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 )

169.84 -5.86 (-3.34%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 87.95 90.41 87.60 89.07 1,257,027 +1.12(+1.27%)
Nov 29, 2018 89.20 89.25 87.53 87.95 692,760 -1.50(-1.68%)
Nov 28, 2018 86.98 89.56 86.31 89.45 662,903 +3.04(+3.51%)
Nov 27, 2018 86.53 87.00 85.32 86.42 1,299,578 -0.47(-0.54%)
Nov 26, 2018 85.02 87.21 84.76 86.88 1,002,165 +2.80(+3.33%)
Nov 23, 2018 83.59 85.14 83.39 84.08 354,896 -0.40(-0.47%)
Nov 21, 2018 84.48 84.48 84.48 0 +1.78(+2.15%)
Nov 20, 2018 85.96 86.23 82.63 82.70 1,000,179 -4.79(-5.48%)
Nov 19, 2018 87.37 88.79 86.01 87.50 815,721 -0.22(-0.25%)
Nov 16, 2018 88.20 89.00 86.94 87.72 636,726 -0.94(-1.07%)
Nov 15, 2018 86.30 89.25 86.02 88.66 777,770 +1.87(+2.15%)
Nov 14, 2018 86.49 87.67 85.89 86.79 704,211 +1.11(+1.30%)
Nov 13, 2018 86.72 87.91 85.20 85.68 864,950 -0.59(-0.69%)
Nov 12, 2018 87.65 88.55 86.08 86.27 878,324 -1.67(-1.90%)
Nov 09, 2018 89.30 89.30 86.42 87.94 1,375,531 -1.92(-2.14%)
Nov 08, 2018 91.09 92.73 88.85 89.86 909,262 -1.56(-1.70%)
Nov 07, 2018 90.17 92.08 90.03 91.42 1,133,728 +2.33(+2.62%)
Nov 06, 2018 86.84 89.49 86.84 89.09 1,119,748 +1.95(+2.24%)
Nov 05, 2018 87.22 87.92 85.09 87.13 890,079 +0.10(+0.12%)
Nov 02, 2018 87.81 89.17 85.85 87.03 1,014,494 +0.01(+0.01%)
Nov 01, 2018 85.48 87.41 84.47 87.02 1,291,674 +2.06(+2.42%)
Oct 31, 2018 83.22 85.33 83.01 84.96 1,768,789 +2.74(+3.34%)
Oct 30, 2018 80.09 82.62 79.54 82.22 1,198,100 +3.65(+4.64%)
Oct 29, 2018 82.36 83.05 77.35 78.57 852,071 -2.46(-3.04%)
Oct 26, 2018 79.65 81.53 78.24 81.03 1,173,522 -0.21(-0.26%)
Oct 25, 2018 84.69 85.30 78.92 81.25 2,407,471 +0.79(+0.98%)
Oct 24, 2018 83.98 84.83 80.16 80.46 1,422,085 -3.20(-3.82%)
Oct 23, 2018 83.65 84.66 82.19 83.66 954,966 -1.77(-2.07%)
Oct 22, 2018 84.72 86.01 83.35 85.43 1,215,284 -0.60(-0.70%)
Oct 19, 2018 87.04 87.56 85.55 86.03 1,111,047 -0.06(-0.07%)
Oct 18, 2018 88.14 88.84 85.93 86.09 1,011,087 -2.25(-2.55%)
Oct 17, 2018 90.49 90.49 87.97 88.34 808,582 -2.21(-2.44%)
Oct 16, 2018 89.66 90.67 88.35 90.55 1,162,424 +2.23(+2.52%)
Oct 15, 2018 88.51 89.76 87.64 88.32 1,034,965 -0.64(-0.72%)
Oct 12, 2018 90.75 91.05 87.95 88.97 1,225,099 +0.17(+0.19%)
Oct 11, 2018 89.90 91.76 88.68 88.80 1,015,260 -1.75(-1.94%)
Oct 10, 2018 96.75 96.95 90.32 90.55 2,134,411 -6.12(-6.33%)
Oct 09, 2018 98.29 99.02 96.43 96.68 897,001 -1.53(-1.56%)
Oct 08, 2018 98.55 99.33 96.85 98.21 748,326 -0.73(-0.74%)
Oct 05, 2018 100.86 100.86 97.12 98.94 1,044,427 -1.69(-1.68%)
