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, 2008 9.207 9.267 9.005 9.169 1,658,278 -0.05(-0.53%)
Mar 28, 2008 9.253 9.414 9.152 9.218 1,842,099 +0.01(+0.16%)
Mar 27, 2008 9.178 9.368 9.089 9.204 1,814,033 +0.02(+0.19%)
Mar 26, 2008 9.397 9.429 9.155 9.187 1,999,656 -0.29(-3.10%)
Mar 25, 2008 9.374 9.685 9.259 9.480 2,469,973 +0.11(+1.14%)
Mar 24, 2008 8.714 9.466 8.673 9.374 3,419,248 +0.71(+8.21%)
Mar 21, 2008 8.299 8.786 8.129 8.662 3,969,965 +0.00(+0.00%)
Mar 20, 2008 8.299 8.786 8.129 8.662 3,969,965 +0.45(+5.51%)
Mar 19, 2008 8.775 9.092 8.210 8.210 3,120,786 -0.71(-7.98%)
Mar 18, 2008 8.887 9.054 8.608 8.922 2,796,696 +0.26(+2.99%)
Mar 17, 2008 8.550 8.876 8.550 8.662 2,431,428 -0.12(-1.35%)
Mar 14, 2008 9.048 9.109 8.645 8.780 1,176,456 -0.17(-1.93%)
Mar 13, 2008 8.438 9.028 8.392 8.953 3,272,466 +0.40(+4.68%)
Mar 12, 2008 8.806 8.945 8.536 8.553 1,550,538 -0.28(-3.13%)
Mar 11, 2008 8.383 8.832 8.340 8.829 2,256,115 +0.71(+8.69%)
Mar 10, 2008 8.187 8.374 8.124 8.124 1,750,570 -0.05(-0.60%)
Mar 07, 2008 8.000 8.302 7.853 8.173 1,320,253 +0.05(+0.57%)
Mar 06, 2008 8.348 8.348 8.075 8.127 1,250,024 -0.29(-3.39%)
Mar 05, 2008 8.455 8.654 8.253 8.412 1,410,879 -0.02(-0.24%)
Mar 04, 2008 7.942 8.452 7.813 8.432 2,269,386 +0.37(+4.65%)
Mar 03, 2008 7.887 8.086 7.792 8.057 978,777 +0.21(+2.64%)
Feb 29, 2008 8.066 8.129 7.824 7.850 1,191,536 -0.31(-3.81%)
Feb 28, 2008 8.397 8.602 8.141 8.161 977,056 -0.22(-2.68%)
Feb 27, 2008 8.429 8.599 8.302 8.386 1,449,574 -0.14(-1.69%)
Feb 26, 2008 8.371 8.642 8.331 8.530 1,185,089 +0.12(+1.40%)
Feb 25, 2008 8.325 8.593 8.216 8.412 1,014,647 +0.05(+0.66%)
Feb 22, 2008 8.596 8.639 8.164 8.357 1,312,692 -0.21(-2.49%)
Feb 21, 2008 8.639 8.824 8.567 8.570 2,081,201 -0.03(-0.30%)
Feb 20, 2008 8.412 8.662 8.345 8.596 1,571,720 +0.22(+2.68%)
Feb 19, 2008 8.685 8.778 8.297 8.371 2,149,284 -0.18(-2.12%)
Feb 18, 2008 8.659 8.775 8.498 8.553 1,912,077 +0.00(+0.00%)
Feb 15, 2008 8.659 8.775 8.498 8.553 1,912,077 -0.21(-2.37%)
Feb 14, 2008 9.037 9.262 8.757 8.760 2,668,468 -0.20(-2.28%)
Feb 13, 2008 8.708 9.002 8.613 8.965 2,610,913 +0.33(+3.87%)
Feb 12, 2008 8.573 8.780 8.562 8.631 1,307,201 +0.09(+1.05%)
Feb 11, 2008 8.821 8.829 8.484 8.541 2,422,461 -0.27(-3.10%)
