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 )

182.42 -14.24 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 1.940 1.940 1.915 1.923 350,691 -0.01(-0.65%)
Mar 30, 2004 1.968 1.977 1.912 1.936 508,463 -0.04(-1.90%)
Mar 29, 2004 1.860 1.975 1.845 1.973 572,510 +0.11(+5.70%)
Mar 26, 2004 1.902 1.902 1.867 1.867 229,628 -0.03(-1.83%)
Mar 25, 2004 1.804 1.903 1.804 1.902 361,626 +0.08(+4.50%)
Mar 24, 2004 1.788 1.820 1.782 1.820 470,973 +0.03(+1.52%)
Mar 23, 2004 1.792 1.806 1.788 1.792 261,651 -0.00(-0.16%)
Mar 22, 2004 1.856 1.856 1.791 1.795 346,005 -0.06(-3.22%)
Mar 19, 2004 1.888 1.895 1.845 1.855 331,165 -0.02(-0.91%)
Mar 18, 2004 1.874 1.895 1.866 1.872 339,757 -0.02(-0.90%)
Mar 17, 2004 1.783 1.919 1.782 1.889 841,972 +0.11(+6.00%)
Mar 16, 2004 1.841 1.854 1.782 1.782 1,318,413 -0.07(-3.87%)
Mar 15, 2004 1.883 1.895 1.832 1.854 302,266 -0.04(-1.87%)
Mar 12, 2004 1.876 1.895 1.865 1.889 731,844 +0.02(+1.07%)
Mar 11, 2004 1.856 1.899 1.822 1.869 945,852 +0.01(+0.58%)
Mar 10, 2004 1.821 1.895 1.821 1.858 392,087 +0.03(+1.43%)
Mar 09, 2004 1.840 1.872 1.832 1.832 189,795 -0.03(-1.53%)
Mar 08, 2004 1.837 1.881 1.837 1.861 233,534 -0.01(-0.43%)
Mar 05, 2004 1.859 1.918 1.835 1.869 353,034 +0.03(+1.58%)
Mar 04, 2004 1.849 1.864 1.817 1.840 307,733 -0.02(-1.22%)
Mar 03, 2004 1.889 1.894 1.849 1.862 181,984 -0.05(-2.53%)
Mar 02, 2004 1.916 1.916 1.894 1.911 559,232 +0.01(+0.30%)
Mar 01, 2004 1.909 1.924 1.893 1.905 246,812 +0.00(+0.21%)
Feb 27, 2004 1.860 1.906 1.848 1.901 310,077 +0.04(+2.23%)
Feb 26, 2004 1.880 1.880 1.837 1.860 306,171 -0.01(-0.69%)
Feb 25, 2004 1.909 1.909 1.853 1.873 498,310 -0.03(-1.56%)
Feb 24, 2004 1.912 1.912 1.878 1.902 793,547 +0.01(+0.69%)
Feb 23, 2004 1.912 1.912 1.876 1.889 681,076 -0.02(-1.04%)
Feb 20, 2004 1.894 1.909 1.877 1.909 507,682 +0.01(+0.78%)
Feb 19, 2004 1.899 1.906 1.880 1.894 495,186 +0.00(+0.09%)
Feb 18, 2004 1.876 1.902 1.876 1.893 378,028 -0.00(-0.09%)
Feb 17, 2004 1.889 1.921 1.862 1.894 413,956 +0.02(+1.30%)
Feb 13, 2004 1.838 1.887 1.838 1.870 502,996 +0.02(+1.11%)
Feb 12, 2004 1.885 1.888 1.849 1.849 612,343 -0.03(-1.81%)
Feb 11, 2004 1.828 1.884 1.828 1.883 350,691 +0.03(+1.38%)
