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 )

168.53 -1.31 (-0.77%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 9.337 9.389 9.262 9.351 1,133,301 +0.09(+0.96%)
Apr 28, 2006 9.055 9.397 8.989 9.262 1,232,450 +0.24(+2.65%)
Apr 27, 2006 8.805 9.164 8.563 9.023 1,481,996 +0.32(+3.67%)
Apr 26, 2006 8.715 8.859 8.566 8.704 804,009 -0.01(-0.13%)
Apr 25, 2006 8.425 8.715 8.344 8.715 1,218,561 +0.27(+3.24%)
Apr 24, 2006 8.482 8.497 8.244 8.442 1,521,639 -0.07(-0.81%)
Apr 21, 2006 8.727 8.784 8.413 8.511 1,310,534 -0.19(-2.21%)
Apr 20, 2006 8.229 8.882 8.140 8.704 2,101,604 +0.48(+5.88%)
Apr 19, 2006 8.080 8.342 7.982 8.221 760,878 +0.16(+2.00%)
Apr 18, 2006 7.597 8.097 7.496 8.060 1,482,674 +0.46(+6.10%)
Apr 17, 2006 7.435 7.611 7.378 7.597 1,296,714 +0.11(+1.50%)
Apr 13, 2006 7.421 7.510 7.392 7.484 281,377 +0.01(+0.15%)
Apr 12, 2006 7.444 7.539 7.346 7.473 634,126 +0.03(+0.39%)
Apr 11, 2006 7.680 7.757 7.401 7.444 394,272 -0.25(-3.22%)
Apr 10, 2006 7.838 7.838 7.614 7.691 689,497 -0.14(-1.84%)
Apr 07, 2006 7.870 7.910 7.735 7.835 552,415 -0.03(-0.40%)
Apr 06, 2006 7.795 7.870 7.694 7.867 309,478 +0.04(+0.55%)
Apr 05, 2006 7.755 7.858 7.691 7.824 256,085 +0.11(+1.42%)
Apr 04, 2006 7.740 7.818 7.617 7.714 557,776 +0.05(+0.60%)
Apr 03, 2006 7.789 7.804 7.620 7.668 736,139 -0.08(-1.08%)
Mar 31, 2006 7.694 7.763 7.640 7.752 417,983 +0.09(+1.16%)
Mar 30, 2006 7.855 7.884 7.643 7.663 607,658 -0.15(-1.88%)
Mar 29, 2006 7.772 7.862 7.597 7.809 1,339,988 +0.09(+1.16%)
Mar 28, 2006 7.824 7.864 7.697 7.720 670,699 -0.08(-1.00%)
Mar 27, 2006 7.651 7.841 7.576 7.798 855,723 +0.17(+2.26%)
Mar 24, 2006 7.320 7.643 7.306 7.625 1,155,433 +0.33(+4.53%)
Mar 23, 2006 7.243 7.329 7.082 7.295 3,141,792 -0.01(-0.20%)
Mar 22, 2006 7.415 7.475 7.271 7.309 1,332,228 -0.12(-1.55%)
Mar 21, 2006 7.507 7.513 7.407 7.424 527,958 -0.08(-1.04%)
Mar 20, 2006 7.473 7.533 7.407 7.502 806,443 +0.05(+0.62%)
Mar 17, 2006 7.519 7.519 7.358 7.456 1,565,931 -0.06(-0.84%)
Mar 16, 2006 7.504 7.648 7.456 7.519 1,748,977 +0.05(+0.73%)
Mar 15, 2006 7.438 7.473 7.349 7.464 912,607 +0.06(+0.78%)
Mar 14, 2006 7.312 7.415 7.159 7.407 677,395 +0.06(+0.86%)
Mar 13, 2006 7.384 7.493 7.220 7.343 1,400,501 -0.01(-0.20%)
Mar 10, 2006 7.292 7.407 7.234 7.358 524,773 +0.09(+1.27%)
Mar 09, 2006 7.271 7.450 7.156 7.266 810,406 +0.04(+0.52%)
