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 )

185.50 +2.34 (+1.28%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 10, 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 (%)
Sep 30, 2004 3.700 3.722 3.630 3.689 234,835 +0.00(+0.03%)
Sep 29, 2004 3.668 3.692 3.589 3.687 221,818 +0.04(+1.16%)
Sep 28, 2004 3.531 3.651 3.514 3.645 312,940 +0.16(+4.63%)
Sep 27, 2004 3.567 3.568 3.477 3.484 773,240 -0.09(-2.61%)
Sep 24, 2004 3.559 3.616 3.559 3.577 326,479 +0.02(+0.58%)
Sep 23, 2004 3.570 3.599 3.531 3.557 391,046 +0.01(+0.18%)
Sep 22, 2004 3.685 3.718 3.520 3.550 535,280 -0.16(-4.31%)
Sep 21, 2004 3.608 3.726 3.603 3.710 394,690 +0.11(+3.02%)
Sep 20, 2004 3.617 3.659 3.586 3.602 492,582 -0.02(-0.57%)
Sep 17, 2004 3.675 3.713 3.621 3.622 608,178 -0.06(-1.53%)
Sep 16, 2004 3.627 3.719 3.627 3.678 404,063 -0.02(-0.45%)
Sep 15, 2004 3.686 3.713 3.643 3.695 535,280 -0.02(-0.41%)
Sep 14, 2004 3.739 3.780 3.649 3.710 463,944 -0.05(-1.26%)
Sep 13, 2004 3.751 3.788 3.655 3.758 206,197 +0.02(+0.62%)
Sep 10, 2004 3.687 3.745 3.669 3.735 196,824 +0.01(+0.14%)
Sep 09, 2004 3.730 3.796 3.672 3.730 554,025 +0.01(+0.31%)
Sep 08, 2004 3.744 3.811 3.708 3.718 223,901 -0.02(-0.65%)
Sep 07, 2004 3.701 3.833 3.700 3.742 726,897 +0.07(+1.78%)
Sep 03, 2004 3.694 3.694 3.586 3.677 120,281 +0.00(+0.07%)
Sep 02, 2004 3.575 3.699 3.575 3.675 181,724 +0.11(+3.05%)
Sep 01, 2004 3.580 3.694 3.566 3.566 631,609 -0.03(-0.92%)
Aug 31, 2004 3.476 3.632 3.476 3.599 422,808 +0.08(+2.18%)
Aug 30, 2004 3.561 3.603 3.477 3.522 528,510 -0.09(-2.45%)
Aug 27, 2004 3.498 3.648 3.458 3.611 720,649 +0.13(+3.60%)
Aug 26, 2004 3.453 3.509 3.431 3.485 657,123 +0.05(+1.38%)
Aug 25, 2004 3.393 3.456 3.356 3.438 491,020 +0.05(+1.51%)
Aug 24, 2004 3.440 3.450 3.315 3.386 1,577,201 +0.01(+0.19%)
Aug 23, 2004 3.553 3.559 3.344 3.380 1,303,599 -0.20(-5.71%)
Aug 20, 2004 3.508 3.612 3.452 3.585 384,276 +0.09(+2.56%)
Aug 19, 2004 3.567 3.573 3.488 3.495 382,714 -0.07(-1.98%)
Aug 18, 2004 3.491 3.568 3.431 3.566 429,671 +0.08(+2.24%)
Aug 17, 2004 3.489 3.520 3.444 3.488 684,200 +0.01(+0.41%)
Aug 16, 2004 3.521 3.521 3.436 3.474 485,813 -0.04(-1.17%)
Aug 13, 2004 3.594 3.630 3.470 3.514 2,139,558 -0.09(-2.45%)
Aug 12, 2004 3.668 3.668 3.580 3.603 1,581,367 -0.11(-2.86%)
Aug 11, 2004 3.521 3.713 3.457 3.709 935,177 +0.15(+4.10%)
Aug 10, 2004 3.421 3.585 3.402 3.563 378,028 +0.17(+4.94%)
Aug 09, 2004 3.329 3.458 3.329 3.395 881,025 -0.00(-0.11%)
Aug 06, 2004 3.457 3.462 3.112 3.399 2,776,895 -0.22(-6.12%)
Aug 05, 2004 3.672 3.759 3.621 3.621 493,103 -0.07(-1.98%)
Aug 04, 2004 3.741 3.777 3.649 3.694 419,684 -0.06(-1.67%)