Feb 08, 2008 8.642 9.037 8.498 8.815 2,312,125 +0.12(+1.39%)
Feb 07, 2008 8.363 8.864 8.317 8.694 3,740,260 +0.30(+3.57%)
Feb 06, 2008 8.371 8.530 8.279 8.394 1,856,960 +0.09(+1.08%)
Feb 05, 2008 8.299 8.639 8.282 8.305 2,513,542 -0.20(-2.30%)
Feb 04, 2008 8.458 8.628 8.371 8.501 2,040,021 +0.04(+0.44%)
Feb 01, 2008 8.593 8.639 8.239 8.464 4,097,381 +0.07(+0.79%)
Jan 31, 2008 7.790 8.642 7.790 8.397 11,040,692 +0.71(+9.18%)
Jan 30, 2008 7.565 7.905 7.504 7.692 2,932,699 +0.04(+0.56%)
Jan 29, 2008 7.441 7.726 7.386 7.648 2,320,480 +0.24(+3.23%)
Jan 28, 2008 7.219 7.429 7.130 7.409 2,384,485 +0.03(+0.39%)
Jan 25, 2008 7.285 7.614 7.285 7.380 4,176,975 +0.20(+2.85%)
Jan 24, 2008 7.231 7.306 7.043 7.176 2,681,725 +0.03(+0.36%)
Jan 23, 2008 6.136 7.259 6.050 7.150 3,079,287 +0.86(+13.59%)
Jan 22, 2008 5.975 6.438 5.851 6.294 1,901,330 +0.08(+1.35%)
Jan 21, 2008 6.369 6.591 6.104 6.211 3,404,290 +0.00(+0.00%)
Jan 18, 2008 6.369 6.591 6.104 6.211 3,404,290 -0.23(-3.53%)
Jan 17, 2008 6.528 6.744 6.438 6.438 2,941,214 -0.08(-1.19%)
Jan 16, 2008 6.211 6.620 6.093 6.516 1,850,909 +0.28(+4.43%)
Jan 15, 2008 6.194 6.413 6.107 6.240 1,448,078 -0.14(-2.17%)
Jan 14, 2008 6.061 6.444 6.058 6.378 965,802 +0.37(+6.19%)
Jan 11, 2008 6.303 6.303 5.995 6.006 1,820,778 -0.36(-5.66%)
Jan 10, 2008 6.067 6.467 5.923 6.366 1,562,375 +0.22(+3.51%)
Jan 09, 2008 6.006 6.176 5.906 6.150 1,022,062 +0.14(+2.35%)
Jan 08, 2008 6.372 6.459 5.995 6.009 1,150,327 -0.32(-5.05%)
Jan 07, 2008 6.312 6.476 6.142 6.329 1,143,378 +0.05(+0.78%)
Jan 04, 2008 6.171 6.352 6.001 6.280 2,137,093 +0.01(+0.23%)
Jan 03, 2008 6.355 6.508 6.251 6.266 1,455,836 -0.13(-2.07%)
Jan 02, 2008 6.539 6.629 6.277 6.398 2,094,368 -0.26(-3.89%)
Jan 01, 2008 6.758 6.945 6.447 6.657 1,530,276 +0.00(+0.00%)
Dec 31, 2007 6.758 6.945 6.447 6.657 1,530,276 -0.16(-2.37%)
Dec 28, 2007 6.850 6.994 6.801 6.819 403,008 +0.06(+0.85%)
Dec 27, 2007 6.966 6.977 6.663 6.761 582,115 -0.19(-2.74%)
Dec 26, 2007 6.888 7.000 6.741 6.951 565,539 -0.04(-0.58%)
Dec 24, 2007 6.899 7.003 6.827 6.992 199,157 +0.12(+1.68%)
Dec 21, 2007 6.775 6.997 6.698 6.876 1,522,201 +0.15(+2.18%)
Dec 20, 2007 6.634 6.729 6.532 6.729 817,201 +0.10(+1.57%)