Mar 08, 2006 7.438 7.467 7.108 7.228 846,110 -0.25(-3.38%)
Mar 07, 2006 7.663 7.700 7.392 7.481 1,574,372 -0.26(-3.31%)
Mar 06, 2006 7.772 7.778 7.651 7.737 673,036 -0.02(-0.30%)
Mar 03, 2006 7.697 7.850 7.651 7.760 860,413 +0.04(+0.56%)
Mar 02, 2006 7.732 7.755 7.654 7.717 749,406 -0.03(-0.37%)
Mar 01, 2006 7.645 7.781 7.608 7.746 713,854 +0.16(+2.16%)
Feb 28, 2006 7.763 7.760 7.582 7.582 616,360 -0.18(-2.33%)
Feb 27, 2006 7.775 7.838 7.694 7.763 501,949 +0.03(+0.45%)
Feb 24, 2006 7.887 7.887 7.700 7.729 644,590 -0.13(-1.65%)
Feb 23, 2006 7.760 7.899 7.694 7.858 786,223 +0.06(+0.81%)
Feb 22, 2006 7.758 7.838 7.622 7.795 952,268 +0.02(+0.30%)
Feb 21, 2006 7.818 7.881 7.709 7.772 830,202 -0.07(-0.95%)
Feb 17, 2006 7.979 7.979 7.723 7.847 496,978 -0.09(-1.16%)
Feb 16, 2006 7.861 7.965 7.809 7.939 505,495 +0.13(+1.69%)
Feb 15, 2006 7.798 7.850 7.680 7.807 526,518 +0.04(+0.56%)
Feb 14, 2006 7.752 7.853 7.527 7.763 926,107 +0.02(+0.22%)
Feb 13, 2006 7.873 7.887 7.694 7.746 864,853 -0.13(-1.64%)
Feb 10, 2006 7.850 7.922 7.694 7.876 371,268 +0.01(+0.18%)
Feb 09, 2006 7.855 8.054 7.841 7.861 511,475 -0.03(-0.40%)
Feb 08, 2006 7.947 7.976 7.709 7.893 808,904 -0.05(-0.65%)
Feb 07, 2006 8.062 8.062 7.924 7.945 460,505 -0.11(-1.32%)
Feb 06, 2006 7.953 8.106 7.942 8.051 582,881 +0.11(+1.38%)
Feb 03, 2006 7.959 8.175 7.907 7.942 675,459 -0.06(-0.75%)
Feb 02, 2006 8.126 8.198 7.942 8.002 867,043 -0.15(-1.83%)
Feb 01, 2006 8.229 8.327 8.114 8.152 1,439,554 -0.06(-0.70%)
Jan 31, 2006 8.114 8.353 8.094 8.209 1,989,852 +0.12(+1.42%)
Jan 30, 2006 7.910 8.097 7.792 8.094 1,973,533 +0.21(+2.63%)
Jan 27, 2006 8.060 8.060 7.599 7.887 2,664,487 +0.03(+0.44%)
Jan 26, 2006 7.807 8.054 7.774 7.853 1,293,951 +0.01(+0.18%)
Jan 25, 2006 7.982 7.982 7.792 7.838 1,498,186 -0.11(-1.38%)
Jan 24, 2006 7.631 8.022 7.631 7.947 718,478 +0.31(+4.03%)
Jan 23, 2006 7.755 7.821 7.574 7.640 726,648 -0.14(-1.85%)
Jan 20, 2006 7.901 7.939 7.781 7.783 1,830,770 -0.07(-0.88%)
Jan 19, 2006 7.697 7.864 7.574 7.853 1,481,818 +0.18(+2.36%)
Jan 18, 2006 7.588 7.752 7.513 7.671 1,097,763 -0.02(-0.30%)
Jan 17, 2006 7.832 7.873 7.650 7.694 752,712 -0.20(-2.55%)
Jan 13, 2006 7.778 7.924 7.717 7.896 567,587 +0.07(+0.96%)
Jan 12, 2006 7.881 7.927 7.703 7.821 466,905 -0.06(-0.80%)
Jan 11, 2006 7.965 8.039 7.815 7.884 829,704 -0.08(-1.01%)