Feb 10, 2004 1.832 1.858 1.821 1.858 461,600 +0.03(+1.40%)
Feb 09, 2004 1.788 1.844 1.788 1.832 828,694 +0.05(+2.88%)
Feb 06, 2004 1.795 1.806 1.770 1.781 1,187,197 +0.00(+0.00%)
Feb 05, 2004 1.798 1.832 1.763 1.781 3,713,895 +0.04(+2.59%)
Feb 04, 2004 1.772 1.772 1.710 1.736 841,972 -0.03(-1.58%)
Feb 03, 2004 1.746 1.771 1.744 1.764 1,643,330 +0.01(+0.52%)
Feb 02, 2004 1.773 1.773 1.733 1.755 1,373,087 -0.01(-0.48%)
Jan 30, 2004 1.773 1.798 1.756 1.763 2,299,413 -0.01(-0.51%)
Jan 29, 2004 1.824 1.838 1.765 1.773 1,271,550 -0.02(-1.11%)
Jan 28, 2004 1.852 1.878 1.768 1.792 2,092,434 -0.06(-3.46%)
Jan 27, 2004 1.954 1.963 1.856 1.857 990,372 -0.10(-4.87%)
Jan 26, 2004 1.919 1.963 1.895 1.952 757,619 -0.01(-0.46%)
Jan 23, 2004 1.922 1.965 1.903 1.961 766,210 +0.04(+1.89%)
Jan 22, 2004 1.927 1.980 1.909 1.924 720,909 -0.05(-2.56%)
Jan 21, 2004 1.992 2.021 1.929 1.975 581,101 -0.05(-2.25%)
Jan 20, 2004 1.963 2.038 1.947 2.021 661,549 +0.09(+4.90%)
Jan 16, 2004 1.981 2.019 1.926 1.926 651,396 -0.08(-4.21%)
Jan 15, 2004 1.980 2.041 1.980 2.011 208,509 +0.02(+1.00%)
Jan 14, 2004 2.039 2.039 1.961 1.991 469,005 -0.04(-1.93%)
Jan 13, 2004 2.025 2.031 1.997 2.030 194,926 +0.01(+0.25%)
Jan 12, 2004 1.992 2.034 1.992 2.025 307,648 +0.02(+0.99%)
Jan 09, 2004 1.984 2.008 1.984 2.005 364,664 -0.01(-0.73%)
Jan 08, 2004 2.021 2.030 1.975 2.020 154,023 +0.01(+0.65%)
Jan 07, 2004 1.964 2.014 1.960 2.007 201,058 +0.04(+2.20%)
Jan 06, 2004 1.992 1.992 1.959 1.964 139,808 -0.01(-0.43%)
Jan 05, 2004 1.954 1.982 1.933 1.972 267,900 +0.02(+1.08%)
Jan 02, 2004 1.935 1.972 1.935 1.951 96,069 +0.01(+0.62%)
Dec 31, 2003 2.017 2.018 1.939 1.939 306,952 -0.08(-3.97%)
Dec 30, 2003 2.003 2.042 2.003 2.019 208,618 -0.02(-0.78%)
Dec 29, 2003 1.984 2.042 1.973 2.035 494,514 +0.08(+3.89%)
Dec 26, 2003 1.959 1.978 1.953 1.959 39,115 -0.00(-0.06%)
Dec 24, 2003 1.985 1.985 1.946 1.960 141,073 -0.03(-1.35%)
Dec 23, 2003 1.953 1.987 1.933 1.987 291,238 +0.04(+1.84%)
Dec 22, 2003 1.887 1.952 1.874 1.951 528,310 +0.06(+3.28%)
Dec 19, 2003 1.914 1.914 1.868 1.889 293,237 -0.02(-0.90%)
Dec 18, 2003 1.866 1.913 1.861 1.906 594,379 +0.04(+2.17%)
Dec 17, 2003 1.815 1.869 1.815 1.866 341,483 +0.03(+1.71%)