Oct 04, 2018 101.86 102.87 99.93 100.63 578,720 -1.51(-1.48%)
Oct 03, 2018 102.11 103.07 101.52 102.14 640,536 +0.31(+0.30%)
Oct 02, 2018 105.15 105.15 101.77 101.84 743,017 -3.43(-3.26%)
Oct 01, 2018 105.87 106.52 104.68 105.27 541,122 +0.22(+0.20%)
Sep 28, 2018 104.38 105.32 103.85 105.05 526,972 +0.38(+0.37%)
Sep 27, 2018 105.91 106.10 104.30 104.67 567,420 -0.55(-0.52%)
Sep 26, 2018 104.50 106.63 103.64 105.22 681,906 +0.98(+0.94%)
Sep 25, 2018 103.18 104.34 102.02 104.23 1,411,602 +1.21(+1.18%)
Sep 24, 2018 102.14 103.11 100.37 103.02 1,307,678 +0.89(+0.87%)
Sep 21, 2018 103.39 103.70 101.48 102.13 2,073,965 -0.92(-0.90%)
Sep 20, 2018 105.38 105.44 102.79 103.05 1,340,502 -1.94(-1.84%)
Sep 19, 2018 106.34 106.85 104.03 104.99 1,185,081 -1.10(-1.04%)
Sep 18, 2018 106.73 107.02 104.64 106.09 915,547 +0.47(+0.44%)
Sep 17, 2018 108.06 110.72 104.27 105.62 1,085,053 -2.45(-2.27%)
Sep 14, 2018 108.77 109.90 107.28 108.07 867,439 -0.32(-0.29%)
Sep 13, 2018 109.19 109.45 106.90 108.39 615,285 -0.15(-0.14%)
Sep 12, 2018 109.12 109.52 106.28 108.54 807,032 -0.92(-0.85%)
Sep 11, 2018 109.16 110.89 108.40 109.46 1,184,567 +0.29(+0.27%)
Sep 10, 2018 108.49 110.77 108.38 109.17 1,309,464 +1.56(+1.45%)
Sep 07, 2018 107.49 110.06 106.79 107.61 981,184 -0.11(-0.10%)
Sep 06, 2018 103.61 108.07 99.80 107.72 1,599,053 +4.28(+4.14%)
Sep 05, 2018 100.44 103.83 100.27 103.44 1,167,065 +2.88(+2.86%)
Sep 04, 2018 98.72 100.90 98.72 100.56 692,127 +1.36(+1.37%)
Aug 31, 2018 99.20 99.20 99.20 0 -0.50(-0.50%)
Aug 30, 2018 99.58 100.70 98.93 99.70 623,036 +0.14(+0.14%)
Aug 29, 2018 97.56 99.97 96.82 99.56 876,495 +2.46(+2.53%)
Aug 28, 2018 97.47 97.95 96.72 97.10 602,850 +0.00(+0.00%)
Aug 27, 2018 96.04 97.51 95.94 97.10 1,036,705 +1.64(+1.72%)
Aug 24, 2018 96.39 96.76 95.42 95.46 513,589 -0.70(-0.73%)
Aug 23, 2018 96.95 97.23 95.80 96.17 418,387 -0.77(-0.80%)
Aug 22, 2018 97.12 97.43 96.50 96.94 397,865 -0.42(-0.43%)
Aug 21, 2018 96.66 98.43 96.66 97.36 657,027 +0.65(+0.67%)
Aug 20, 2018 95.59 97.28 95.03 96.71 746,955 +1.16(+1.21%)
Aug 17, 2018 95.08 95.72 94.11 95.55 616,368 +0.40(+0.42%)
Aug 16, 2018 94.91 96.79 94.68 95.15 492,233 +0.81(+0.86%)
Aug 15, 2018 93.85 94.84 91.46 94.34 728,791 -0.25(-0.26%)
Aug 14, 2018 94.29 95.35 93.85 94.59 658,915 +0.69(+0.73%)
Aug 13, 2018 95.62 95.62 93.71 93.90 553,744 -1.51(-1.58%)
Aug 10, 2018 95.14 96.18 94.48 95.41 332,150 -0.34(-0.35%)
Aug 09, 2018 95.83 96.97 94.96 95.75 415,331 -0.07(-0.07%)
Aug 08, 2018 95.16 96.09 94.38 95.81 598,925 +0.42(+0.44%)