Jan 10, 2006 8.039 8.080 7.947 7.965 1,004,403 -0.08(-1.00%)
Jan 09, 2006 8.005 8.146 8.005 8.045 827,532 +0.02(+0.25%)
Jan 06, 2006 8.022 8.169 7.899 8.025 1,142,351 +0.10(+1.31%)
Jan 05, 2006 7.838 8.014 7.832 7.922 824,590 +0.05(+0.66%)
Jan 04, 2006 7.766 7.916 7.714 7.870 1,020,228 +0.07(+0.85%)
Jan 03, 2006 7.870 7.878 7.450 7.804 1,660,445 +0.05(+0.63%)
Dec 30, 2005 7.804 7.841 7.709 7.755 429,998 -0.12(-1.50%)
Dec 29, 2005 7.873 7.965 7.798 7.873 434,517 +0.06(+0.74%)
Dec 28, 2005 7.827 7.858 7.654 7.815 430,401 +0.07(+0.89%)
Dec 27, 2005 8.100 8.111 7.737 7.746 984,221 -0.26(-3.23%)
Dec 23, 2005 7.703 8.114 7.694 8.005 1,479,764 +0.31(+4.04%)
Dec 22, 2005 7.542 7.703 7.542 7.694 610,015 +0.12(+1.52%)
Dec 21, 2005 7.421 7.709 7.421 7.579 1,020,030 +0.18(+2.49%)
Dec 20, 2005 7.507 7.533 7.392 7.395 528,695 -0.08(-1.12%)
Dec 19, 2005 7.758 7.760 7.479 7.479 1,851,070 -0.18(-2.37%)
Dec 16, 2005 7.666 7.760 7.548 7.660 2,122,891 +0.10(+1.37%)
Dec 15, 2005 7.438 7.737 7.427 7.556 1,866,273 +0.16(+2.18%)
Dec 14, 2005 7.375 7.464 7.323 7.395 1,057,508 -0.01(-0.16%)
Dec 13, 2005 7.108 7.456 7.050 7.407 1,765,591 +0.29(+4.04%)
Dec 12, 2005 7.030 7.139 7.018 7.119 948,399 +0.08(+1.14%)
Dec 09, 2005 6.903 7.093 6.866 7.039 792,463 +0.13(+1.87%)
Dec 08, 2005 6.984 7.070 6.826 6.909 371,299 -0.11(-1.60%)
Dec 07, 2005 7.119 7.154 6.952 7.021 558,246 -0.09(-1.33%)
Dec 06, 2005 7.217 7.248 7.047 7.116 987,747 -0.08(-1.08%)
Dec 05, 2005 7.191 7.274 7.037 7.194 988,230 -0.04(-0.52%)
Dec 02, 2005 7.271 7.283 6.831 7.231 1,875,653 +0.01(+0.20%)
Dec 01, 2005 7.479 7.525 7.194 7.217 1,217,542 +2.34(+48.13%)
Nov 30, 2005 4.863 4.910 4.748 4.872 970,708 -0.03(-0.60%)
Nov 29, 2005 4.802 4.904 4.795 4.901 399,485 +0.09(+1.86%)
Nov 28, 2005 4.910 4.976 4.770 4.812 843,241 -0.10(-2.06%)
Nov 25, 2005 4.960 4.960 4.891 4.913 77,701 -0.03(-0.70%)
Nov 23, 2005 4.958 4.967 4.912 4.947 386,412 +0.01(+0.21%)
Nov 22, 2005 4.958 4.983 4.927 4.937 682,998 -0.06(-1.13%)
Nov 21, 2005 4.871 5.023 4.781 4.993 1,422,238 +0.09(+1.77%)
Nov 18, 2005 4.878 4.912 4.813 4.906 1,417,321 +0.06(+1.29%)
Nov 17, 2005 4.858 4.923 4.817 4.844 2,377,881 -0.21(-4.08%)
Nov 16, 2005 5.011 5.059 4.978 5.050 912,802 +0.04(+0.89%)
Nov 15, 2005 5.079 5.079 4.921 5.005 1,579,253 -0.03(-0.63%)
