 2006 10.08 10.10 9.452 9.665 3,195,547 -0.54(-5.33%)
Jul 12, 2006 10.43 10.47 10.17 10.21 1,180,663 -0.19(-1.85%)
Jul 11, 2006 10.29 10.43 10.02 10.40 2,184,659 +0.04(+0.36%)
Jul 10, 2006 10.49 10.58 10.29 10.36 1,218,804 -0.08(-0.77%)
Jul 07, 2006 10.65 10.73 10.17 10.44 2,235,014 -0.27(-2.50%)
Jul 06, 2006 10.90 11.14 10.66 10.71 1,761,037 -0.17(-1.56%)
Jul 05, 2006 11.13 11.13 10.76 10.88 1,586,982 -0.26(-2.37%)
Jul 03, 2006 10.97 11.36 10.90 11.15 1,546,087 +0.33(+3.09%)
Jun 30, 2006 10.74 11.10 10.65 10.81 3,221,214 +0.29(+2.73%)
Jun 29, 2006 10.10 10.61 10.10 10.52 2,424,919 +0.47(+4.72%)
Jun 28, 2006 9.952 10.08 9.716 10.05 1,239,730 +0.17(+1.75%)
Jun 27, 2006 10.42 10.42 9.780 9.877 1,997,243 -0.49(-4.69%)
Jun 26, 2006 10.22 10.48 10.15 10.36 2,216,324 +0.24(+2.36%)
Jun 23, 2006 9.926 10.44 9.872 10.12 4,105,947 +0.70(+7.45%)
Jun 22, 2006 9.524 9.592 9.328 9.423 945,701 -0.03(-0.33%)
Jun 21, 2006 9.000 9.512 9.000 9.455 887,423 +0.42(+4.68%)
Jun 20, 2006 8.977 9.187 8.882 9.032 689,414 +0.08(+0.93%)
Jun 19, 2006 8.845 9.029 8.807 8.948 751,756 +0.09(+1.01%)
Jun 16, 2006 8.767 8.969 8.767 8.859 2,182,556 +0.07(+0.79%)
Jun 15, 2006 8.505 8.807 8.451 8.790 1,639,913 +0.30(+3.49%)
Jun 14, 2006 8.347 8.623 8.301 8.494 906,746 +0.08(+0.99%)
Jun 13, 2006 8.419 8.736 8.362 8.411 1,026,876 -0.09(-1.08%)
Jun 12, 2006 8.940 8.969 8.500 8.503 671,833 -0.39(-4.43%)
Jun 09, 2006 8.805 9.066 8.747 8.897 831,050 +0.17(+1.98%)
Jun 08, 2006 8.951 8.951 8.451 8.724 1,708,534 -0.24(-2.73%)
Jun 07, 2006 8.994 9.371 8.946 8.969 1,821,735 +0.11(+1.20%)
Jun 06, 2006 8.946 8.946 8.448 8.862 1,258,215 -0.02(-0.26%)
Jun 05, 2006 9.377 9.452 8.845 8.885 919,887 -0.41(-4.45%)
Jun 02, 2006 9.337 9.437 9.181 9.299 585,346 +0.07(+0.75%)
Jun 01, 2006 8.900 9.262 8.787 9.230 700,640 +0.37(+4.15%)
May 31, 2006 8.764 8.897 8.675 8.862 658,354 +0.16(+1.82%)
May 30, 2006 9.230 9.230 8.692 8.704 560,491 -0.50(-5.41%)
May 26, 2006 9.118 9.268 8.971 9.202 801,659 +0.13(+1.46%)
May 25, 2006 9.098 9.144 8.931 9.069 828,276 +0.05(+0.61%)
May 24, 2006 9.086 9.256 8.747 9.015 1,387,029 -0.10(-1.14%)
May 23, 2006 9.501 9.696 9.104 9.118 1,025,972 -0.22(-2.37%)
May 22, 2006 9.181 9.466 9.009 9.340 1,358,420 +0.30(+3.37%)
May 19, 2006 8.845 9.230 8.831 9.035 1,145,664 +0.15(+1.68%)
May 18, 2006 8.856 9.086 8.796 8.885 723,439 +0.07(+0.85%)
May 17, 2006 8.862 8.960 8.497 8.810 775,390 -0.14(-1.51%)
May 16, 2006 9.150 9.150 8.848 8.946 960,035 -0.18(-1.95%)
May 15, 2006 9.147 9.288 8.905 9.124 590,706 -0.07(-0.81%)
May 12, 2006 9.604 9.636 9.199 9.199 790,836 -0.47(-4.91%)
May 11, 2006 9.699 9.745 9.242 9.673 1,536,922 +0.05(+0.48%)
May 10, 2006 9.538 9.820 9.492 9.627 819,702 +0.09(+0.90%)
May 09, 2006 9.624 9.685 9.458 9.541 952,682 -0.08(-0.81%)
May 08, 2006 9.869 9.869 9.607 9.619 1,095,156 -0.19(-1.96%)
May 05, 2006 9.860 10.09 9.760 9.811 1,594,564 +0.07(+0.68%)
May 04, 2006 9.443 9.848 9.368 9.745 1,295,185 +0.40(+4.25%)
May 03, 2006 9.288 9.478 9.245 9.348 911,456 +0.11(+1.21%)
May 02, 2006 9.443 9.443 9.052 9.236 715,933 -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.