Aug 03, 2004 3.726 3.781 3.669 3.756 724,294 +0.02(+0.62%)
Aug 02, 2004 3.739 3.762 3.651 3.733 339,496 +0.02(+0.48%)
Jul 30, 2004 3.745 3.776 3.713 3.716 293,154 -0.04(-0.96%)
Jul 29, 2004 3.663 3.804 3.625 3.751 1,124,192 +0.13(+3.68%)
Jul 28, 2004 3.713 3.713 3.585 3.618 674,827 -0.06(-1.57%)
Jul 27, 2004 3.593 3.712 3.593 3.676 725,335 +0.06(+1.74%)
Jul 26, 2004 3.659 3.660 3.590 3.613 670,662 -0.01(-0.28%)
Jul 23, 2004 3.687 3.691 3.617 3.623 927,367 -0.04(-1.22%)
Jul 22, 2004 3.664 3.681 3.611 3.668 1,576,680 -0.00(-0.03%)
Jul 21, 2004 3.755 3.764 3.636 3.669 9,604,840 -0.10(-2.55%)
Jul 20, 2004 3.668 3.771 3.635 3.765 908,101 +0.17(+4.59%)
Jul 19, 2004 3.618 3.672 3.590 3.600 589,432 -0.03(-0.78%)
Jul 16, 2004 3.667 3.686 3.617 3.628 681,596 -0.01(-0.21%)
Jul 15, 2004 3.856 3.856 3.626 3.636 1,596,988 -0.12(-3.30%)
Jul 14, 2004 3.790 3.814 3.695 3.760 829,996 -0.03(-0.91%)
Jul 13, 2004 3.696 3.853 3.653 3.795 1,119,505 +0.14(+3.89%)
Jul 12, 2004 3.586 3.695 3.586 3.653 330,644 +0.04(+1.24%)
Jul 09, 2004 3.672 3.714 3.521 3.608 996,099 -0.06(-1.61%)
Jul 08, 2004 3.645 3.694 3.627 3.667 652,437 +0.01(+0.35%)
Jul 07, 2004 3.630 3.746 3.630 3.654 359,283 +0.02(+0.49%)
Jul 06, 2004 3.831 3.841 3.636 3.636 581,622 -0.13(-3.43%)
Jul 02, 2004 3.690 3.803 3.668 3.765 287,426 +0.06(+1.66%)
Jul 01, 2004 3.794 3.826 3.675 3.704 398,856 -0.07(-1.87%)
Jun 30, 2004 3.719 3.818 3.719 3.774 299,923 +0.05(+1.31%)
Jun 29, 2004 3.803 3.851 3.726 3.726 637,858 -0.09(-2.32%)
Jun 28, 2004 3.751 3.861 3.709 3.814 841,451 +0.11(+2.90%)
Jun 25, 2004 3.675 3.751 3.659 3.707 1,045,566 +0.05(+1.40%)
Jun 24, 2004 3.726 3.739 3.627 3.655 1,166,368 -0.05(-1.35%)
Jun 23, 2004 3.612 3.746 3.587 3.705 1,780,795 +0.13(+3.76%)
Jun 22, 2004 3.625 3.636 3.508 3.571 809,168 +0.04(+1.16%)
Jun 21, 2004 3.563 3.619 3.503 3.530 432,181 +0.01(+0.33%)
Jun 18, 2004 3.431 3.622 3.408 3.518 885,711 +0.07(+1.89%)
Jun 17, 2004 3.475 3.475 3.418 3.453 916,953 +0.01(+0.33%)
Jun 16, 2004 3.495 3.495 3.354 3.442 873,735 +0.02(+0.49%)
Jun 15, 2004 3.342 3.535 3.342 3.425 1,271,550 +0.10(+3.08%)
Jun 14, 2004 3.429 3.457 3.303 3.322 1,055,980 -0.16(-4.53%)
Jun 10, 2004 3.534 3.566 3.459 3.480 498,310 -0.07(-1.98%)
Jun 09, 2004 3.646 3.646 3.536 3.550 692,010 -0.08(-2.19%)
Jun 08, 2004 3.579 3.683 3.553 3.630 1,052,335 +0.05(+1.43%)
Jun 07, 2004 3.557 3.626 3.484 3.579 651,916 +0.11(+3.10%)
Jun 04, 2004 3.527 3.530 3.438 3.471 677,951 +0.02(+0.56%)
Jun 03, 2004 3.517 3.532 3.448 3.452 508,203 -0.03(-0.74%)
Jun 02, 2004 3.456 3.527 3.456 3.477 755,536 -0.02(-0.48%)