Nov 14, 2005 5.099 5.114 5.006 5.037 1,240,943 -0.01(-0.15%)
Nov 11, 2005 4.894 5.108 4.894 5.045 1,608,118 +0.11(+2.17%)
Nov 10, 2005 4.839 4.941 4.729 4.937 1,415,323 +0.11(+2.33%)
Nov 09, 2005 4.855 4.868 4.788 4.825 857,467 -0.01(-0.16%)
Nov 08, 2005 4.798 4.853 4.676 4.832 1,059,663 +0.01(+0.27%)
Nov 07, 2005 4.699 4.839 4.664 4.820 2,361,465 +0.15(+3.29%)
Nov 04, 2005 4.863 4.863 4.609 4.666 1,596,869 -0.07(-1.46%)
Nov 03, 2005 4.826 4.891 4.697 4.735 4,039,441 -0.11(-2.27%)
Nov 02, 2005 4.730 4.863 4.696 4.845 1,734,172 +0.20(+4.32%)
Nov 01, 2005 4.551 4.745 4.536 4.644 1,851,230 +0.12(+2.66%)
Oct 31, 2005 4.357 4.531 4.357 4.524 1,178,140 +0.17(+4.00%)
Oct 28, 2005 4.173 4.362 4.173 4.350 1,138,106 +0.17(+4.10%)
Oct 27, 2005 4.344 4.344 4.170 4.179 544,970 -0.14(-3.17%)
Oct 26, 2005 4.409 4.416 4.219 4.316 805,031 -0.07(-1.66%)
Oct 25, 2005 4.358 4.431 4.281 4.389 1,084,971 +0.04(+0.97%)
Oct 24, 2005 4.269 4.368 4.269 4.347 1,253,292 +0.11(+2.63%)
Oct 21, 2005 4.116 4.362 4.116 4.235 2,349,048 +0.18(+4.54%)
Oct 20, 2005 4.147 4.175 3.963 4.051 845,702 -0.11(-2.58%)
Oct 19, 2005 4.026 4.179 3.972 4.159 609,468 +0.12(+2.88%)
Oct 18, 2005 4.077 4.087 3.987 4.042 380,159 -0.05(-1.25%)
Oct 17, 2005 4.150 4.150 3.995 4.093 453,016 -0.04(-0.93%)
Oct 14, 2005 4.072 4.147 4.014 4.132 439,385 +0.11(+2.67%)
Oct 13, 2005 4.067 4.067 3.950 4.024 460,437 -0.02(-0.54%)
Oct 12, 2005 4.164 4.165 4.001 4.046 750,562 -0.10(-2.31%)
Oct 11, 2005 4.187 4.248 4.129 4.142 874,718 -0.02(-0.52%)
Oct 10, 2005 4.210 4.220 4.137 4.164 321,659 -0.01(-0.28%)
Oct 07, 2005 4.119 4.216 4.102 4.175 417,159 +0.09(+2.13%)
Oct 06, 2005 4.164 4.238 4.056 4.088 1,067,314 -0.05(-1.14%)
Oct 05, 2005 4.275 4.275 4.111 4.136 395,355 -0.13(-3.03%)
Oct 04, 2005 4.329 4.338 4.192 4.265 596,290 -0.04(-0.86%)
Oct 03, 2005 4.306 4.366 4.256 4.302 525,555 +0.02(+0.48%)
Sep 30, 2005 4.288 4.294 4.171 4.281 621,504 +0.01(+0.27%)
Sep 29, 2005 4.132 4.311 4.058 4.270 720,967 +0.16(+3.86%)
Sep 28, 2005 4.165 4.168 4.033 4.111 526,035 -0.02(-0.40%)
Sep 27, 2005 4.225 4.226 4.128 4.128 553,012 -0.08(-1.82%)
Sep 26, 2005 4.155 4.257 4.124 4.205 1,616,832 +0.29(+7.48%)
Sep 23, 2005 3.912 3.922 3.792 3.912 434,529 +0.04(+0.99%)
Sep 22, 2005 3.874 3.903 3.775 3.874 444,224 +0.02(+0.40%)
Sep 21, 2005 4.004 4.027 3.848 3.858 1,036,572 -0.16(-4.07%)
