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 )

172.39 +1.27 (+0.74%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 11, 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 (%)
Dec 31, 2003 2.014 2.015 1.936 1.936 307,417 -0.08(-3.97%)
Dec 30, 2003 2.000 2.039 2.000 2.016 208,934 -0.02(-0.78%)
Dec 29, 2003 1.981 2.039 1.970 2.032 495,262 +0.08(+3.89%)
Dec 26, 2003 1.956 1.975 1.950 1.956 39,174 -0.00(-0.06%)
Dec 24, 2003 1.982 1.982 1.943 1.957 141,286 -0.03(-1.35%)
Dec 23, 2003 1.950 1.984 1.930 1.984 291,678 +0.04(+1.84%)
Dec 22, 2003 1.884 1.949 1.872 1.948 529,109 +0.06(+3.28%)
Dec 19, 2003 1.911 1.911 1.865 1.886 293,681 -0.02(-0.90%)
Dec 18, 2003 1.863 1.910 1.858 1.903 595,278 +0.04(+2.17%)
Dec 17, 2003 1.812 1.866 1.812 1.863 341,999 +0.03(+1.71%)
Dec 16, 2003 1.816 1.852 1.806 1.832 906,638 +0.01(+0.75%)
Dec 15, 2003 1.832 1.874 1.817 1.818 1,047,964 -0.01(-0.71%)
Dec 12, 2003 1.876 1.878 1.805 1.831 1,228,534 -0.04(-2.27%)
Dec 11, 2003 1.912 1.912 1.864 1.874 634,390 -0.04(-1.99%)
Dec 10, 2003 1.932 1.940 1.898 1.912 412,087 -0.03(-1.75%)
Dec 09, 2003 1.976 1.994 1.934 1.946 243,305 -0.02(-0.95%)
Dec 08, 2003 1.908 1.976 1.908 1.965 232,628 +0.04(+2.28%)
Dec 05, 2003 1.878 1.920 1.907 1.921 81,352 +0.04(+2.30%)
Dec 04, 2003 1.876 1.916 1.849 1.878 327,168 -0.02(-0.90%)
Dec 03, 2003 1.872 1.913 1.864 1.895 360,100 +0.02(+1.12%)
Dec 02, 2003 1.866 1.889 1.858 1.874 380,336 +0.02(+0.95%)
Dec 01, 2003 1.818 1.866 1.818 1.856 200,869 +0.04(+2.48%)
Nov 28, 2003 1.853 1.853 1.801 1.811 92,686 -0.05(-2.45%)
Nov 26, 2003 1.807 1.860 1.781 1.857 150,133 +0.06(+3.16%)
Nov 25, 2003 1.809 1.826 1.773 1.800 385,491 -0.02(-1.00%)
Nov 24, 2003 1.739 1.853 1.739 1.818 358,723 +0.06(+3.39%)
Nov 21, 2003 1.760 1.760 1.705 1.758 145,956 -0.00(-0.19%)
Nov 20, 2003 1.759 1.772 1.751 1.762 266,514 -0.00(-0.19%)
Nov 19, 2003 1.761 1.794 1.761 1.765 206,204 +0.00(+0.23%)
Nov 18, 2003 1.791 1.791 1.761 1.761 169,611 -0.03(-1.59%)
Nov 17, 2003 1.767 1.803 1.767 1.790 301,793 +0.01(+0.48%)
Nov 14, 2003 1.793 1.804 1.767 1.781 317,977 +0.00(+0.13%)
Nov 13, 2003 1.795 1.801 1.770 1.779 298,413 -0.01(-0.67%)
Nov 12, 2003 1.767 1.798 1.760 1.791 358,755 +0.01(+0.67%)
Nov 11, 2003 1.777 1.780 1.767 1.779 184,121 -0.01(-0.57%)
