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 )

196.71 +1.38 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 1.819 1.844 1.807 1.821 472,032 -0.01(-0.34%)
Oct 28, 2004 1.839 1.866 1.814 1.827 433,038 -0.04(-1.92%)
Oct 27, 2004 1.833 1.866 1.807 1.863 944,064 +0.03(+1.70%)
Oct 26, 2004 1.816 1.833 1.789 1.831 1,995,874 +0.01(+0.61%)
Oct 25, 2004 1.780 1.820 1.780 1.820 1,069,255 +0.02(+1.23%)
Oct 22, 2004 1.833 1.834 1.792 1.798 3,511,508 -0.09(-4.55%)
Oct 21, 2004 1.943 1.944 1.842 1.884 2,602,333 -0.03(-1.39%)
Oct 20, 2004 1.882 1.934 1.875 1.911 1,728,047 +0.01(+0.44%)
Oct 19, 2004 1.915 1.948 1.888 1.902 1,542,313 -0.02(-0.88%)
Oct 18, 2004 1.959 1.994 1.913 1.919 4,139,516 -0.02(-1.17%)
Oct 15, 2004 1.855 1.965 1.854 1.942 3,901,447 +0.08(+4.51%)
Oct 14, 2004 1.852 1.871 1.806 1.858 1,623,379 +0.05(+2.58%)
Oct 13, 2004 1.884 1.888 1.806 1.811 3,192,373 -0.05(-2.59%)
Oct 12, 2004 1.848 1.874 1.829 1.859 1,828,611 -0.01(-0.52%)
Oct 11, 2004 1.830 1.874 1.828 1.869 1,023,078 +0.03(+1.84%)
Oct 08, 2004 1.846 1.876 1.824 1.835 606,458 -0.02(-0.95%)
Oct 07, 2004 1.891 1.891 1.845 1.853 1,566,941 -0.05(-2.76%)
Oct 06, 2004 1.903 1.917 1.871 1.905 581,830 -0.01(-0.44%)
Oct 05, 2004 1.887 1.921 1.882 1.914 416,619 +0.01(+0.75%)
Oct 04, 2004 1.910 1.932 1.894 1.900 601,327 +0.01(+0.48%)
Oct 01, 2004 1.882 1.907 1.861 1.891 2,652,615 +0.02(+1.01%)
Sep 30, 2004 1.878 1.889 1.842 1.872 462,796 +0.00(+0.03%)
Sep 29, 2004 1.861 1.874 1.821 1.871 437,142 +0.02(+1.16%)
Sep 28, 2004 1.792 1.853 1.783 1.850 616,720 +0.08(+4.63%)
Sep 27, 2004 1.810 1.811 1.765 1.768 1,523,842 -0.05(-2.61%)
Sep 24, 2004 1.806 1.835 1.806 1.815 643,400 +0.01(+0.58%)
Sep 23, 2004 1.811 1.826 1.792 1.805 770,643 +0.00(+0.18%)
Sep 22, 2004 1.870 1.887 1.786 1.802 1,054,889 -0.08(-4.31%)
Sep 21, 2004 1.831 1.891 1.828 1.883 777,826 +0.06(+3.02%)
Sep 20, 2004 1.835 1.857 1.820 1.828 970,744 -0.01(-0.57%)
Sep 17, 2004 1.865 1.884 1.837 1.838 1,198,551 -0.03(-1.53%)
Sep 16, 2004 1.841 1.887 1.841 1.867 796,297 -0.01(-0.45%)
Sep 15, 2004 1.870 1.884 1.848 1.875 1,054,889 -0.01(-0.41%)
Sep 14, 2004 1.897 1.918 1.852 1.883 914,305 -0.02(-1.26%)
Sep 13, 2004 1.904 1.922 1.855 1.907 406,358 +0.01(+0.62%)