Sep 20, 2005 4.063 4.073 3.992 4.022 994,462 -0.03(-0.76%)
Sep 19, 2005 4.155 4.157 4.015 4.053 509,379 -0.11(-2.55%)
Sep 16, 2005 3.999 4.198 3.966 4.159 1,517,076 +0.18(+4.53%)
Sep 15, 2005 3.932 3.998 3.927 3.978 849,342 +0.06(+1.47%)
Sep 14, 2005 3.780 3.959 3.780 3.921 887,051 +0.14(+3.72%)
Sep 13, 2005 3.866 3.866 3.747 3.780 1,370,642 -0.10(-2.57%)
Sep 12, 2005 3.948 3.963 3.880 3.880 1,345,215 -0.08(-2.10%)
Sep 09, 2005 4.058 4.073 3.900 3.963 1,494,965 -0.16(-3.85%)
Sep 08, 2005 4.137 4.179 4.063 4.122 493,630 -0.03(-0.83%)
Sep 07, 2005 4.145 4.166 4.083 4.156 348,103 +0.00(+0.09%)
Sep 06, 2005 4.058 4.210 4.058 4.152 439,958 +0.09(+2.11%)
Sep 02, 2005 4.164 4.217 4.063 4.067 248,217 -0.08(-1.82%)
Sep 01, 2005 4.078 4.156 4.053 4.142 944,587 +0.05(+1.31%)
Aug 31, 2005 4.091 4.141 4.018 4.088 444,792 -0.01(-0.31%)
Aug 30, 2005 4.095 4.142 4.076 4.101 588,066 +0.05(+1.17%)
Aug 29, 2005 3.978 4.069 3.967 4.054 685,391 +0.07(+1.63%)
Aug 26, 2005 4.041 4.041 3.930 3.989 875,276 -0.05(-1.27%)
Aug 25, 2005 4.049 4.061 4.009 4.040 320,981 -0.01(-0.19%)
Aug 24, 2005 4.012 4.138 3.948 4.047 687,848 +0.02(+0.38%)
Aug 23, 2005 4.198 4.198 3.983 4.032 960,403 -0.17(-3.96%)
Aug 22, 2005 4.212 4.246 4.157 4.198 283,001 +0.01(+0.34%)
Aug 19, 2005 4.185 4.233 4.134 4.184 852,726 +0.02(+0.37%)
Aug 18, 2005 4.118 4.191 4.036 4.169 530,650 +0.05(+1.12%)
Aug 17, 2005 4.132 4.150 4.042 4.123 303,172 +0.02(+0.40%)
Aug 16, 2005 4.208 4.233 4.106 4.106 605,421 -0.13(-3.08%)
Aug 15, 2005 4.129 4.257 4.110 4.237 792,458 +0.08(+2.03%)
Aug 12, 2005 4.122 4.179 4.054 4.152 646,029 +0.01(+0.25%)
Aug 11, 2005 4.084 4.193 4.031 4.142 698,783 +0.05(+1.19%)
Aug 10, 2005 4.109 4.234 4.033 4.093 572,573 +0.01(+0.13%)
Aug 09, 2005 4.171 4.171 4.055 4.088 431,307 -0.07(-1.60%)
Aug 08, 2005 4.191 4.271 4.127 4.155 400,247 -0.02(-0.58%)
Aug 05, 2005 4.237 4.295 4.161 4.179 230,591 -0.07(-1.60%)
Aug 04, 2005 4.252 4.347 4.240 4.247 545,539 -0.00(-0.09%)
Aug 03, 2005 4.345 4.345 4.219 4.251 268,905 -0.10(-2.32%)
Aug 02, 2005 4.271 4.355 4.242 4.352 570,826 +0.06(+1.49%)
Aug 01, 2005 4.234 4.367 4.234 4.288 318,806 +0.05(+1.27%)
Jul 29, 2005 4.330 4.354 4.221 4.234 865,195 -0.10(-2.24%)
Jul 28, 2005 4.201 4.353 4.119 4.331 886,884 +0.13(+3.10%)
Jul 27, 2005 4.128 4.242 4.128 4.201 499,314 +0.08(+1.95%)