Nov 10, 2003 1.797 1.797 1.763 1.789 219,572 -0.02(-1.13%)
Nov 07, 2003 1.819 1.839 1.797 1.810 168,907 -0.01(-0.56%)
Nov 06, 2003 1.820 1.828 1.789 1.820 145,565 +0.01(+0.57%)
Nov 05, 2003 1.828 1.844 1.808 1.810 391,593 -0.03(-1.85%)
Nov 04, 2003 1.860 1.875 1.818 1.844 345,214 -0.03(-1.52%)
Nov 03, 2003 1.814 1.885 1.814 1.872 259,489 +0.05(+2.74%)
Oct 31, 2003 1.853 1.860 1.799 1.822 772,462 -0.03(-1.38%)
Oct 30, 2003 1.907 1.908 1.848 1.848 305,070 -0.06(-3.10%)
Oct 29, 2003 1.864 1.907 1.844 1.907 767,416 +0.05(+2.94%)
Oct 28, 2003 1.774 1.863 1.774 1.852 555,549 +0.06(+3.62%)
Oct 27, 2003 1.728 1.793 1.728 1.787 427,881 +0.04(+2.58%)
Oct 24, 2003 1.716 1.744 1.695 1.743 431,009 -0.01(-0.78%)
Oct 23, 2003 1.740 1.823 1.698 1.756 423,969 +0.04(+2.35%)
Oct 22, 2003 1.784 1.818 1.711 1.716 563,989 -0.07(-4.01%)
Oct 21, 2003 1.830 1.849 1.782 1.787 258,918 -0.05(-2.90%)
Oct 20, 2003 1.851 1.883 1.814 1.841 467,508 -0.03(-1.58%)
Oct 17, 2003 1.903 1.903 1.830 1.870 662,018 -0.02(-1.05%)
Oct 16, 2003 1.927 1.927 1.887 1.890 442,516 -0.04(-1.89%)
Oct 15, 2003 1.943 1.973 1.927 1.927 435,969 -0.03(-1.40%)
Oct 14, 2003 1.938 1.980 1.910 1.954 292,390 +0.02(+0.85%)
Oct 13, 2003 1.869 1.937 1.841 1.937 462,987 +0.09(+5.12%)
Oct 10, 2003 1.878 1.880 1.842 1.843 573,454 -0.03(-1.73%)
Oct 09, 2003 1.810 1.878 1.785 1.876 1,443,163 +0.04(+2.39%)
Oct 08, 2003 1.659 1.852 1.659 1.832 1,711,344 +0.15(+8.96%)
Oct 07, 2003 1.656 1.684 1.637 1.681 1,765,685 +0.02(+1.37%)
Oct 06, 2003 1.706 1.706 1.655 1.659 786,956 -0.03(-1.78%)
Oct 03, 2003 1.682 1.709 1.657 1.689 1,287,882 +0.01(+0.85%)
Oct 02, 2003 1.706 1.710 1.674 1.674 729,431 -0.02(-1.47%)
Oct 01, 2003 1.686 1.710 1.673 1.699 694,739 +0.03(+1.84%)
Sep 30, 2003 1.670 1.696 1.651 1.669 1,045,570 -0.01(-0.34%)
Sep 29, 2003 1.679 1.705 1.658 1.674 752,468 -0.03(-1.63%)
Sep 26, 2003 1.719 1.747 1.697 1.702 960,675 -0.02(-1.19%)
Sep 25, 2003 1.761 1.778 1.715 1.723 1,136,685 -0.05(-2.79%)
Sep 24, 2003 1.780 1.780 1.769 1.772 671,671 -0.02(-1.24%)
Sep 23, 2003 1.785 1.802 1.773 1.794 638,692 -0.00(-0.19%)
Sep 22, 2003 1.866 1.866 1.776 1.798 873,268 -0.02(-1.13%)
Sep 19, 2003 1.843 1.891 1.761 1.818 1,520,487 -0.09(-4.96%)