Sep 10, 2004 1.871 1.900 1.862 1.895 387,887 +0.00(+0.14%)
Sep 09, 2004 1.893 1.926 1.863 1.893 1,091,830 +0.01(+0.31%)
Sep 08, 2004 1.900 1.934 1.881 1.887 441,247 -0.01(-0.65%)
Sep 07, 2004 1.878 1.945 1.878 1.899 1,432,514 +0.03(+1.78%)
Sep 03, 2004 1.874 1.874 1.820 1.866 237,042 +0.00(+0.07%)
Sep 02, 2004 1.814 1.877 1.814 1.865 358,128 +0.06(+3.05%)
Sep 01, 2004 1.816 1.874 1.809 1.809 1,244,728 -0.02(-0.92%)
Aug 31, 2004 1.764 1.843 1.764 1.826 833,239 +0.04(+2.18%)
Aug 30, 2004 1.807 1.828 1.765 1.787 1,041,549 -0.04(-2.45%)
Aug 27, 2004 1.775 1.851 1.755 1.832 1,420,200 +0.06(+3.60%)
Aug 26, 2004 1.752 1.781 1.741 1.768 1,295,009 +0.02(+1.38%)
Aug 25, 2004 1.722 1.753 1.703 1.744 967,665 +0.03(+1.51%)
Aug 24, 2004 1.746 1.751 1.682 1.718 3,108,228 +0.00(+0.19%)
Aug 23, 2004 1.803 1.806 1.697 1.715 2,569,034 -0.10(-5.71%)
Aug 20, 2004 1.780 1.833 1.752 1.819 757,303 +0.05(+2.56%)
Aug 19, 2004 1.810 1.813 1.770 1.774 754,225 -0.04(-1.97%)
Aug 18, 2004 1.772 1.811 1.741 1.809 846,763 +0.04(+2.24%)
Aug 17, 2004 1.770 1.786 1.748 1.770 1,348,369 +0.01(+0.41%)
Aug 16, 2004 1.787 1.787 1.744 1.763 957,404 -0.02(-1.17%)
Aug 13, 2004 1.824 1.842 1.761 1.783 4,216,477 -0.04(-2.45%)
Aug 12, 2004 1.861 1.861 1.816 1.828 3,116,437 -0.05(-2.86%)
Aug 11, 2004 1.787 1.884 1.754 1.882 1,842,977 +0.07(+4.10%)
Aug 10, 2004 1.736 1.819 1.726 1.808 744,989 +0.09(+4.94%)
Aug 09, 2004 1.689 1.755 1.689 1.723 1,736,257 -0.00(-0.11%)
Aug 06, 2004 1.754 1.757 1.579 1.725 5,472,493 -0.11(-6.12%)
Aug 05, 2004 1.863 1.907 1.837 1.837 971,770 -0.04(-1.98%)
Aug 04, 2004 1.898 1.917 1.852 1.874 827,082 -0.03(-1.67%)
Aug 03, 2004 1.891 1.918 1.862 1.906 1,427,383 +0.01(+0.62%)
Aug 02, 2004 1.897 1.909 1.853 1.894 669,054 +0.01(+0.48%)
Jul 30, 2004 1.900 1.916 1.884 1.885 577,726 -0.02(-0.96%)
Jul 29, 2004 1.859 1.930 1.839 1.904 2,215,472 +0.07(+3.68%)
Jul 28, 2004 1.884 1.884 1.819 1.836 1,329,899 -0.03(-1.57%)
Jul 27, 2004 1.823 1.883 1.823 1.865 1,429,436 +0.03(+1.74%)
Jul 26, 2004 1.857 1.857 1.822 1.833 1,321,689 -0.01(-0.28%)
Jul 23, 2004 1.871 1.873 1.835 1.839 1,827,585 -0.02(-1.22%)
Jul 22, 2004 1.859 1.868 1.832 1.861 3,107,202 -0.00(-0.04%)
Jul 21, 2004 1.905 1.910 1.845 1.862 18,928,486 -0.05(-2.55%)