Dec 19, 2007 6.793 6.827 6.591 6.626 961,987 -0.19(-2.79%)
Dec 18, 2007 6.931 6.931 6.608 6.816 1,235,365 -0.04(-0.55%)
Dec 17, 2007 6.703 7.121 6.680 6.853 1,114,705 +0.10(+1.41%)
Dec 14, 2007 6.994 6.994 6.747 6.758 1,134,727 -0.35(-4.87%)
Dec 13, 2007 6.819 7.147 6.796 7.104 1,251,559 +0.22(+3.14%)
Dec 12, 2007 7.190 7.271 6.778 6.888 1,833,177 -0.07(-1.08%)
Dec 11, 2007 7.306 7.389 6.951 6.963 1,859,462 -0.32(-4.39%)
Dec 10, 2007 7.182 7.331 7.121 7.282 2,622,723 +0.10(+1.32%)
Dec 07, 2007 6.966 7.268 6.951 7.187 1,759,002 +0.19(+2.76%)
Dec 06, 2007 6.499 7.003 6.453 6.994 1,513,106 +0.49(+7.58%)
Dec 05, 2007 6.482 6.525 6.338 6.502 1,292,479 +0.16(+2.59%)
Dec 04, 2007 6.531 6.531 6.294 6.338 2,222,533 -0.25(-3.85%)
Dec 03, 2007 6.464 6.686 6.346 6.591 1,702,388 +0.10(+1.55%)
Nov 30, 2007 6.280 6.548 6.280 6.490 1,227,738 +0.30(+4.79%)
Nov 29, 2007 6.326 6.326 6.153 6.194 825,320 -0.17(-2.71%)
Nov 28, 2007 6.136 6.378 5.946 6.366 1,827,044 +0.41(+6.81%)
Nov 27, 2007 6.012 6.078 5.880 5.960 1,487,679 -0.03(-0.53%)
Nov 26, 2007 6.191 6.315 5.983 5.992 871,749 -0.20(-3.26%)
Nov 23, 2007 6.257 6.329 6.168 6.194 431,587 -0.00(-0.05%)
Nov 21, 2007 6.142 6.309 6.052 6.196 1,511,909 -0.01(-0.14%)
Nov 20, 2007 6.248 6.332 6.012 6.205 1,404,072 -0.03(-0.46%)
Nov 19, 2007 6.401 6.401 6.176 6.234 1,995,560 -0.25(-3.86%)
Nov 16, 2007 6.853 6.853 6.389 6.485 2,684,332 -0.42(-6.09%)
Nov 15, 2007 7.052 7.168 6.816 6.905 1,485,322 -0.19(-2.72%)
Nov 14, 2007 7.254 7.254 6.977 7.098 1,888,722 -0.14(-1.91%)
Nov 13, 2007 6.799 7.259 6.799 7.236 1,984,361 +0.47(+6.94%)
Nov 12, 2007 6.617 6.940 6.617 6.767 1,893,537 +0.14(+2.04%)
Nov 09, 2007 6.640 6.729 6.536 6.631 2,348,647 -0.17(-2.50%)
Nov 08, 2007 6.450 6.810 6.338 6.801 2,268,400 +0.39(+6.11%)
Nov 07, 2007 6.424 6.528 6.366 6.410 1,691,314 -0.12(-1.85%)
Nov 06, 2007 6.476 6.580 6.297 6.531 978,788 +0.05(+0.80%)
Nov 05, 2007 6.404 6.591 6.361 6.479 1,133,988 -0.06(-0.93%)
Nov 02, 2007 6.441 6.548 6.300 6.539 1,651,106 +0.19(+2.95%)
Nov 01, 2007 6.421 6.421 6.194 6.352 1,777,008 -0.16(-2.39%)
Oct 31, 2007 6.447 6.637 6.243 6.508 1,687,385 +0.13(+2.03%)
Oct 30, 2007 6.364 6.436 6.237 6.378 1,139,959 -0.03(-0.40%)