Aug 07, 2018 95.67 96.11 94.68 95.40 814,548 +0.05(+0.05%)
Aug 06, 2018 94.98 95.55 94.04 95.35 830,106 +0.48(+0.51%)
Aug 03, 2018 96.37 96.39 94.06 94.86 772,458 -1.37(-1.42%)
Aug 02, 2018 93.38 96.49 93.38 96.23 833,549 +2.34(+2.49%)
Aug 01, 2018 95.69 96.24 92.38 93.89 979,239 -1.66(-1.74%)
Jul 31, 2018 93.27 96.21 93.16 95.55 728,992 +2.48(+2.66%)
Jul 30, 2018 93.85 94.53 92.71 93.07 665,363 -0.56(-0.60%)
Jul 27, 2018 94.56 96.63 92.09 93.63 1,101,382 -0.21(-0.22%)
Jul 26, 2018 95.64 97.26 87.17 93.84 2,802,250 -2.47(-2.56%)
Jul 25, 2018 94.65 96.54 92.47 96.31 1,297,178 +3.54(+3.82%)
Jul 24, 2018 99.10 99.25 90.92 92.77 1,829,002 -5.53(-5.62%)
Jul 23, 2018 97.10 98.98 96.96 98.29 690,594 +1.24(+1.28%)
Jul 20, 2018 96.89 97.88 96.55 97.05 821,137 -0.03(-0.03%)
Jul 19, 2018 95.90 97.89 94.78 97.08 1,073,975 +0.57(+0.59%)
Jul 18, 2018 95.12 97.31 94.77 96.51 1,295,147 +1.62(+1.71%)
Jul 17, 2018 92.98 95.40 92.58 94.89 1,015,413 +1.84(+1.98%)
Jul 16, 2018 97.43 97.55 91.39 93.05 1,581,746 -3.48(-3.60%)
Jul 13, 2018 96.52 927,642 +0.53(+0.56%)
Jul 12, 2018 96.04 96.24 94.60 95.99 801,608 +1.03(+1.08%)
Jul 11, 2018 95.38 95.47 93.68 94.96 1,310,190 -1.39(-1.44%)
Jul 10, 2018 99.24 100.31 95.69 96.35 955,139 -2.53(-2.56%)
Jul 09, 2018 96.57 98.93 96.49 98.88 716,659 +2.94(+3.07%)
Jul 06, 2018 95.79 97.48 95.00 95.94 639,200 +0.69(+0.72%)
Jul 05, 2018 96.16 97.46 94.20 95.25 1,001,479 -0.72(-0.75%)
Jul 03, 2018 95.97 95.97 95.97 0 -1.09(-1.13%)
Jul 02, 2018 96.71 97.87 95.95 97.06 1,280,976 +0.10(+0.11%)
Jun 29, 2018 98.59 99.30 96.87 96.96 975,271 -0.61(-0.63%)
Jun 28, 2018 97.49 98.02 96.16 97.57 660,897 -0.14(-0.15%)
Jun 27, 2018 99.91 100.54 97.60 97.71 680,075 -1.81(-1.82%)
Jun 26, 2018 99.90 100.68 98.98 99.52 937,668 -0.25(-0.25%)
Jun 25, 2018 102.19 102.19 99.09 99.77 946,129 -2.94(-2.86%)
Jun 22, 2018 105.61 105.74 102.62 102.71 1,818,921 -1.95(-1.87%)
Jun 21, 2018 103.99 106.21 103.84 104.67 501,710 -1.48(-1.39%)
Jun 20, 2018 103.51 106.33 103.18 106.14 649,565 +2.26(+2.17%)
Jun 19, 2018 104.29 104.47 102.26 103.89 1,068,697 -0.90(-0.86%)
Jun 18, 2018 104.36 106.14 104.01 104.78 923,838 -0.41(-0.39%)
Jun 15, 2018 105.47 104.33 105.19 1,551,086 +0.86(+0.83%)
Jun 14, 2018 105.66 105.66 103.20 104.33 1,176,636 -1.09(-1.03%)
Jun 13, 2018 106.42 106.67 105.38 105.42 914,396 -0.82(-0.77%)
Jun 12, 2018 105.63 106.81 105.28 106.23 663,539 +0.99(+0.94%)
Jun 11, 2018 104.91 106.11 104.65 105.25 882,210 +0.68(+0.65%)
Jun 08, 2018 103.10 104.82 102.69 104.56 631,122 +1.59(+1.54%)
Jun 07, 2018 103.00 103.43 101.54 102.97 553,360 +0.42(+0.41%)