Sep 18, 2003 1.873 1.915 1.871 1.913 970,937 +0.02(+1.08%)
Sep 17, 2003 1.937 1.943 1.853 1.893 582,113 +0.00(+0.03%)
Sep 16, 2003 1.871 1.920 1.869 1.892 571,076 -0.02(-0.95%)
Sep 15, 2003 1.932 1.932 1.890 1.910 348,875 -0.02(-1.03%)
Sep 12, 2003 1.935 1.935 1.892 1.930 372,342 -0.01(-0.47%)
Sep 11, 2003 1.951 1.982 1.937 1.939 324,626 -0.02(-1.02%)
Sep 10, 2003 1.980 1.981 1.956 1.959 434,138 -0.03(-1.43%)
Sep 09, 2003 1.980 2.011 1.968 1.987 743,902 -0.00(-0.14%)
Sep 08, 2003 1.949 2.006 1.949 1.990 755,636 +0.04(+1.95%)
Sep 05, 2003 1.962 1.994 1.935 1.952 714,756 -0.01(-0.75%)
Sep 04, 2003 1.989 2.006 1.967 1.967 686,017 -0.03(-1.37%)
Sep 03, 2003 1.976 2.026 1.976 1.994 302,723 -0.01(-0.54%)
Sep 02, 2003 1.947 2.023 1.902 2.005 869,842 -0.02(-1.20%)
Aug 29, 2003 2.028 2.055 2.022 2.030 416,929 +0.01(+0.65%)
Aug 28, 2003 1.959 2.028 1.949 2.016 208,855 +0.06(+2.93%)
Aug 27, 2003 1.972 1.986 1.941 1.959 237,798 +0.01(+0.35%)
Aug 26, 2003 1.962 1.965 1.932 1.952 274,563 +0.01(+0.56%)
Aug 25, 2003 1.929 1.981 1.927 1.941 477,943 +0.01(+0.68%)
Aug 22, 2003 1.971 1.997 1.919 1.928 342,617 -0.04(-1.88%)
Aug 21, 2003 1.937 1.965 1.920 1.965 291,772 +0.02(+1.26%)
Aug 20, 2003 1.935 1.966 1.917 1.941 283,168 +0.01(+0.32%)
Aug 19, 2003 1.892 1.939 1.866 1.935 743,120 +0.07(+3.50%)
Aug 18, 2003 1.847 1.875 1.803 1.869 398,938 +0.03(+1.61%)
Aug 15, 2003 1.858 1.864 1.811 1.840 74,312 +0.00(+0.06%)
Aug 14, 2003 1.827 1.864 1.809 1.839 320,715 +0.04(+2.28%)
Aug 13, 2003 1.832 1.864 1.794 1.798 381,729 -0.02(-1.09%)
Aug 12, 2003 1.732 1.827 1.732 1.818 265,958 +0.07(+3.73%)
Aug 11, 2003 1.761 1.799 1.737 1.752 283,950 -0.02(-1.38%)
Aug 08, 2003 1.782 1.806 1.776 1.777 62,578 -0.01(-0.70%)
Aug 07, 2003 1.718 1.809 1.696 1.789 585,891 +0.06(+3.76%)
Aug 06, 2003 1.734 1.765 1.682 1.724 565,553 -0.02(-1.33%)
Aug 05, 2003 1.780 1.780 1.726 1.748 499,846 -0.03(-1.82%)
Aug 04, 2003 1.792 1.818 1.769 1.780 256,572 -0.02(-1.26%)
Aug 01, 2003 1.804 1.826 1.790 1.803 940,243 -0.02(-0.84%)
Jul 31, 2003 1.826 1.826 1.800 1.818 843,246 +0.00(+0.00%)
Jul 30, 2003 1.847 1.875 1.795 1.818 1,560,553 -0.04(-2.14%)
Jul 29, 2003 1.810 1.870 1.800 1.858 888,615 +0.06(+3.35%)
Jul 28, 2003 1.797 1.835 1.764 1.798 1,012,208 +0.03(+1.51%)