Jul 20, 2004 1.861 1.913 1.844 1.911 1,789,617 +0.08(+4.59%)
Jul 19, 2004 1.836 1.863 1.822 1.827 1,161,609 -0.01(-0.78%)
Jul 16, 2004 1.861 1.870 1.835 1.841 1,343,239 -0.00(-0.21%)
Jul 15, 2004 1.957 1.957 1.840 1.845 3,147,222 -0.06(-3.30%)
Jul 14, 2004 1.923 1.935 1.875 1.908 1,635,693 -0.02(-0.91%)
Jul 13, 2004 1.876 1.955 1.854 1.926 2,206,236 +0.07(+3.89%)
Jul 12, 2004 1.820 1.875 1.820 1.854 651,609 +0.02(+1.24%)
Jul 09, 2004 1.863 1.885 1.787 1.831 1,963,037 -0.03(-1.61%)
Jul 08, 2004 1.850 1.874 1.841 1.861 1,285,774 +0.01(+0.35%)
Jul 07, 2004 1.842 1.901 1.842 1.854 708,048 +0.01(+0.49%)
Jul 06, 2004 1.944 1.949 1.845 1.845 1,146,217 -0.07(-3.43%)
Jul 02, 2004 1.872 1.930 1.861 1.911 566,438 +0.03(+1.66%)
Jul 01, 2004 1.925 1.941 1.865 1.880 786,036 -0.04(-1.87%)
Jun 30, 2004 1.887 1.937 1.887 1.915 591,066 +0.02(+1.31%)
Jun 29, 2004 1.930 1.954 1.891 1.891 1,257,041 -0.04(-2.32%)
Jun 28, 2004 1.904 1.959 1.882 1.935 1,658,269 +0.05(+2.90%)
Jun 25, 2004 1.865 1.904 1.857 1.881 2,060,522 +0.03(+1.40%)
Jun 24, 2004 1.891 1.897 1.841 1.855 2,298,591 -0.03(-1.35%)
Jun 23, 2004 1.833 1.901 1.820 1.880 3,509,455 +0.07(+3.76%)
Jun 22, 2004 1.839 1.845 1.780 1.812 1,594,647 +0.02(+1.16%)
Jun 21, 2004 1.808 1.837 1.778 1.791 851,710 +0.01(+0.33%)
Jun 18, 2004 1.741 1.838 1.729 1.785 1,745,492 +0.03(+1.89%)
Jun 17, 2004 1.763 1.763 1.735 1.752 1,807,061 +0.01(+0.33%)
Jun 16, 2004 1.774 1.774 1.702 1.746 1,721,890 +0.01(+0.49%)
Jun 15, 2004 1.696 1.794 1.696 1.738 2,505,874 +0.05(+3.08%)
Jun 14, 2004 1.740 1.754 1.676 1.686 2,081,045 -0.08(-4.53%)
Jun 10, 2004 1.793 1.809 1.755 1.766 982,031 -0.04(-1.98%)
Jun 09, 2004 1.850 1.850 1.794 1.802 1,363,762 -0.04(-2.19%)
Jun 08, 2004 1.816 1.869 1.803 1.842 2,073,862 +0.03(+1.43%)
Jun 07, 2004 1.805 1.840 1.768 1.816 1,284,748 +0.05(+3.10%)
Jun 04, 2004 1.790 1.791 1.744 1.761 1,336,056 +0.01(+0.56%)
Jun 03, 2004 1.785 1.792 1.750 1.752 1,001,528 -0.01(-0.74%)
Jun 02, 2004 1.753 1.790 1.753 1.765 1,488,953 -0.01(-0.48%)
Jun 01, 2004 1.765 1.796 1.748 1.773 1,823,480 -0.03(-1.73%)
May 28, 2004 1.882 1.884 1.771 1.804 3,523,822 -0.08(-4.24%)
May 27, 2004 1.851 1.926 1.851 1.884 3,550,502 +0.01(+0.28%)
