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 30, 2007 8.259 8.363 8.210 8.299 461,358 +0.05(+0.56%)
Mar 29, 2007 8.348 8.348 8.129 8.253 831,777 -0.03(-0.31%)
Mar 28, 2007 8.343 8.469 8.230 8.279 1,277,885 -0.14(-1.68%)
Mar 27, 2007 8.469 8.488 8.360 8.420 560,441 -0.09(-1.08%)
Mar 26, 2007 8.596 8.596 8.415 8.512 1,053,975 -0.07(-0.84%)
Mar 23, 2007 8.368 8.596 8.360 8.585 850,814 +0.20(+2.41%)
Mar 22, 2007 8.394 8.412 8.158 8.383 1,564,182 -0.02(-0.21%)
Mar 21, 2007 8.265 8.406 8.147 8.400 798,517 +0.12(+1.39%)
Mar 20, 2007 7.942 8.285 7.942 8.285 680,172 +0.31(+3.86%)
Mar 19, 2007 8.158 8.161 7.919 7.977 1,532,246 -0.14(-1.77%)
Mar 16, 2007 8.321 8.331 8.060 8.121 1,434,808 -0.21(-2.52%)
Mar 15, 2007 8.271 8.377 8.224 8.331 646,104 +0.07(+0.84%)
Mar 14, 2007 8.132 8.265 7.936 8.262 1,624,949 +0.12(+1.52%)
Mar 13, 2007 8.472 8.426 8.138 8.138 1,046,907 -0.33(-3.94%)
Mar 12, 2007 8.469 8.567 8.417 8.472 646,003 +0.02(+0.20%)
Mar 09, 2007 8.461 8.541 8.380 8.455 819,179 +0.03(+0.41%)
Mar 08, 2007 8.406 8.533 8.363 8.420 903,252 +0.09(+1.11%)
Mar 07, 2007 8.348 8.380 8.250 8.328 1,409,821 -0.04(-0.52%)
Mar 06, 2007 8.487 8.487 8.305 8.371 1,455,751 -0.01(-0.14%)
Mar 05, 2007 8.628 8.645 8.317 8.383 1,495,862 -0.28(-3.19%)
Mar 02, 2007 8.815 8.873 8.657 8.659 1,593,508 -0.22(-2.43%)
Mar 01, 2007 8.930 8.979 8.680 8.875 948,963 -0.09(-0.96%)
Feb 28, 2007 8.947 9.080 8.757 8.962 1,399,643 -0.02(-0.19%)
Feb 27, 2007 9.226 9.236 8.855 8.979 2,041,186 -0.36(-3.83%)
Feb 26, 2007 9.601 9.613 9.290 9.336 1,091,098 -0.27(-2.76%)
Feb 23, 2007 9.498 9.627 9.449 9.601 843,923 +0.06(+0.66%)
Feb 22, 2007 9.679 9.705 9.483 9.538 999,013 -0.12(-1.19%)
Feb 21, 2007 9.506 9.731 9.446 9.653 910,347 +0.13(+1.39%)
Feb 20, 2007 9.299 9.570 9.224 9.521 697,209 +0.19(+2.04%)
Feb 16, 2007 9.478 9.478 9.253 9.331 715,646 -0.15(-1.55%)
Feb 15, 2007 9.440 9.503 9.339 9.478 1,083,766 +0.01(+0.06%)
Feb 14, 2007 9.074 9.495 9.074 9.472 1,495,189 +0.39(+4.25%)
Feb 13, 2007 8.904 9.097 8.901 9.086 662,780 +0.16(+1.77%)
Feb 12, 2007 8.982 9.011 8.832 8.927 667,709 -0.09(-1.02%)
Feb 09, 2007 9.109 9.175 8.950 9.020 826,507 -0.07(-0.82%)
Feb 08, 2007 9.279 9.279 9.057 9.094 745,562 -0.16(-1.74%)