Jul 25, 2003 1.764 1.795 1.730 1.771 569,465 +0.02(+1.20%)
Jul 24, 2003 1.789 1.797 1.710 1.750 690,711 -0.01(-0.36%)
Jul 23, 2003 1.683 1.795 1.683 1.756 1,436,178 +0.05(+2.79%)
Jul 22, 2003 1.669 1.709 1.669 1.709 560,078 +0.04(+2.28%)
Jul 21, 2003 1.659 1.701 1.659 1.670 779,885 -0.02(-0.98%)
Jul 18, 2003 1.659 1.693 1.628 1.687 545,215 +0.04(+2.34%)
Jul 17, 2003 1.639 1.675 1.627 1.648 1,084,173 -0.02(-1.02%)
Jul 16, 2003 1.647 1.690 1.634 1.665 1,545,690 +0.02(+1.45%)
Jul 15, 2003 1.615 1.662 1.611 1.641 790,054 +0.02(+1.01%)
Jul 14, 2003 1.578 1.656 1.570 1.625 1,580,891 +0.06(+3.51%)
Jul 11, 2003 1.537 1.631 1.537 1.570 2,062,746 +0.04(+2.79%)
Jul 10, 2003 1.437 1.574 1.437 1.527 3,107,808 +0.11(+7.61%)
Jul 09, 2003 1.394 1.452 1.394 1.419 1,127,978 +0.01(+0.36%)
Jul 08, 2003 1.380 1.473 1.345 1.414 2,002,514 +0.14(+10.57%)
Jul 07, 2003 1.214 1.290 1.209 1.279 1,558,988 +0.07(+5.68%)
Jul 03, 2003 1.239 1.247 1.210 1.210 219,807 -0.03(-2.70%)
Jul 02, 2003 1.216 1.244 1.201 1.244 988,115 +0.03(+2.24%)
Jul 01, 2003 1.229 1.243 1.159 1.216 1,462,774 +0.00(+0.19%)
Jun 30, 2003 1.220 1.285 1.173 1.214 4,374,180 -0.01(-0.47%)
Jun 27, 2003 1.232 1.245 1.197 1.220 989,367 -0.01(-0.97%)
Jun 26, 2003 1.272 1.311 1.222 1.232 1,295,376 -0.04(-3.08%)
Jun 25, 2003 1.264 1.289 1.248 1.271 933,203 +0.01(+0.81%)
Jun 24, 2003 1.267 1.290 1.249 1.261 938,678 +0.01(+0.69%)
Jun 23, 2003 1.318 1.319 1.235 1.252 941,025 -0.03(-2.70%)
Jun 20, 2003 1.288 1.325 1.208 1.287 1,171,783 -0.00(-0.13%)
Jun 19, 2003 1.333 1.378 1.270 1.289 1,404,106 -0.06(-4.50%)
Jun 18, 2003 1.404 1.432 1.315 1.349 1,428,356 -0.07(-4.69%)
Jun 17, 2003 1.432 1.435 1.369 1.416 538,175 +0.49(+52.40%)
Jun 16, 2003 0.9268 0.9379 0.9002 0.9290 925,771 +0.00(+0.24%)
Jun 13, 2003 0.9321 0.9507 0.9156 0.9268 1,851,543 -0.03(-2.93%)
Jun 12, 2003 0.8715 0.9571 0.8715 0.9548 1,661,461 +0.08(+9.28%)
Jun 11, 2003 0.8687 0.8826 0.8586 0.8737 837,770 +0.01(+1.17%)
Jun 10, 2003 0.8512 0.8684 0.8399 0.8636 877,664 +0.02(+2.40%)
Jun 09, 2003 0.8568 0.8553 0.8389 0.8434 1,417,322 -0.01(-1.56%)
Jun 06, 2003 0.8687 0.8826 0.8487 0.8568 2,932,197 -0.01(-0.85%)
Jun 05, 2003 0.9015 0.9066 0.8472 0.8641 3,457,857 -0.06(-6.48%)
Jun 04, 2003 0.9394 0.9394 0.9192 0.9240 926,945 -0.01(-1.29%)