Dec 16, 2003 1.819 1.854 1.809 1.835 905,268 +0.01(+0.75%)
Dec 15, 2003 1.835 1.877 1.820 1.821 1,046,381 -0.01(-0.71%)
Dec 12, 2003 1.879 1.881 1.807 1.834 1,226,679 -0.04(-2.27%)
Dec 11, 2003 1.915 1.915 1.867 1.877 633,432 -0.04(-1.99%)
Dec 10, 2003 1.935 1.943 1.901 1.915 411,465 -0.03(-1.75%)
Dec 09, 2003 1.979 1.997 1.936 1.949 242,938 -0.02(-0.95%)
Dec 08, 2003 1.911 1.979 1.911 1.968 232,276 +0.04(+2.28%)
Dec 05, 2003 1.881 1.923 1.910 1.924 81,229 +0.04(+2.30%)
Dec 04, 2003 1.878 1.919 1.852 1.881 326,674 -0.02(-0.90%)
Dec 03, 2003 1.874 1.916 1.867 1.898 359,556 +0.02(+1.12%)
Dec 02, 2003 1.869 1.892 1.861 1.877 379,762 +0.02(+0.95%)
Dec 01, 2003 1.821 1.869 1.821 1.859 200,566 +0.04(+2.48%)
Nov 28, 2003 1.856 1.856 1.803 1.814 92,546 -0.05(-2.45%)
Nov 26, 2003 1.810 1.863 1.784 1.860 149,907 +0.06(+3.16%)
Nov 25, 2003 1.812 1.829 1.776 1.803 384,909 -0.02(-1.00%)
Nov 24, 2003 1.741 1.856 1.741 1.821 358,182 +0.06(+3.39%)
Nov 21, 2003 1.762 1.762 1.707 1.761 145,736 -0.00(-0.19%)
Nov 20, 2003 1.762 1.774 1.754 1.765 266,111 -0.00(-0.19%)
Nov 19, 2003 1.764 1.797 1.764 1.768 205,892 +0.00(+0.23%)
Nov 18, 2003 1.794 1.794 1.764 1.764 169,355 -0.03(-1.59%)
Nov 17, 2003 1.770 1.806 1.770 1.792 301,337 +0.01(+0.48%)
Nov 14, 2003 1.795 1.807 1.770 1.784 317,497 +0.00(+0.13%)
Nov 13, 2003 1.798 1.803 1.773 1.782 297,963 -0.01(-0.67%)
Nov 12, 2003 1.770 1.801 1.763 1.794 358,213 +0.01(+0.67%)
Nov 11, 2003 1.779 1.783 1.770 1.782 183,843 -0.01(-0.57%)
Nov 10, 2003 1.800 1.800 1.766 1.792 219,240 -0.02(-1.13%)
Nov 07, 2003 1.822 1.841 1.800 1.812 168,652 -0.01(-0.56%)
Nov 06, 2003 1.823 1.831 1.791 1.823 145,345 +0.01(+0.57%)
Nov 05, 2003 1.831 1.847 1.811 1.812 391,001 -0.03(-1.85%)
Nov 04, 2003 1.863 1.878 1.821 1.847 344,693 -0.03(-1.52%)
Nov 03, 2003 1.816 1.887 1.816 1.875 259,097 +0.05(+2.74%)
Oct 31, 2003 1.856 1.863 1.802 1.825 771,295 -0.03(-1.38%)
Oct 30, 2003 1.910 1.911 1.850 1.850 304,609 -0.06(-3.10%)
Oct 29, 2003 1.866 1.910 1.847 1.910 766,257 +0.05(+2.94%)
Oct 28, 2003 1.777 1.866 1.777 1.855 554,710 +0.06(+3.62%)
Oct 27, 2003 1.731 1.796 1.730 1.790 427,234 +0.04(+2.58%)
Oct 24, 2003 1.719 1.747 1.697 1.745 430,358 -0.01(-0.78%)