Jun 06, 2018 102.66 99.52 102.55 820,815 +2.06(+2.05%)
Jun 05, 2018 100.05 102.76 98.30 100.49 985,993 +0.26(+0.26%)
Jun 04, 2018 103.84 104.29 99.77 100.23 1,008,861 -3.41(-3.29%)
Jun 01, 2018 102.49 103.82 101.68 103.64 894,292 +2.21(+2.18%)
May 31, 2018 102.99 103.83 100.92 101.43 901,394 -1.60(-1.55%)
May 30, 2018 101.05 103.90 101.05 103.03 945,441 +2.42(+2.40%)
May 29, 2018 100.12 101.01 99.41 100.61 868,440 +0.33(+0.33%)
May 25, 2018 100.28 100.28 100.28 0 +0.42(+0.42%)
May 24, 2018 97.66 100.25 97.66 99.86 1,023,084 +2.36(+2.42%)
May 23, 2018 96.62 97.57 95.10 97.50 675,078 +1.06(+1.10%)
May 22, 2018 98.65 98.76 96.33 96.44 443,065 -1.84(-1.87%)
May 21, 2018 96.64 98.69 96.30 98.28 823,790 +2.50(+2.61%)
May 18, 2018 95.18 96.13 94.99 95.77 890,609 +0.59(+0.61%)
May 17, 2018 94.43 96.18 94.43 95.19 588,348 +0.47(+0.49%)
May 16, 2018 94.17 95.53 94.13 94.72 562,920 +0.64(+0.68%)
May 15, 2018 94.51 95.25 93.76 94.08 817,953 -1.05(-1.11%)
May 14, 2018 95.92 96.46 94.92 95.13 674,983 -0.53(-0.55%)
May 11, 2018 94.68 96.22 94.68 95.66 743,992 +1.31(+1.39%)
May 10, 2018 94.78 94.91 94.07 94.35 827,993 +0.20(+0.21%)
May 09, 2018 91.98 94.19 91.94 94.15 1,171,557 +2.18(+2.37%)
May 08, 2018 89.96 94.54 89.91 91.97 3,208,478 +2.27(+2.53%)
May 07, 2018 87.85 90.12 87.84 89.70 984,787 +2.35(+2.70%)
May 04, 2018 86.02 88.07 85.90 87.35 659,274 +0.74(+0.86%)
May 03, 2018 86.30 87.15 85.10 86.61 1,125,755 +0.08(+0.10%)
May 02, 2018 85.27 87.45 84.72 86.52 1,107,620 +0.84(+0.98%)
May 01, 2018 87.04 87.40 85.13 85.68 1,131,584 -1.37(-1.58%)
Apr 30, 2018 88.27 88.88 87.03 87.06 1,259,302 -0.08(-0.10%)
Apr 27, 2018 86.58 87.41 85.20 87.14 929,938 +0.69(+0.80%)
Apr 26, 2018 91.31 91.31 84.48 86.45 2,306,138 -5.78(-6.26%)
Apr 25, 2018 92.34 93.65 91.06 92.23 1,345,797 -0.36(-0.39%)
Apr 24, 2018 97.25 98.36 91.97 92.59 1,261,149 -3.98(-4.12%)
Apr 23, 2018 97.05 97.46 96.27 96.57 645,624 -0.02(-0.02%)
Apr 20, 2018 97.81 97.81 96.14 96.58 632,292 -0.90(-0.92%)
Apr 19, 2018 98.21 98.21 97.09 97.48 281,890 -0.72(-0.73%)
Apr 18, 2018 97.55 98.73 97.44 98.20 576,085 +0.92(+0.95%)
Apr 17, 2018 96.90 97.55 95.86 97.27 563,314 +1.23(+1.28%)
Apr 16, 2018 94.58 96.55 93.81 96.05 792,638 +2.36(+2.52%)
Apr 13, 2018 95.33 95.41 93.26 93.68 554,981 -0.87(-0.92%)
Apr 12, 2018 93.14 94.81 92.73 94.56 862,769 +1.62(+1.74%)
Apr 11, 2018 92.24 93.52 92.13 92.94 500,275 +0.21(+0.23%)
Apr 10, 2018 92.38 93.65 91.99 92.72 893,805 +1.56(+1.71%)
Apr 09, 2018 92.60 93.12 90.97 91.16 885,528 -0.44(-0.48%)