Jun 03, 2003 0.9624 0.9722 0.9280 0.9361 942,198 -0.04(-4.58%)
Jun 02, 2003 1.003 1.003 0.9697 0.9810 1,071,267 -0.02(-1.57%)
May 30, 2003 0.9773 1.010 0.9773 0.9967 1,614,527 +0.02(+1.73%)
May 29, 2003 0.9596 0.9874 0.9381 0.9798 1,470,205 +0.02(+2.10%)
May 28, 2003 0.9169 0.9783 0.9169 0.9596 1,519,486 +0.03(+3.68%)
May 27, 2003 0.9086 0.9285 0.8949 0.9255 1,914,904 +0.02(+1.81%)
May 23, 2003 0.8841 0.9293 0.8657 0.9091 840,117 +0.04(+4.68%)
May 22, 2003 0.8826 0.8990 0.8553 0.8684 1,600,447 -0.01(-1.52%)
May 21, 2003 0.8732 0.8899 0.8639 0.8818 829,557 +0.02(+2.13%)
May 20, 2003 0.8704 0.9063 0.8573 0.8634 1,196,815 +0.00(+0.24%)
May 19, 2003 0.8785 0.8884 0.8561 0.8614 830,730 -0.03(-3.45%)
May 16, 2003 0.8826 0.9023 0.8826 0.8922 1,016,119 +0.00(+0.48%)
May 15, 2003 0.8914 0.9086 0.8639 0.8879 520,966 -0.01(-1.04%)
May 14, 2003 0.9088 0.9192 0.8843 0.8972 394,245 -0.01(-1.11%)
May 13, 2003 0.8586 0.9197 0.8586 0.9073 569,073 +0.05(+5.30%)
May 12, 2003 0.8614 0.8742 0.8434 0.8616 682,888 -0.01(-1.10%)
May 09, 2003 0.8467 0.8811 0.8396 0.8712 549,127 +0.03(+3.76%)
May 08, 2003 0.8333 0.8447 0.8257 0.8396 614,834 +0.01(+1.06%)
May 07, 2003 0.8333 0.8561 0.8247 0.8308 659,421 -0.00(-0.51%)
May 06, 2003 0.8358 0.8409 0.8232 0.8351 510,406 +0.01(+0.73%)
May 05, 2003 0.8298 0.8358 0.8207 0.8290 1,240,229 -0.00(-0.12%)
May 02, 2003 0.8257 0.8396 0.8182 0.8300 482,246 +0.00(+0.24%)
May 01, 2003 0.8384 0.8538 0.8076 0.8280 1,142,841 -0.01(-1.12%)
Apr 30, 2003 0.8114 0.8374 0.7980 0.8374 435,312 +0.02(+2.69%)
Apr 29, 2003 0.7954 0.8156 0.7770 0.8154 1,457,298 +0.02(+3.10%)
Apr 28, 2003 0.7917 0.8081 0.7689 0.7909 1,341,137 +0.02(+2.32%)
Apr 25, 2003 0.7858 0.7919 0.7581 0.7730 2,760,888 -0.02(-3.04%)
Apr 24, 2003 0.8351 0.8535 0.7571 0.7972 6,873,474 -0.09(-9.80%)
Apr 23, 2003 0.8596 0.8848 0.8495 0.8838 765,023 +0.04(+4.57%)
Apr 22, 2003 0.8384 0.8588 0.8333 0.8452 526,833 +0.00(+0.24%)
Apr 21, 2003 0.8459 0.8459 0.8386 0.8432 560,860 -0.00(-0.03%)
Apr 17, 2003 0.8396 0.8459 0.8396 0.8434 558,513 +0.00(+0.15%)
Apr 16, 2003 0.8475 0.8475 0.8346 0.8422 477,552 -0.00(-0.45%)
Apr 15, 2003 0.8275 0.8482 0.7841 0.8459 3,001,425 +0.00(+0.18%)
Apr 14, 2003 0.8391 0.8459 0.8285 0.8444 550,300 +0.01(+0.63%)