Oct 23, 2003 1.743 1.826 1.701 1.759 423,329 +0.04(+2.35%)
Oct 22, 2003 1.786 1.821 1.714 1.718 563,137 -0.07(-4.01%)
Oct 21, 2003 1.832 1.852 1.784 1.790 258,527 -0.05(-2.90%)
Oct 20, 2003 1.853 1.886 1.817 1.844 466,802 -0.03(-1.58%)
Oct 17, 2003 1.906 1.906 1.832 1.873 661,018 -0.02(-1.05%)
Oct 16, 2003 1.930 1.930 1.890 1.893 441,848 -0.04(-1.89%)
Oct 15, 2003 1.946 1.976 1.930 1.930 435,310 -0.03(-1.40%)
Oct 14, 2003 1.941 1.983 1.913 1.957 291,948 +0.02(+0.85%)
Oct 13, 2003 1.872 1.940 1.844 1.940 462,288 +0.09(+5.12%)
Oct 10, 2003 1.881 1.883 1.845 1.846 572,588 -0.03(-1.73%)
Oct 09, 2003 1.812 1.881 1.787 1.878 1,440,983 +0.04(+2.39%)
Oct 08, 2003 1.662 1.854 1.662 1.835 1,708,759 +0.15(+8.96%)
Oct 07, 2003 1.659 1.687 1.639 1.684 1,763,018 +0.02(+1.37%)
Oct 06, 2003 1.708 1.709 1.658 1.661 785,768 -0.03(-1.78%)
Oct 03, 2003 1.684 1.712 1.659 1.691 1,285,937 +0.01(+0.84%)
Oct 02, 2003 1.709 1.713 1.677 1.677 728,329 -0.02(-1.47%)
Oct 01, 2003 1.689 1.712 1.675 1.702 693,690 +0.03(+1.84%)
Sep 30, 2003 1.673 1.699 1.653 1.671 1,043,991 -0.01(-0.34%)
Sep 29, 2003 1.681 1.708 1.660 1.677 751,331 -0.03(-1.63%)
Sep 26, 2003 1.722 1.750 1.699 1.705 959,223 -0.02(-1.19%)
Sep 25, 2003 1.764 1.781 1.717 1.725 1,134,968 -0.05(-2.79%)
Sep 24, 2003 1.783 1.783 1.771 1.775 670,656 -0.02(-1.23%)
Sep 23, 2003 1.788 1.804 1.776 1.797 637,727 -0.00(-0.19%)
Sep 22, 2003 1.869 1.869 1.779 1.800 871,949 -0.02(-1.13%)
Sep 19, 2003 1.846 1.894 1.764 1.821 1,518,190 -0.10(-4.96%)
Sep 18, 2003 1.876 1.918 1.874 1.916 969,471 +0.02(+1.08%)
Sep 17, 2003 1.940 1.946 1.856 1.895 581,234 +0.00(+0.03%)
Sep 16, 2003 1.874 1.923 1.872 1.895 570,213 -0.02(-0.95%)
Sep 15, 2003 1.935 1.935 1.893 1.913 348,348 -0.02(-1.03%)
Sep 12, 2003 1.938 1.938 1.895 1.933 371,780 -0.01(-0.47%)
Sep 11, 2003 1.954 1.985 1.940 1.942 324,136 -0.02(-1.02%)
Sep 10, 2003 1.983 1.984 1.959 1.962 433,483 -0.03(-1.43%)
Sep 09, 2003 1.983 2.014 1.971 1.990 742,779 -0.00(-0.14%)
Sep 08, 2003 1.952 2.009 1.952 1.993 754,494 +0.04(+1.95%)
Sep 05, 2003 1.965 1.997 1.938 1.955 713,677 -0.01(-0.75%)
Sep 04, 2003 1.992 2.009 1.970 1.970 684,981 -0.03(-1.37%)
Sep 03, 2003 1.979 2.029 1.979 1.997 302,266 -0.01(-0.54%)