Apr 06, 2018 93.57 93.94 90.58 91.60 860,557 -2.73(-2.90%)
Apr 05, 2018 95.74 95.74 92.89 94.33 788,274 -0.80(-0.84%)
Apr 04, 2018 92.44 95.30 91.83 95.13 1,164,207 +1.12(+1.19%)
Apr 03, 2018 93.33 94.89 92.66 94.01 1,116,049 +1.94(+2.10%)
Apr 02, 2018 95.35 96.55 91.23 92.07 948,370 -3.51(-3.67%)
Mar 29, 2018 95.58 95.58 95.58 0 +3.16(+3.42%)
Mar 28, 2018 92.83 93.46 90.61 92.42 803,980 -0.42(-0.45%)
Mar 27, 2018 96.73 96.73 92.53 92.84 874,302 -3.19(-3.32%)
Mar 26, 2018 95.24 96.42 93.80 96.03 867,630 +2.54(+2.72%)
Mar 23, 2018 95.47 96.54 93.23 93.48 746,975 -1.89(-1.98%)
Mar 22, 2018 96.86 97.89 95.26 95.37 760,824 -2.56(-2.61%)
Mar 21, 2018 97.44 99.18 96.96 97.92 812,520 +0.40(+0.41%)
Mar 20, 2018 96.06 98.46 96.06 97.53 916,506 +1.36(+1.41%)
Mar 19, 2018 95.50 96.72 95.15 96.17 922,141 +0.51(+0.54%)
Mar 16, 2018 95.54 96.74 95.43 95.65 1,733,329 -0.03(-0.03%)
Mar 15, 2018 95.20 96.36 94.56 95.68 874,171 +0.76(+0.80%)
Mar 14, 2018 96.83 97.20 94.84 94.92 734,001 -1.63(-1.68%)
Mar 13, 2018 95.95 97.52 95.95 96.55 1,151,853 +0.36(+0.38%)
Mar 12, 2018 96.25 97.90 95.66 96.18 586,473 +0.20(+0.20%)
Mar 09, 2018 93.61 96.60 93.61 95.99 936,396 +3.30(+3.56%)
Mar 08, 2018 92.79 93.27 91.38 92.68 842,478 +0.31(+0.34%)
Mar 07, 2018 92.51 89.77 92.37 1,122,180 +1.66(+1.84%)
Mar 06, 2018 90.60 91.72 90.13 90.71 986,378 +0.76(+0.85%)
Mar 05, 2018 89.87 90.49 88.39 89.94 906,830 -0.23(-0.26%)
Mar 02, 2018 88.95 90.33 87.28 90.18 1,117,202 +0.62(+0.70%)
Mar 01, 2018 90.52 91.60 88.51 89.56 917,439 -0.71(-0.78%)
Feb 28, 2018 90.30 91.78 90.13 90.26 1,060,145 +0.05(+0.06%)
Feb 27, 2018 91.76 92.65 90.16 90.21 543,733 -1.27(-1.39%)
Feb 26, 2018 91.54 91.87 91.06 91.48 759,609 +0.84(+0.92%)
Feb 23, 2018 90.50 91.08 87.87 90.65 632,224 +0.25(+0.27%)
Feb 22, 2018 89.33 91.57 88.91 90.40 725,783 +1.64(+1.85%)
Feb 21, 2018 88.22 90.41 87.87 88.76 1,025,971 +0.89(+1.01%)
Feb 20, 2018 88.26 89.33 87.66 87.87 781,886 -0.92(-1.03%)
Feb 16, 2018 88.78 88.78 88.78 0 +0.12(+0.14%)
Feb 15, 2018 90.58 90.58 87.90 88.66 927,377 -1.34(-1.49%)
Feb 14, 2018 87.84 90.31 87.00 90.00 928,400 +1.90(+2.15%)
Feb 13, 2018 85.53 88.28 84.77 88.11 992,399 +2.30(+2.68%)
Feb 12, 2018 85.56 86.38 84.21 85.81 900,096 +1.25(+1.48%)
Feb 09, 2018 87.25 87.68 83.48 84.56 2,446,730 -1.02(-1.19%)
Feb 08, 2018 90.20 92.19 86.28 85.58 1,792,819 -6.69(-7.25%)
Feb 07, 2018 90.95 92.85 90.63 92.27 914,424 +1.05(+1.15%)
Feb 06, 2018 88.55 91.49 86.42 91.22 1,964,942 -0.44(-0.48%)
Feb 05, 2018 93.35 94.62 89.99 91.66 1,128,712 -2.61(-2.77%)