Oct 29, 2007 6.545 6.545 6.254 6.404 1,639,918 -0.10(-1.55%)
Oct 26, 2007 6.297 6.554 6.257 6.505 1,606,041 +0.21(+3.39%)
Oct 25, 2007 6.228 6.343 6.018 6.292 2,296,101 -0.25(-3.87%)
Oct 24, 2007 6.626 6.669 6.453 6.545 1,189,626 -0.17(-2.49%)
Oct 23, 2007 6.709 6.793 6.568 6.712 1,116,277 +0.08(+1.22%)
Oct 22, 2007 6.366 6.669 6.274 6.631 2,248,037 +0.22(+3.37%)
Oct 19, 2007 6.698 6.698 6.410 6.415 1,735,178 -0.05(-0.85%)
Oct 18, 2007 6.729 6.729 6.387 6.470 2,686,064 -0.33(-4.87%)
Oct 17, 2007 6.992 7.098 6.701 6.801 1,188,054 -0.14(-1.95%)
Oct 16, 2007 6.859 6.989 6.859 6.937 1,451,803 +0.05(+0.80%)
Oct 15, 2007 6.977 7.029 6.882 6.882 1,092,971 -0.11(-1.53%)
Oct 12, 2007 6.928 7.029 6.862 6.989 490,746 +0.03(+0.50%)
Oct 11, 2007 7.095 7.138 6.914 6.954 707,607 -0.10(-1.39%)
Oct 10, 2007 7.061 7.104 6.963 7.052 1,324,943 -0.03(-0.37%)
Oct 09, 2007 7.202 7.262 6.925 7.078 1,160,957 -0.09(-1.25%)
Oct 08, 2007 7.323 7.323 7.049 7.167 882,566 -0.10(-1.35%)
Oct 05, 2007 7.098 7.363 7.058 7.265 2,139,197 +0.25(+3.53%)
Oct 04, 2007 7.066 7.115 6.914 7.017 1,013,088 -0.03(-0.37%)
Oct 03, 2007 7.101 7.141 7.029 7.043 1,256,318 -0.10(-1.41%)
Oct 02, 2007 7.141 7.164 7.055 7.144 1,066,821 +0.04(+0.53%)
Oct 01, 2007 6.914 7.150 6.908 7.107 2,417,018 +0.20(+2.92%)
Sep 28, 2007 6.957 7.015 6.862 6.905 1,084,657 -0.07(-0.99%)
Sep 27, 2007 7.089 7.138 6.974 6.974 1,091,752 -0.07(-0.98%)
Sep 26, 2007 7.029 7.104 7.017 7.043 858,864 +0.03(+0.45%)
Sep 25, 2007 7.061 7.173 6.888 7.012 1,166,487 -0.10(-1.38%)
Sep 24, 2007 7.162 7.251 7.087 7.110 1,623,755 -0.04(-0.56%)
Sep 21, 2007 7.262 7.383 7.141 7.150 1,535,580 -0.04(-0.60%)
Sep 20, 2007 7.645 7.694 7.179 7.193 2,784,511 -0.50(-6.44%)
Sep 19, 2007 7.962 8.150 7.666 7.689 1,801,217 -0.20(-2.56%)
Sep 18, 2007 7.821 7.983 7.694 7.890 1,828,377 +0.11(+1.41%)
Sep 17, 2007 7.559 7.836 7.556 7.781 1,664,318 +0.18(+2.39%)
Sep 14, 2007 7.317 7.602 7.291 7.599 1,253,218 +0.19(+2.61%)
Sep 13, 2007 7.421 7.550 7.277 7.406 764,478 +0.01(+0.08%)
Sep 12, 2007 7.582 7.625 7.372 7.401 556,427 -0.21(-2.76%)
Sep 11, 2007 7.545 7.729 7.499 7.611 787,101 +0.09(+1.23%)
Sep 10, 2007 7.813 7.876 7.323 7.519 2,101,078 -0.27(-3.48%)
Sep 07, 2007 7.853 8.017 7.717 7.790 843,829 -0.19(-2.35%)