Sep 02, 2003 1.950 2.026 1.905 2.008 868,528 -0.02(-1.20%)
Aug 29, 2003 2.031 2.058 2.025 2.033 416,300 +0.01(+0.65%)
Aug 28, 2003 1.962 2.031 1.952 2.019 208,540 +0.06(+2.93%)
Aug 27, 2003 1.975 1.989 1.944 1.962 237,439 +0.01(+0.35%)
Aug 26, 2003 1.965 1.968 1.935 1.955 274,148 +0.01(+0.56%)
Aug 25, 2003 1.932 1.984 1.930 1.944 477,221 +0.01(+0.68%)
Aug 22, 2003 1.974 2.000 1.922 1.931 342,100 -0.04(-1.88%)
Aug 21, 2003 1.940 1.968 1.923 1.968 291,331 +0.02(+1.26%)
Aug 20, 2003 1.938 1.969 1.920 1.944 282,740 +0.01(+0.32%)
Aug 19, 2003 1.895 1.942 1.869 1.938 741,998 +0.07(+3.50%)
Aug 18, 2003 1.850 1.878 1.806 1.872 398,335 +0.03(+1.61%)
Aug 15, 2003 1.861 1.866 1.814 1.843 74,199 +0.00(+0.06%)
Aug 14, 2003 1.830 1.866 1.812 1.841 320,230 +0.04(+2.28%)
Aug 13, 2003 1.835 1.866 1.797 1.800 381,152 -0.02(-1.09%)
Aug 12, 2003 1.734 1.829 1.734 1.820 265,557 +0.07(+3.73%)
Aug 11, 2003 1.764 1.802 1.740 1.755 283,521 -0.02(-1.37%)
Aug 08, 2003 1.784 1.809 1.778 1.779 62,484 -0.01(-0.70%)
Aug 07, 2003 1.720 1.812 1.699 1.792 585,006 +0.06(+3.76%)
Aug 06, 2003 1.736 1.767 1.685 1.727 564,699 -0.02(-1.33%)
Aug 05, 2003 1.782 1.782 1.729 1.750 499,091 -0.03(-1.82%)
Aug 04, 2003 1.795 1.820 1.772 1.783 256,184 -0.02(-1.26%)
Aug 01, 2003 1.807 1.829 1.792 1.806 938,822 -0.02(-0.84%)
Jul 31, 2003 1.829 1.829 1.803 1.821 841,972 +0.00(+0.00%)
Jul 30, 2003 1.849 1.878 1.798 1.821 1,558,196 -0.04(-2.14%)
Jul 29, 2003 1.812 1.873 1.803 1.861 887,273 +0.06(+3.35%)
Jul 28, 2003 1.800 1.837 1.767 1.800 1,010,679 +0.03(+1.51%)
Jul 25, 2003 1.766 1.798 1.733 1.774 568,604 +0.02(+1.20%)
Jul 24, 2003 1.791 1.800 1.713 1.753 689,667 -0.01(-0.36%)
Jul 23, 2003 1.685 1.798 1.685 1.759 1,434,009 +0.05(+2.79%)
Jul 22, 2003 1.671 1.711 1.671 1.711 559,232 +0.04(+2.28%)
Jul 21, 2003 1.662 1.704 1.662 1.673 778,707 -0.02(-0.98%)
Jul 18, 2003 1.661 1.695 1.630 1.689 544,392 +0.04(+2.34%)
Jul 17, 2003 1.642 1.678 1.629 1.651 1,082,536 -0.02(-1.02%)
Jul 16, 2003 1.650 1.693 1.637 1.668 1,543,356 +0.02(+1.45%)
Jul 15, 2003 1.617 1.664 1.614 1.644 788,861 +0.02(+1.01%)
Jul 14, 2003 1.580 1.658 1.572 1.627 1,578,503 +0.06(+3.51%)
Jul 11, 2003 1.539 1.633 1.539 1.572 2,059,630 +0.04(+2.79%)