Apr 11, 2003 0.8429 0.8465 0.8341 0.8391 111,468 -0.00(-0.45%)
Apr 10, 2003 0.8502 0.8515 0.8409 0.8429 646,514 -0.01(-0.65%)
Apr 09, 2003 0.8305 0.8533 0.8237 0.8485 1,332,923 +0.02(+2.88%)
Apr 08, 2003 0.8750 0.8750 0.8245 0.8247 1,682,581 -0.05(-5.20%)
Apr 07, 2003 0.8414 0.8750 0.8389 0.8699 838,944 +0.04(+4.30%)
Apr 04, 2003 0.8401 0.8624 0.8333 0.8341 756,809 -0.01(-1.08%)
Apr 03, 2003 0.8538 0.8694 0.8399 0.8432 869,451 -0.01(-1.07%)
Apr 02, 2003 0.8338 0.8692 0.8321 0.8523 1,625,087 +0.02(+2.90%)
Apr 01, 2003 0.8043 0.8313 0.7846 0.8283 1,363,430 +0.03(+4.13%)
Mar 31, 2003 0.7576 0.8015 0.7515 0.7954 2,235,228 +0.04(+4.93%)
Mar 28, 2003 0.7520 0.7626 0.7475 0.7581 1,418,930 +0.00(+0.20%)
Mar 27, 2003 0.7386 0.7661 0.7386 0.7565 712,468 +0.01(+1.56%)
Mar 26, 2003 0.7601 0.7601 0.7300 0.7449 1,452,605 -0.01(-1.34%)
Mar 25, 2003 0.7535 0.7656 0.7331 0.7550 987,959 +0.00(+0.64%)
Mar 24, 2003 0.7331 0.7586 0.7215 0.7502 1,052,493 +0.01(+1.71%)
Mar 21, 2003 0.7636 0.7828 0.7328 0.7376 73,686,272 -0.02(-2.27%)
Mar 20, 2003 0.7487 0.7576 0.7346 0.7548 411,399 +0.00(+0.37%)
Mar 19, 2003 0.7853 0.7853 0.7482 0.7520 920,890 -0.03(-3.90%)
Mar 18, 2003 0.7677 0.7975 0.7677 0.7825 887,051 +0.01(+1.47%)
Mar 17, 2003 0.7475 0.7725 0.7273 0.7712 976,390 +0.02(+2.69%)
Mar 14, 2003 0.7035 0.7563 0.7035 0.7510 571,420 +0.04(+6.25%)
Mar 13, 2003 0.6831 0.7121 0.6783 0.7068 646,514 +0.04(+5.23%)
Mar 12, 2003 0.6805 0.6848 0.6606 0.6717 424,752 -0.00(-0.71%)
Mar 11, 2003 0.6727 0.6818 0.6651 0.6765 587,847 +0.01(+1.55%)
Mar 10, 2003 0.6795 0.6924 0.6662 0.6662 315,630 -0.02(-2.76%)
Mar 07, 2003 0.7068 0.7068 0.6816 0.6851 274,563 -0.02(-3.07%)
Mar 06, 2003 0.7295 0.7295 0.6997 0.7068 414,191 -0.02(-2.30%)
Mar 05, 2003 0.6995 0.7273 0.6783 0.7235 1,174,521 +0.02(+3.43%)
Mar 04, 2003 0.6997 0.7073 0.6932 0.6995 661,768 +0.01(+1.13%)
Mar 03, 2003 0.7002 0.7083 0.6805 0.6917 580,807 -0.01(-1.26%)
Feb 28, 2003 0.6841 0.7058 0.6836 0.7005 691,102 +0.02(+2.40%)
Feb 27, 2003 0.6742 0.6841 0.6742 0.6841 581,980 +0.01(+1.08%)
Feb 26, 2003 0.6866 0.6866 0.6606 0.6768 528,006 -0.01(-0.81%)
Feb 25, 2003 0.6858 0.6906 0.6692 0.6823 557,340 -0.00(-0.67%)
Feb 24, 2003 0.6919 0.6975 0.6843 0.6869 336,750 -0.01(-1.45%)