Sep 06, 2007 8.017 8.086 7.882 7.977 541,931 -0.01(-0.18%)
Sep 05, 2007 8.190 8.265 7.954 7.991 1,275,657 -0.26(-3.18%)
Sep 04, 2007 8.276 8.406 8.181 8.253 608,528 -0.04(-0.52%)
Aug 31, 2007 8.271 8.351 8.170 8.297 411,162 +0.17(+2.09%)
Aug 30, 2007 8.196 8.299 8.098 8.127 620,664 -0.16(-1.98%)
Aug 29, 2007 8.129 8.325 8.043 8.291 550,533 +0.22(+2.79%)
Aug 28, 2007 8.135 8.171 8.046 8.066 1,021,249 -0.14(-1.69%)
Aug 27, 2007 8.288 8.305 8.147 8.204 1,072,573 -0.14(-1.73%)
Aug 24, 2007 8.219 8.435 8.129 8.348 1,164,053 +0.12(+1.47%)
Aug 23, 2007 8.541 8.541 8.210 8.227 1,475,324 -0.24(-2.82%)
Aug 22, 2007 8.394 8.570 8.371 8.466 495,425 +0.17(+2.01%)
Aug 21, 2007 8.435 8.481 8.184 8.299 497,477 -0.14(-1.64%)
Aug 20, 2007 8.288 8.492 8.216 8.438 497,539 +0.20(+2.45%)
Aug 17, 2007 8.297 8.576 8.040 8.236 1,796,597 +0.26(+3.25%)
Aug 16, 2007 7.732 8.101 7.573 7.977 1,884,203 +0.25(+3.28%)
Aug 15, 2007 7.879 8.204 7.706 7.723 1,344,396 -0.15(-1.94%)
Aug 14, 2007 8.225 8.314 7.862 7.876 584,503 -0.33(-4.07%)
Aug 13, 2007 8.547 8.703 8.150 8.210 1,135,019 -0.31(-3.65%)
Aug 10, 2007 8.472 8.708 8.357 8.521 2,045,804 +0.01(+0.10%)
Aug 09, 2007 8.593 8.720 8.386 8.513 2,597,760 -0.23(-2.60%)
Aug 08, 2007 8.481 8.956 8.357 8.740 3,151,636 +0.35(+4.15%)
Aug 07, 2007 8.276 8.412 8.161 8.392 1,176,060 +0.04(+0.48%)
Aug 06, 2007 8.127 8.380 7.984 8.351 1,860,341 +0.23(+2.87%)
Aug 03, 2007 8.196 8.472 8.078 8.118 2,868,750 -0.36(-4.25%)
Aug 02, 2007 8.386 8.674 8.294 8.478 2,124,096 +0.12(+1.45%)
Aug 01, 2007 8.276 8.429 8.078 8.357 2,055,791 +0.04(+0.52%)
Jul 31, 2007 8.403 8.513 8.167 8.314 2,170,064 +0.01(+0.07%)
Jul 30, 2007 8.204 8.412 8.170 8.308 1,455,059 +0.11(+1.37%)
Jul 27, 2007 8.213 8.469 8.089 8.196 3,150,869 +0.12(+1.43%)
Jul 26, 2007 7.893 8.173 7.752 8.080 4,355,176 +0.16(+2.00%)
Jul 25, 2007 7.856 8.141 7.738 7.922 1,734,876 +0.11(+1.36%)
Jul 24, 2007 8.207 8.210 7.735 7.815 4,064,688 -0.42(-5.14%)
Jul 23, 2007 8.694 8.694 8.049 8.239 4,193,676 -0.59(-6.72%)
Jul 20, 2007 9.051 9.074 8.668 8.832 831,464 -0.24(-2.70%)
Jul 19, 2007 9.118 9.204 8.994 9.077 922,792 +0.01(+0.10%)
Jul 18, 2007 9.025 9.181 8.890 9.069 677,479 -0.03(-0.29%)