Jul 10, 2003 1.440 1.576 1.440 1.530 3,103,114 +0.11(+7.61%)
Jul 09, 2003 1.396 1.454 1.396 1.421 1,126,275 +0.01(+0.36%)
Jul 08, 2003 1.382 1.476 1.347 1.416 1,999,489 +0.14(+10.57%)
Jul 07, 2003 1.216 1.292 1.210 1.281 1,556,634 +0.07(+5.68%)
Jul 03, 2003 1.240 1.249 1.212 1.212 219,475 -0.03(-2.70%)
Jul 02, 2003 1.218 1.246 1.203 1.246 986,623 +0.03(+2.24%)
Jul 01, 2003 1.231 1.244 1.161 1.218 1,460,564 +0.00(+0.19%)
Jun 30, 2003 1.222 1.287 1.174 1.216 4,367,573 -0.01(-0.46%)
Jun 27, 2003 1.234 1.247 1.199 1.222 987,872 -0.01(-0.97%)
Jun 26, 2003 1.274 1.313 1.223 1.234 1,293,419 -0.04(-3.09%)
Jun 25, 2003 1.266 1.291 1.250 1.273 931,793 +0.01(+0.81%)
Jun 24, 2003 1.269 1.292 1.251 1.263 937,260 +0.01(+0.68%)
Jun 23, 2003 1.320 1.321 1.237 1.254 939,603 -0.03(-2.70%)
Jun 20, 2003 1.290 1.327 1.210 1.289 1,170,013 -0.00(-0.13%)
Jun 19, 2003 1.335 1.380 1.272 1.291 1,401,985 -0.06(-4.50%)
Jun 18, 2003 1.406 1.434 1.317 1.351 1,426,198 -0.07(-4.70%)
Jun 17, 2003 1.434 1.437 1.371 1.418 537,362 +0.49(+52.41%)
Jun 16, 2003 0.9282 0.9393 0.9016 0.9304 924,373 +0.00(+0.24%)
Jun 13, 2003 0.9335 0.9522 0.9170 0.9282 1,848,747 -0.03(-2.93%)
Jun 12, 2003 0.8728 0.9585 0.8728 0.9562 1,658,951 +0.08(+9.28%)
Jun 11, 2003 0.8700 0.8839 0.8599 0.8751 836,505 +0.01(+1.17%)
Jun 10, 2003 0.8525 0.8697 0.8412 0.8650 876,338 +0.02(+2.40%)
Jun 09, 2003 0.8581 0.8566 0.8401 0.8447 1,415,181 -0.01(-1.56%)
Jun 06, 2003 0.8700 0.8839 0.8500 0.8581 2,927,768 -0.01(-0.85%)
Jun 05, 2003 0.9029 0.9079 0.8485 0.8654 3,452,634 -0.06(-6.48%)
Jun 04, 2003 0.9408 0.9408 0.9206 0.9254 925,545 -0.01(-1.29%)
Jun 03, 2003 0.9638 0.9737 0.9294 0.9375 940,775 -0.05(-4.58%)
Jun 02, 2003 1.004 1.004 0.9712 0.9825 1,069,648 -0.02(-1.57%)
May 30, 2003 0.9787 1.012 0.9787 0.9982 1,612,088 +0.02(+1.73%)
May 29, 2003 0.9610 0.9889 0.9395 0.9813 1,467,984 +0.02(+2.10%)
May 28, 2003 0.9183 0.9797 0.9183 0.9610 1,517,190 +0.03(+3.68%)
May 27, 2003 0.9099 0.9299 0.8963 0.9269 1,912,012 +0.02(+1.81%)
May 23, 2003 0.8854 0.9307 0.8670 0.9105 838,848 +0.04(+4.68%)
May 22, 2003 0.8839 0.9003 0.8566 0.8697 1,598,029 -0.01(-1.52%)
May 21, 2003 0.8745 0.8912 0.8652 0.8831 828,304 +0.02(+2.13%)