Jul 26, 2005 4.157 4.187 4.111 4.120 819,455 -0.03(-0.83%)
Jul 25, 2005 4.157 4.161 4.088 4.155 928,822 +0.02(+0.46%)
Jul 22, 2005 3.999 4.156 3.973 4.136 1,684,948 +0.23(+5.79%)
Jul 21, 2005 3.917 3.962 3.835 3.909 647,834 -0.01(-0.16%)
Jul 20, 2005 3.756 3.916 3.753 3.916 1,373,125 +0.18(+4.72%)
Jul 19, 2005 3.849 3.849 3.729 3.739 832,545 -0.08(-2.04%)
Jul 18, 2005 3.875 3.923 3.790 3.817 538,420 -0.08(-1.97%)
Jul 15, 2005 3.958 3.960 3.845 3.894 404,367 -0.09(-2.31%)
Jul 14, 2005 3.936 4.072 3.936 3.986 1,145,224 +0.08(+2.03%)
Jul 13, 2005 3.918 3.923 3.866 3.907 794,643 -0.01(-0.23%)
Jul 12, 2005 3.861 3.923 3.834 3.916 620,211 +0.02(+0.53%)
Jul 11, 2005 3.872 3.944 3.854 3.895 446,440 +0.00(+0.10%)
Jul 08, 2005 3.739 3.891 3.719 3.891 928,999 +0.16(+4.21%)
Jul 07, 2005 3.678 3.756 3.623 3.734 808,859 +0.02(+0.52%)
Jul 06, 2005 3.727 3.752 3.689 3.715 545,429 -0.01(-0.34%)
Jul 05, 2005 3.576 3.728 3.563 3.728 1,118,070 +0.14(+3.96%)
Jul 01, 2005 3.436 3.595 3.436 3.586 1,318,321 +0.16(+4.55%)
Jun 30, 2005 3.486 3.536 3.416 3.430 1,154,632 -0.05(-1.36%)
Jun 29, 2005 3.464 3.527 3.464 3.477 1,169,577 +0.00(+0.00%)
Jun 28, 2005 3.457 3.490 3.424 3.477 570,012 +0.04(+1.08%)
Jun 27, 2005 3.422 3.527 3.407 3.440 941,374 +0.01(+0.22%)
Jun 24, 2005 3.510 3.564 3.420 3.432 1,122,148 -0.08(-2.26%)
Jun 23, 2005 3.539 3.565 3.502 3.512 1,101,023 -0.03(-0.97%)
Jun 22, 2005 3.550 3.582 3.475 3.546 2,214,238 -0.01(-0.36%)
Jun 21, 2005 3.467 3.615 3.467 3.559 2,257,881 +0.10(+2.77%)
Jun 20, 2005 3.457 3.490 3.412 3.463 1,781,695 +0.02(+0.44%)
Jun 17, 2005 3.498 3.594 3.436 3.448 2,477,094 -0.07(-2.03%)
Jun 16, 2005 3.484 3.560 3.484 3.519 1,136,974 +0.04(+1.21%)
Jun 15, 2005 3.421 3.494 3.386 3.477 1,475,373 +0.07(+2.14%)
Jun 14, 2005 3.495 3.509 3.385 3.404 1,316,006 -0.08(-2.35%)
Jun 13, 2005 3.514 3.537 3.456 3.486 1,185,217 -0.04(-1.02%)
Jun 10, 2005 3.592 3.592 3.498 3.522 1,548,037 -0.09(-2.41%)
Jun 09, 2005 3.620 3.656 3.599 3.609 598,303 -0.02(-0.63%)
Jun 08, 2005 3.927 3.927 3.617 3.632 2,369,548 -0.31(-7.76%)
Jun 07, 2005 4.033 4.063 3.936 3.937 416,345 -0.07(-1.79%)
Jun 06, 2005 4.021 4.035 3.986 4.009 378,949 -0.01(-0.22%)
Jun 03, 2005 4.027 4.056 3.972 4.018 729,895 -0.01(-0.16%)
Jun 02, 2005 3.885 4.024 3.885 4.024 1,106,279 +0.10(+2.44%)
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.