Jun 01, 2004 3.479 3.540 3.445 3.494 925,284 -0.06(-1.73%)
May 28, 2004 3.709 3.713 3.490 3.555 1,788,085 -0.16(-4.24%)
May 27, 2004 3.648 3.796 3.648 3.713 1,801,623 +0.01(+0.28%)
May 26, 2004 3.614 3.708 3.594 3.703 913,308 +0.01(+0.31%)
May 25, 2004 3.330 3.707 3.310 3.691 2,264,005 +0.39(+11.87%)
May 24, 2004 3.178 3.317 3.162 3.299 1,090,867 +0.17(+5.31%)
May 21, 2004 3.137 3.169 3.065 3.133 438,950 +1.02(+48.40%)
May 20, 2004 2.101 2.111 2.096 2.111 417,081 +0.01(+0.49%)
May 19, 2004 2.114 2.117 2.099 2.101 428,796 -0.01(-0.62%)
May 18, 2004 2.127 2.127 2.100 2.114 357,721 -0.01(-0.27%)
May 17, 2004 2.140 2.140 2.092 2.120 460,038 -0.01(-0.48%)
May 14, 2004 2.116 2.151 2.104 2.130 1,398,861 +0.00(+0.13%)
May 13, 2004 2.083 2.137 2.075 2.127 482,689 +0.06(+2.89%)
May 12, 2004 2.056 2.083 2.054 2.067 562,356 -0.01(-0.36%)
May 11, 2004 2.005 2.098 2.005 2.075 872,433 +0.07(+3.32%)
May 10, 2004 2.024 2.025 1.992 2.008 850,564 -0.02(-0.87%)
May 07, 2004 2.075 2.096 2.026 2.026 303,828 -0.06(-2.89%)
May 06, 2004 2.133 2.133 2.029 2.086 852,907 -0.02(-0.95%)
May 05, 2004 2.164 2.177 2.103 2.106 885,711 -0.06(-2.71%)
May 04, 2004 2.138 2.195 2.138 2.165 506,120 +0.02(+0.77%)
May 03, 2004 2.116 2.159 2.116 2.148 1,629,271 +0.03(+1.34%)
Apr 30, 2004 2.100 2.150 2.092 2.120 587,350 +0.04(+1.75%)
Apr 29, 2004 2.151 2.154 2.070 2.083 988,029 -0.04(-1.80%)
Apr 28, 2004 2.170 2.196 2.121 2.121 1,440,257 -0.06(-2.79%)
Apr 27, 2004 2.162 2.191 2.157 2.182 833,381 +0.03(+1.46%)
Apr 26, 2004 2.173 2.185 2.143 2.151 378,028 -0.01(-0.34%)
Apr 23, 2004 2.153 2.227 2.143 2.158 1,662,075 +0.01(+0.37%)
Apr 22, 2004 2.099 2.204 2.087 2.150 2,112,742 +0.05(+2.55%)
Apr 21, 2004 2.035 2.097 2.025 2.097 445,979 +0.04(+2.08%)
Apr 20, 2004 2.003 2.054 2.002 2.054 488,937 +0.06(+3.17%)
Apr 19, 2004 2.012 2.012 1.921 1.991 466,287 -0.03(-1.63%)
Apr 16, 2004 1.977 2.026 1.966 2.024 545,954 +0.06(+3.10%)
Apr 15, 2004 1.988 2.041 1.920 1.963 482,689 -0.03(-1.29%)
Apr 14, 2004 1.954 2.014 1.954 1.989 274,148 +0.03(+1.51%)
Apr 13, 2004 1.959 2.006 1.952 1.959 392,087 -0.00(-0.09%)
Apr 12, 2004 2.021 2.023 1.938 1.961 277,272 -0.01(-0.72%)
Apr 08, 2004 2.019 2.019 1.960 1.975 377,247 +0.00(+0.09%)
Apr 07, 2004 2.013 2.015 1.970 1.973 323,354 -0.02(-0.80%)
Apr 06, 2004 2.026 2.042 1.989 1.989 354,597 -0.06(-2.89%)
Apr 05, 2004 2.068 2.087 2.036 2.049 263,995 -0.03(-1.56%)
Apr 02, 2004 2.047 2.099 2.008 2.081 501,434 +0.07(+3.39%)
Apr 01, 2004 2.006 2.046 1.987 2.013 1,348,093 +0.09(+4.65%)
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%)
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.