May 20, 2003 0.8718 0.9077 0.8586 0.8647 1,195,007 +0.00(+0.24%)
May 19, 2003 0.8798 0.8897 0.8573 0.8627 829,475 -0.03(-3.45%)
May 16, 2003 0.8839 0.9036 0.8839 0.8935 1,014,584 +0.00(+0.48%)
May 15, 2003 0.8928 0.9099 0.8652 0.8892 520,179 -0.01(-1.04%)
May 14, 2003 0.9102 0.9206 0.8857 0.8986 393,649 -0.01(-1.11%)
May 13, 2003 0.8599 0.9211 0.8599 0.9087 568,214 +0.05(+5.30%)
May 12, 2003 0.8627 0.8756 0.8447 0.8629 681,857 -0.01(-1.10%)
May 09, 2003 0.8480 0.8824 0.8409 0.8725 548,297 +0.03(+3.76%)
May 08, 2003 0.8346 0.8460 0.8270 0.8409 613,905 +0.01(+1.06%)
May 07, 2003 0.8346 0.8573 0.8260 0.8321 658,425 -0.00(-0.51%)
May 06, 2003 0.8371 0.8422 0.8245 0.8364 509,635 +0.01(+0.73%)
May 05, 2003 0.8310 0.8371 0.8219 0.8303 1,238,355 -0.00(-0.12%)
May 02, 2003 0.8270 0.8409 0.8194 0.8313 481,517 +0.00(+0.24%)
May 01, 2003 0.8396 0.8551 0.8088 0.8293 1,141,115 -0.01(-1.12%)
Apr 30, 2003 0.8126 0.8386 0.7992 0.8386 434,654 +0.02(+2.69%)
Apr 29, 2003 0.7966 0.8169 0.7782 0.8166 1,455,097 +0.02(+3.10%)
Apr 28, 2003 0.7929 0.8093 0.7701 0.7921 1,339,111 +0.02(+2.32%)
Apr 25, 2003 0.7870 0.7931 0.7592 0.7741 2,756,718 -0.02(-3.04%)
Apr 24, 2003 0.8364 0.8548 0.7582 0.7984 6,863,092 -0.09(-9.80%)
Apr 23, 2003 0.8609 0.8862 0.8508 0.8852 763,867 +0.04(+4.57%)
Apr 22, 2003 0.8396 0.8601 0.8346 0.8465 526,037 +0.00(+0.24%)
Apr 21, 2003 0.8472 0.8472 0.8399 0.8444 560,013 -0.00(-0.03%)
Apr 17, 2003 0.8409 0.8472 0.8409 0.8447 557,670 +0.00(+0.15%)
Apr 16, 2003 0.8487 0.8487 0.8358 0.8434 476,831 -0.00(-0.45%)
Apr 15, 2003 0.8288 0.8495 0.7853 0.8472 2,996,891 +0.00(+0.18%)
Apr 14, 2003 0.8404 0.8472 0.8298 0.8457 549,469 +0.01(+0.63%)
Apr 11, 2003 0.8442 0.8477 0.8353 0.8404 111,299 -0.00(-0.45%)
Apr 10, 2003 0.8515 0.8528 0.8422 0.8442 645,538 -0.01(-0.65%)
Apr 09, 2003 0.8318 0.8546 0.8250 0.8498 1,330,910 +0.02(+2.88%)
Apr 08, 2003 0.8763 0.8763 0.8257 0.8260 1,680,040 -0.05(-5.20%)
Apr 07, 2003 0.8427 0.8763 0.8401 0.8713 837,676 +0.04(+4.30%)
Apr 04, 2003 0.8414 0.8637 0.8346 0.8353 755,666 -0.01(-1.08%)
Apr 03, 2003 0.8551 0.8708 0.8412 0.8444 868,137 -0.01(-1.07%)
Apr 02, 2003 0.8351 0.8705 0.8333 0.8536 1,622,632 +0.02(+2.90%)
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.