May 26, 2004 1.834 1.881 1.824 1.879 1,799,878 +0.01(+0.31%)
May 25, 2004 1.690 1.881 1.679 1.873 4,461,729 +0.20(+11.87%)
May 24, 2004 1.612 1.683 1.605 1.674 2,149,798 +0.08(+5.31%)
May 21, 2004 1.592 1.608 1.555 1.590 865,050 +0.52(+48.40%)
May 20, 2004 1.066 1.071 1.063 1.071 821,951 +0.01(+0.49%)
May 19, 2004 1.073 1.074 1.065 1.066 845,039 -0.01(-0.62%)
May 18, 2004 1.079 1.079 1.066 1.073 704,969 -0.00(-0.27%)
May 17, 2004 1.086 1.086 1.061 1.076 906,609 -0.01(-0.48%)
May 14, 2004 1.074 1.091 1.068 1.081 2,756,768 +0.00(+0.13%)
May 13, 2004 1.057 1.084 1.053 1.079 951,246 +0.03(+2.89%)
May 12, 2004 1.044 1.057 1.042 1.049 1,108,248 -0.00(-0.36%)
May 11, 2004 1.018 1.065 1.018 1.053 1,719,324 +0.03(+3.32%)
May 10, 2004 1.027 1.027 1.011 1.019 1,676,226 -0.01(-0.87%)
May 07, 2004 1.053 1.063 1.028 1.028 598,762 -0.03(-2.89%)
May 06, 2004 1.083 1.083 1.029 1.059 1,680,843 -0.01(-0.95%)
May 05, 2004 1.098 1.104 1.067 1.069 1,745,491 -0.03(-2.71%)
May 04, 2004 1.085 1.114 1.085 1.098 997,423 +0.01(+0.77%)
May 03, 2004 1.074 1.095 1.074 1.090 3,210,843 +0.01(+1.34%)
Apr 30, 2004 1.066 1.091 1.061 1.076 1,157,504 +0.02(+1.75%)
Apr 29, 2004 1.091 1.093 1.050 1.057 1,947,131 -0.02(-1.80%)
Apr 28, 2004 1.101 1.114 1.076 1.076 2,838,348 -0.03(-2.79%)
Apr 27, 2004 1.097 1.112 1.095 1.107 1,642,363 +0.02(+1.46%)
Apr 26, 2004 1.102 1.108 1.087 1.091 744,989 -0.00(-0.34%)
Apr 23, 2004 1.092 1.130 1.087 1.095 3,275,490 +0.00(+0.37%)
Apr 22, 2004 1.065 1.119 1.059 1.091 4,163,629 +0.03(+2.55%)
Apr 21, 2004 1.033 1.064 1.027 1.064 878,902 +0.02(+2.08%)
Apr 20, 2004 1.016 1.042 1.016 1.042 963,560 +0.03(+3.17%)
Apr 19, 2004 1.021 1.021 0.9748 1.010 918,922 -0.02(-1.63%)
Apr 16, 2004 1.003 1.028 0.9976 1.027 1,075,924 +0.03(+3.10%)
Apr 15, 2004 1.009 1.035 0.9745 0.9962 951,246 -0.01(-1.29%)
Apr 14, 2004 0.9917 1.022 0.9917 1.009 540,271 +0.02(+1.51%)
Apr 13, 2004 0.9941 1.018 0.9907 0.9941 772,695 -0.00(-0.09%)
Apr 12, 2004 1.025 1.027 0.9835 0.9950 546,428 -0.01(-0.72%)
Apr 08, 2004 1.025 1.025 0.9947 1.002 743,450 +0.00(+0.09%)
Apr 07, 2004 1.021 1.022 0.9996 1.001 637,243 -0.01(-0.80%)
Apr 06, 2004 1.028 1.036 1.009 1.009 698,812 -0.03(-2.89%)
Apr 05, 2004 1.050 1.059 1.033 1.039 520,261 -0.02(-1.56%)