Jul 17, 2007 9.218 9.221 8.956 9.094 1,194,087 -0.09(-1.00%)
Jul 16, 2007 9.339 9.383 9.152 9.187 2,499,848 +0.11(+1.21%)
Jul 13, 2007 9.048 9.115 8.950 9.077 388,296 -0.01(-0.13%)
Jul 12, 2007 8.988 9.118 8.953 9.089 795,838 +0.16(+1.77%)
Jul 11, 2007 8.732 8.942 8.732 8.930 1,527,762 +0.18(+2.04%)
Jul 10, 2007 9.002 9.002 8.729 8.752 643,144 -0.25(-2.75%)
Jul 09, 2007 8.991 9.066 8.942 8.999 1,007,767 +0.02(+0.19%)
Jul 06, 2007 8.864 9.063 8.818 8.982 586,037 +0.10(+1.14%)
Jul 05, 2007 8.896 9.031 8.792 8.881 719,493 -0.07(-0.77%)
Jul 03, 2007 8.873 9.074 8.835 8.950 550,658 +0.09(+1.01%)
Jul 02, 2007 8.743 8.878 8.671 8.861 690,868 +0.18(+2.02%)
Jun 29, 2007 8.778 8.847 8.659 8.685 1,102,423 -0.06(-0.69%)
Jun 28, 2007 8.855 8.855 8.688 8.746 1,087,961 -0.18(-2.00%)
Jun 27, 2007 8.550 8.933 8.498 8.925 1,077,627 +0.32(+3.72%)
Jun 26, 2007 8.740 8.740 8.518 8.605 1,038,505 -0.11(-1.26%)
Jun 25, 2007 8.533 8.930 8.533 8.714 1,215,616 +0.18(+2.13%)
Jun 22, 2007 8.582 8.697 8.518 8.533 1,385,944 -0.11(-1.30%)
Jun 21, 2007 8.524 8.668 8.446 8.645 1,031,885 +0.10(+1.18%)
Jun 20, 2007 8.700 8.855 8.537 8.544 817,499 -0.12(-1.33%)
Jun 19, 2007 8.616 8.743 8.573 8.659 664,760 -0.01(-0.13%)
Jun 18, 2007 8.890 8.945 8.642 8.671 1,037,235 -0.25(-2.81%)
Jun 15, 2007 8.873 8.956 8.806 8.922 1,614,865 +0.16(+1.77%)
Jun 14, 2007 8.593 8.806 8.550 8.766 430,792 +0.20(+2.29%)
Jun 13, 2007 8.458 8.602 8.432 8.570 551,248 +0.14(+1.64%)
Jun 12, 2007 8.521 8.564 8.403 8.432 578,324 -0.16(-1.84%)
Jun 11, 2007 8.587 8.631 8.501 8.590 749,523 -0.04(-0.43%)
Jun 08, 2007 8.394 8.631 8.369 8.628 733,378 +0.21(+2.50%)
Jun 07, 2007 8.645 8.668 8.397 8.418 1,245,442 -0.30(-3.40%)
Jun 06, 2007 8.809 8.896 8.570 8.714 851,918 -0.16(-1.85%)
Jun 05, 2007 8.890 9.005 8.801 8.878 703,886 -0.04(-0.42%)
Jun 04, 2007 8.976 8.991 8.887 8.916 399,776 -0.08(-0.90%)
Jun 01, 2007 9.034 9.164 8.942 8.997 1,052,953 +0.00(+0.00%)
May 31, 2007 8.985 9.126 8.956 8.997 787,385 +0.03(+0.39%)
May 30, 2007 8.657 8.982 8.645 8.962 1,099,226 +0.23(+2.61%)
May 29, 2007 8.746 8.792 8.608 8.734 1,154,160 -0.01(-0.10%)
May 25, 2007 8.824 8.959 8.708 8.743 766,679 -0.06(-0.69%)
May 24, 2007 9.034 9.034 8.786 8.804 1,105,960 -0.25(-2.80%)