Feb 02, 2018 94.94 96.09 93.46 94.27 929,365 -1.40(-1.47%)
Feb 01, 2018 94.96 96.05 94.03 95.68 722,989 +0.52(+0.55%)
Jan 31, 2018 96.15 97.44 94.90 95.16 835,478 -0.23(-0.24%)
Jan 30, 2018 95.36 95.97 94.30 95.38 621,495 -0.76(-0.79%)
Jan 29, 2018 96.81 97.66 95.81 96.14 820,263 -1.27(-1.30%)
Jan 26, 2018 96.92 97.57 96.01 97.41 582,577 +0.82(+0.85%)
Jan 25, 2018 96.85 97.45 95.81 96.59 813,250 +0.23(+0.24%)
Jan 24, 2018 97.27 97.30 95.73 96.36 1,050,361 -0.60(-0.62%)
Jan 23, 2018 97.07 97.46 96.32 96.96 752,046 +0.08(+0.09%)
Jan 22, 2018 96.38 96.88 95.10 96.88 974,116 +0.73(+0.76%)
Jan 19, 2018 95.16 96.19 94.77 96.14 666,877 +1.36(+1.43%)
Jan 18, 2018 94.14 95.10 93.65 94.79 727,235 +0.83(+0.89%)
Jan 17, 2018 93.05 94.04 92.69 93.95 722,167 +1.57(+1.70%)
Jan 16, 2018 93.01 93.67 91.88 92.38 1,095,718 -0.26(-0.28%)
Jan 12, 2018 92.64 92.64 92.64 0 +1.16(+1.26%)
Jan 11, 2018 89.94 91.61 89.61 91.48 678,780 +1.89(+2.11%)
Jan 10, 2018 90.46 90.46 89.04 89.59 1,426,647 -1.03(-1.13%)
Jan 09, 2018 89.69 91.02 89.52 90.62 986,393 +0.98(+1.09%)
Jan 08, 2018 88.87 89.83 88.70 89.64 843,472 +0.88(+1.00%)
Jan 05, 2018 88.20 88.94 87.85 88.76 542,435 +0.80(+0.91%)
Jan 04, 2018 87.72 88.46 87.20 87.96 1,065,287 +0.51(+0.59%)
Jan 03, 2018 87.48 87.72 87.07 87.44 964,888 +0.09(+0.10%)
Jan 02, 2018 85.60 87.39 85.47 87.35 814,513 +1.88(+2.20%)
Dec 29, 2017 85.47 85.47 85.47 0 -0.81(-0.93%)
Dec 28, 2017 86.74 86.83 85.29 86.28 653,769 -0.53(-0.61%)
Dec 27, 2017 86.56 87.11 86.24 86.81 714,618 +0.66(+0.76%)
Dec 26, 2017 86.21 85.80 86.16 679,606 -0.05(-0.06%)
Dec 22, 2017 84.45 86.44 83.90 86.21 1,147,932 +2.02(+2.40%)
Dec 21, 2017 84.62 84.62 82.76 84.19 1,141,054 +0.15(+0.18%)
Dec 20, 2017 84.75 84.83 83.95 84.04 1,157,468 -0.29(-0.34%)
Dec 19, 2017 84.11 84.38 83.21 84.32 733,115 +0.31(+0.36%)
Dec 18, 2017 84.15 84.91 83.47 84.02 957,491 -0.08(-0.09%)
Dec 15, 2017 83.28 84.76 83.28 84.10 1,084,860 +0.86(+1.03%)
Dec 14, 2017 84.08 84.40 82.97 83.24 771,051 -0.58(-0.69%)
Dec 13, 2017 83.87 84.82 83.73 83.82 995,218 -0.05(-0.05%)
Dec 12, 2017 83.84 84.19 83.42 83.86 708,910 +0.30(+0.36%)
Dec 11, 2017 84.70 84.87 83.20 83.56 861,144 -1.23(-1.45%)
Dec 08, 2017 84.47 85.37 84.14 84.79 1,177,143 +0.57(+0.67%)
Dec 07, 2017 83.80 84.30 83.19 84.23 1,661,495 +0.68(+0.81%)
Dec 06, 2017 83.10 83.84 82.52 83.55 1,497,389 +0.84(+1.01%)
Dec 05, 2017 83.34 84.45 82.47 82.71 1,110,336 -0.22(-0.27%)
Dec 04, 2017 81.67 81.90 81.67 82.93 1,200,236 +0.21(+0.26%)
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.