Apr 02, 2004 1.039 1.065 1.019 1.056 988,188 +0.03(+3.39%)
Apr 01, 2004 1.018 1.038 1.008 1.021 2,656,718 +0.05(+4.65%)
Mar 31, 2004 0.9846 0.9846 0.9719 0.9760 691,116 -0.01(-0.65%)
Mar 30, 2004 0.9988 1.003 0.9702 0.9823 1,002,041 -0.02(-1.90%)
Mar 29, 2004 0.9436 1.002 0.9364 1.001 1,128,258 +0.05(+5.70%)
Mar 26, 2004 0.9650 0.9650 0.9474 0.9474 452,534 -0.02(-1.83%)
Mar 25, 2004 0.9156 0.9658 0.9156 0.9650 712,665 +0.04(+4.50%)
Mar 24, 2004 0.9075 0.9237 0.9041 0.9234 928,158 +0.01(+1.52%)
Mar 23, 2004 0.9095 0.9165 0.9075 0.9095 515,643 -0.00(-0.16%)
Mar 22, 2004 0.9416 0.9416 0.9087 0.9110 681,880 -0.03(-3.22%)
Mar 19, 2004 0.9581 0.9615 0.9364 0.9413 652,635 -0.01(-0.91%)
Mar 18, 2004 0.9508 0.9615 0.9468 0.9500 669,566 -0.01(-0.90%)
Mar 17, 2004 0.9049 0.9736 0.9041 0.9586 1,659,294 +0.05(+6.00%)
Mar 16, 2004 0.9339 0.9407 0.9042 0.9043 2,598,227 -0.04(-3.87%)
Mar 15, 2004 0.9557 0.9618 0.9298 0.9407 595,683 -0.02(-1.87%)
Mar 12, 2004 0.9520 0.9618 0.9462 0.9586 1,442,262 +0.01(+1.07%)
Mar 11, 2004 0.9416 0.9638 0.9246 0.9485 1,864,012 +0.01(+0.58%)
Mar 10, 2004 0.9240 0.9618 0.9240 0.9430 772,695 +0.01(+1.43%)
Mar 09, 2004 0.9335 0.9497 0.9298 0.9298 374,033 -0.01(-1.53%)
Mar 08, 2004 0.9321 0.9546 0.9321 0.9442 460,231 -0.00(-0.43%)
Mar 05, 2004 0.9432 0.9734 0.9309 0.9482 695,733 +0.01(+1.58%)
Mar 04, 2004 0.9384 0.9459 0.9220 0.9335 606,458 -0.01(-1.22%)
Mar 03, 2004 0.9586 0.9612 0.9384 0.9451 358,641 -0.02(-2.53%)
Mar 02, 2004 0.9722 0.9722 0.9609 0.9696 1,102,091 +0.00(+0.30%)
Mar 01, 2004 0.9684 0.9765 0.9607 0.9667 486,398 +0.00(+0.21%)
Feb 27, 2004 0.9436 0.9670 0.9376 0.9647 611,076 +0.02(+2.23%)
Feb 26, 2004 0.9540 0.9540 0.9321 0.9436 603,379 -0.01(-0.69%)
Feb 25, 2004 0.9684 0.9684 0.9404 0.9502 982,031 -0.02(-1.56%)
Feb 24, 2004 0.9702 0.9702 0.9529 0.9653 1,563,862 +0.01(+0.69%)
Feb 23, 2004 0.9702 0.9702 0.9517 0.9586 1,342,212 -0.01(-1.04%)
Feb 20, 2004 0.9612 0.9687 0.9523 0.9687 1,000,502 +0.01(+0.78%)
Feb 19, 2004 0.9638 0.9673 0.9537 0.9612 975,874 +0.00(+0.09%)
Feb 18, 2004 0.9520 0.9650 0.9520 0.9604 744,989 -0.00(-0.09%)
Feb 17, 2004 0.9586 0.9748 0.9448 0.9612 815,794 +0.01(+1.30%)
Feb 13, 2004 0.9326 0.9575 0.9326 0.9489 991,266 +0.01(+1.11%)