Feb 21, 2003 0.6856 0.7068 0.6856 0.6970 701,662 +0.01(+1.62%)
Feb 20, 2003 0.6954 0.6975 0.6811 0.6858 337,924 -0.00(-0.33%)
Feb 19, 2003 0.6568 0.7023 0.6566 0.6881 1,189,775 +0.02(+3.61%)
Feb 18, 2003 0.7414 0.7467 0.6588 0.6641 2,077,999 -0.08(-10.39%)
Feb 14, 2003 0.7535 0.7573 0.7222 0.7411 776,756 -0.01(-1.48%)
Feb 13, 2003 0.7601 0.7677 0.7449 0.7523 975,052 -0.01(-1.06%)
Feb 12, 2003 0.7702 0.7808 0.7603 0.7603 410,671 -0.02(-2.56%)
Feb 11, 2003 0.7740 0.7816 0.7619 0.7803 576,114 +0.01(+1.31%)
Feb 10, 2003 0.7576 0.7747 0.7576 0.7702 444,699 +0.01(+1.53%)
Feb 07, 2003 0.7765 0.7765 0.7563 0.7586 130,241 -0.01(-1.83%)
Feb 06, 2003 0.7841 0.7848 0.7619 0.7727 662,941 -0.01(-1.45%)
Feb 05, 2003 0.7843 0.7939 0.7765 0.7841 657,075 +0.00(+0.00%)
Feb 04, 2003 0.7790 0.7889 0.7626 0.7841 1,751,809 +0.01(+1.24%)
Feb 03, 2003 0.7692 0.7853 0.7692 0.7745 363,737 -0.01(-1.16%)
Jan 31, 2003 0.7929 0.8015 0.7677 0.7836 2,390,110 -0.02(-1.90%)
Jan 30, 2003 0.7952 0.8257 0.7942 0.7987 1,584,571 +0.00(+0.44%)
Jan 29, 2003 0.7507 0.8015 0.7507 0.7952 2,664,674 +0.04(+4.79%)
Jan 28, 2003 0.7550 0.7598 0.7134 0.7588 1,024,333 +0.00(+0.20%)
Jan 27, 2003 0.7641 0.7778 0.7487 0.7573 2,170,694 -0.00(-0.20%)
Jan 24, 2003 0.7538 0.7639 0.7374 0.7588 1,641,514 +0.00(+0.06%)
Jan 23, 2003 0.7563 0.7669 0.7550 0.7583 1,284,816 +0.00(+0.27%)
Jan 22, 2003 0.7581 0.7715 0.7563 0.7563 1,716,608 -0.01(-1.48%)
Jan 21, 2003 0.8144 0.8144 0.7626 0.7677 2,124,933 -0.05(-5.74%)
Jan 17, 2003 0.7952 0.8386 0.7917 0.8144 1,511,272 +0.01(+1.73%)
Jan 16, 2003 0.7828 0.8212 0.7828 0.8005 1,672,021 +0.02(+3.19%)
Jan 15, 2003 0.7773 0.7954 0.7639 0.7757 723,955 +0.00(+0.29%)
Jan 14, 2003 0.7543 0.7770 0.7495 0.7735 524,486 +0.02(+2.27%)
Jan 13, 2003 0.7702 0.7702 0.7500 0.7563 220,589 -0.01(-1.09%)
Jan 10, 2003 0.7462 0.7793 0.7454 0.7646 363,737 +0.01(+1.17%)
Jan 09, 2003 0.7449 0.7614 0.7449 0.7558 1,240,229 -0.00(-0.43%)
Jan 08, 2003 0.7366 0.7591 0.7326 0.7591 719,262 +0.03(+3.44%)
Jan 07, 2003 0.7268 0.7369 0.7260 0.7338 1,205,028 +0.00(+0.35%)
Jan 06, 2003 0.7298 0.7374 0.7252 0.7313 2,786,702 -0.00(-0.14%)
Jan 03, 2003 0.7374 0.7374 0.7220 0.7323 425,925 +0.00(+0.24%)
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.