May 23, 2007 9.031 9.198 9.010 9.057 1,017,952 -0.01(-0.10%)
May 22, 2007 9.025 9.094 8.927 9.066 1,263,070 +0.07(+0.74%)
May 21, 2007 8.916 9.091 8.855 8.999 880,986 +0.08(+0.90%)
May 18, 2007 8.757 8.956 8.740 8.919 1,233,650 +0.19(+2.14%)
May 17, 2007 8.752 8.870 8.708 8.732 1,449,959 -0.01(-0.10%)
May 16, 2007 8.539 8.749 8.475 8.740 672,710 +0.22(+2.60%)
May 15, 2007 8.415 8.608 8.331 8.518 993,395 +0.07(+0.89%)
May 14, 2007 8.642 8.642 8.363 8.443 587,797 -0.17(-1.97%)
May 11, 2007 8.599 8.680 8.544 8.613 469,373 +0.06(+0.67%)
May 10, 2007 8.685 8.723 8.501 8.556 1,243,297 -0.20(-2.33%)
May 09, 2007 8.760 8.789 8.602 8.760 871,045 -0.04(-0.49%)
May 08, 2007 8.602 8.809 8.562 8.804 1,131,110 +0.15(+1.73%)
May 07, 2007 8.737 8.740 8.582 8.654 969,721 -0.07(-0.83%)
May 04, 2007 8.708 8.734 8.573 8.726 1,834,094 +0.02(+0.23%)
May 03, 2007 8.556 8.714 8.513 8.706 1,006,093 +0.16(+1.89%)
May 02, 2007 8.276 8.657 8.276 8.544 1,738,181 +0.32(+3.92%)
May 01, 2007 8.501 8.504 8.201 8.222 1,869,807 -0.29(-3.45%)
Apr 30, 2007 8.815 8.815 8.469 8.515 1,552,155 -0.30(-3.37%)
Apr 27, 2007 8.904 8.939 8.746 8.812 1,170,579 -0.18(-1.99%)
Apr 26, 2007 9.207 9.218 8.904 8.991 2,856,975 -0.58(-6.02%)
Apr 25, 2007 9.492 9.694 9.456 9.567 2,275,006 +0.26(+2.75%)
Apr 24, 2007 9.195 9.313 9.022 9.311 1,468,101 +0.10(+1.03%)
Apr 23, 2007 9.195 9.267 9.190 9.215 1,230,390 +0.03(+0.31%)
Apr 20, 2007 8.904 9.244 8.801 9.187 2,787,989 +0.37(+4.25%)
Apr 19, 2007 8.547 8.855 8.472 8.812 1,116,839 +0.16(+1.83%)
Apr 18, 2007 8.645 8.720 8.550 8.654 594,605 -0.03(-0.36%)
Apr 17, 2007 8.582 8.760 8.576 8.685 1,157,291 +0.12(+1.34%)
Apr 16, 2007 8.331 8.599 8.322 8.570 917,616 +0.27(+3.30%)
Apr 13, 2007 8.348 8.397 8.193 8.297 423,405 -0.08(-1.00%)
Apr 12, 2007 8.066 8.386 7.997 8.380 1,347,503 +0.26(+3.23%)
Apr 11, 2007 8.031 8.161 7.971 8.118 3,470,964 -0.21(-2.49%)
Apr 10, 2007 8.320 8.360 8.285 8.325 299,718 -0.01(-0.10%)
Apr 09, 2007 8.331 8.466 8.291 8.334 374,567 +0.01(+0.10%)
Apr 05, 2007 8.178 8.340 8.078 8.325 374,144 +0.13(+1.58%)
Apr 04, 2007 8.412 8.432 8.181 8.196 645,807 -0.24(-2.87%)
Apr 03, 2007 8.351 8.507 8.348 8.438 702,636 +0.11(+1.28%)
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.