Feb 12, 2004 0.9563 0.9581 0.9384 0.9384 1,206,759 -0.02(-1.81%)
Feb 11, 2004 0.9277 0.9560 0.9277 0.9557 691,116 +0.01(+1.38%)
Feb 10, 2004 0.9295 0.9427 0.9240 0.9427 909,687 +0.01(+1.40%)
Feb 09, 2004 0.9072 0.9355 0.9072 0.9298 1,633,127 +0.03(+2.88%)
Feb 06, 2004 0.9110 0.9162 0.8980 0.9038 2,339,636 +0.00(+0.00%)
Feb 05, 2004 0.9124 0.9298 0.8948 0.9038 7,319,059 +0.02(+2.59%)
Feb 04, 2004 0.8991 0.8991 0.8677 0.8810 1,659,294 -0.01(-1.58%)
Feb 03, 2004 0.8860 0.8986 0.8850 0.8951 3,238,549 +0.00(+0.52%)
Feb 02, 2004 0.8994 0.8994 0.8792 0.8905 2,705,974 -0.00(-0.48%)
Jan 30, 2004 0.8994 0.9124 0.8911 0.8948 4,531,506 -0.00(-0.51%)
Jan 29, 2004 0.9257 0.9326 0.8957 0.8994 2,505,873 -0.01(-1.11%)
Jan 28, 2004 0.9399 0.9529 0.8974 0.9095 4,123,609 -0.03(-3.46%)
Jan 27, 2004 0.9913 0.9962 0.9419 0.9422 1,951,749 -0.05(-4.87%)
Jan 26, 2004 0.9737 0.9959 0.9615 0.9904 1,493,057 -0.00(-0.46%)
Jan 23, 2004 0.9751 0.9973 0.9658 0.9950 1,509,988 +0.02(+1.89%)
Jan 22, 2004 0.9780 1.005 0.9687 0.9765 1,420,713 -0.03(-2.56%)
Jan 21, 2004 1.011 1.026 0.9788 1.002 1,145,190 -0.02(-2.25%)
Jan 20, 2004 0.9962 1.034 0.9878 1.025 1,303,731 +0.05(+4.90%)
Jan 16, 2004 1.005 1.024 0.9774 0.9774 1,283,721 -0.04(-4.21%)
Jan 15, 2004 1.005 1.036 1.005 1.020 410,914 +0.01(+1.00%)
Jan 14, 2004 1.035 1.035 0.9950 1.010 924,279 -0.02(-1.93%)
Jan 13, 2004 1.028 1.031 1.013 1.030 384,146 +0.00(+0.25%)
Jan 12, 2004 1.011 1.032 1.011 1.028 606,289 +0.01(+0.99%)
Jan 09, 2004 1.007 1.019 1.007 1.018 718,653 -0.01(-0.73%)
Jan 08, 2004 1.025 1.030 1.002 1.025 303,537 +0.01(+0.65%)
Jan 07, 2004 0.9967 1.022 0.9947 1.018 396,229 +0.02(+2.20%)
Jan 06, 2004 1.011 1.011 0.9939 0.9965 275,522 -0.00(-0.43%)
Jan 05, 2004 0.9913 1.006 0.9809 1.001 527,957 +0.01(+1.08%)
Jan 02, 2004 0.9817 1.000 0.9817 0.9901 189,325 +0.01(+0.62%)
Dec 31, 2003 1.024 1.024 0.9840 0.9840 604,919 -0.04(-3.97%)
Dec 30, 2003 1.016 1.036 1.016 1.025 411,129 -0.01(-0.78%)
Dec 29, 2003 1.007 1.036 1.001 1.033 974,550 +0.04(+3.89%)
Dec 26, 2003 0.9939 1.004 0.9911 0.9941 77,084 -0.00(-0.06%)
Dec 24, 2003 1.007 1.007 0.9875 0.9947 278,016 -0.01(-1.35%)
Dec 23, 2003 0.9910 1.008 0.9806 1.008 573,949 +0.02(+1.84%)
Dec 22, 2003 0.9575 0.9907 0.9511 0.9901 1,041,153 +0.03(+3.28%)
Dec 19, 2003 0.9710 0.9710 0.9479 0.9586 577,890 -0.01(-0.90%)
Dec 18, 2003 0.9468 0.9705 0.9442 0.9673 1,171,357 +0.02(+2.17%)
Dec 17, 2003 0.9208 0.9482 0.9208 0.9468 672,968 +0.02(+1.71%)
Dec 16, 2003 0.9231 0.9410 0.9179 0.9309 1,784,034 +0.01(+0.75%)
Dec 15, 2003 0.9309 0.9523 0.9234 0.9240 2,062,127 -0.01(-0.71%)
Dec 12, 2003 0.9534 0.9543 0.9170 0.9306 2,417,444 -0.02(-2.27%)
Dec 11, 2003 0.9716 0.9716 0.9474 0.9523 1,248,319 -0.02(-1.99%)
Dec 10, 2003 0.9817 0.9861 0.9647 0.9716 810,884 -0.02(-1.75%)
Dec 09, 2003 1.004 1.013 0.9826 0.9889 478,763 -0.01(-0.95%)
Dec 08, 2003 0.9696 1.004 0.9696 0.9985 457,752 +0.02(+2.28%)
Dec 05, 2003 0.9543 0.9757 0.9690 0.9762 160,080 +0.02(+2.30%)
Dec 04, 2003 0.9531 0.9736 0.9396 0.9543 643,784 -0.01(-0.90%)
Dec 03, 2003 0.9511 0.9722 0.9474 0.9630 708,586 +0.01(+1.12%)
Dec 02, 2003 0.9485 0.9601 0.9442 0.9523 748,406 +0.01(+0.95%)
Dec 01, 2003 0.9240 0.9482 0.9240 0.9433 395,260 +0.02(+2.48%)
Nov 28, 2003 0.9416 0.9416 0.9150 0.9205 182,383 -0.02(-2.45%)
Nov 26, 2003 0.9182 0.9453 0.9052 0.9436 295,425 +0.03(+3.16%)
Nov 25, 2003 0.9194 0.9280 0.9012 0.9147 758,550 -0.01(-1.00%)
Nov 24, 2003 0.8836 0.9416 0.8836 0.9240 705,877 +0.03(+3.39%)
Nov 21, 2003 0.8942 0.8942 0.8662 0.8937 287,205 -0.00(-0.19%)
Nov 20, 2003 0.8940 0.9003 0.8899 0.8954 524,432 -0.00(-0.19%)
Nov 19, 2003 0.8951 0.9118 0.8951 0.8971 405,757 +0.00(+0.23%)
Nov 18, 2003 0.9101 0.9101 0.8951 0.8951 333,752 -0.01(-1.59%)
Nov 17, 2003 0.8980 0.9162 0.8980 0.9095 593,852 +0.00(+0.48%)
Nov 14, 2003 0.9110 0.9168 0.8980 0.9052 625,698 +0.00(+0.13%)
Nov 13, 2003 0.9124 0.9150 0.8994 0.9041 587,202 -0.01(-0.67%)
Nov 12, 2003 0.8980 0.9139 0.8945 0.9101 705,939 +0.01(+0.67%)
Nov 11, 2003 0.9029 0.9046 0.8980 0.9041 362,305 -0.01(-0.57%)
Nov 10, 2003 0.9133 0.9133 0.8960 0.9093 432,063 -0.01(-1.13%)
Nov 07, 2003 0.9246 0.9344 0.9133 0.9196 332,366 -0.01(-0.56%)
Nov 06, 2003 0.9248 0.9289 0.9090 0.9248 286,436 +0.01(+0.57%)
Nov 05, 2003 0.9292 0.9373 0.9191 0.9196 770,556 -0.02(-1.85%)
Nov 04, 2003 0.9453 0.9529 0.9240 0.9370 679,294 -0.01(-1.52%)
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.