Feb 07, 2007 9.189 9.305 9.189 9.256 773,496 +0.04(+0.47%)
Feb 06, 2007 8.979 9.290 8.979 9.213 1,297,759 +0.24(+2.70%)
Feb 05, 2007 9.094 9.094 8.933 8.971 1,599,948 -0.16(-1.77%)
Feb 02, 2007 9.259 9.319 9.117 9.132 1,751,862 -0.16(-1.71%)
Feb 01, 2007 8.642 9.302 8.469 9.290 5,964,827 +1.29(+16.09%)
Jan 31, 2007 8.046 8.138 7.945 8.003 1,500,327 -0.02(-0.29%)
Jan 30, 2007 7.738 8.054 7.701 8.026 2,501,840 +0.30(+3.88%)
Jan 29, 2007 7.553 7.735 7.553 7.726 815,253 +0.14(+1.86%)
Jan 26, 2007 7.605 7.648 7.464 7.585 2,090,132 +0.00(+0.04%)
Jan 25, 2007 7.686 7.700 7.568 7.582 1,508,540 -0.09(-1.13%)
Jan 24, 2007 7.576 7.700 7.475 7.668 1,333,968 +0.05(+0.64%)
Jan 23, 2007 7.545 7.663 7.458 7.619 995,639 +0.03(+0.46%)
Jan 22, 2007 7.841 7.879 7.545 7.585 1,026,222 -0.18(-2.30%)
Jan 19, 2007 7.778 7.844 7.726 7.764 572,795 -0.05(-0.59%)
Jan 18, 2007 7.818 7.838 7.738 7.810 1,153,287 +0.01(+0.18%)
Jan 17, 2007 7.879 7.959 7.746 7.795 1,453,234 -0.13(-1.67%)
Jan 16, 2007 7.853 8.075 7.789 7.928 1,380,631 +0.06(+0.77%)
Jan 12, 2007 7.657 7.876 7.657 7.867 1,406,732 +0.20(+2.67%)
Jan 11, 2007 7.513 7.758 7.510 7.663 1,313,706 +0.12(+1.57%)
Jan 10, 2007 7.458 7.594 7.426 7.545 1,370,012 +0.06(+0.77%)
Jan 09, 2007 7.461 7.556 7.424 7.487 951,080 +0.02(+0.23%)
Jan 08, 2007 7.452 7.556 7.357 7.470 678,932 +0.00(+0.04%)
Jan 05, 2007 7.720 7.723 7.409 7.467 1,194,729 -0.27(-3.54%)
Jan 04, 2007 7.438 7.755 7.352 7.740 2,633,189 +0.31(+4.15%)
Jan 03, 2007 7.107 7.824 7.043 7.432 3,330,475 +0.50(+7.19%)
Dec 29, 2006 6.989 7.075 6.925 6.934 1,144,790 -0.08(-1.11%)
Dec 28, 2006 7.092 7.156 6.948 7.012 1,085,714 -0.12(-1.62%)
Dec 27, 2006 7.159 7.257 7.049 7.127 845,544 -0.04(-0.60%)
Dec 26, 2006 6.983 7.193 6.983 7.170 548,458 +0.11(+1.59%)
Dec 22, 2006 7.049 7.136 6.980 7.058 761,888 -0.01(-0.08%)
Dec 21, 2006 7.193 7.213 7.026 7.064 1,010,031 -0.14(-2.00%)
Dec 20, 2006 7.294 7.444 7.193 7.208 1,243,803 -0.06(-0.87%)
Dec 19, 2006 7.127 7.294 7.098 7.271 1,049,514 +0.10(+1.32%)
Dec 18, 2006 7.303 7.346 7.136 7.176 1,020,983 -0.14(-1.93%)
Dec 15, 2006 7.536 7.789 7.308 7.317 1,926,936 -0.22(-2.91%)
Dec 14, 2006 7.311 7.553 7.311 7.536 1,145,515 +0.22(+2.95%)
Dec 13, 2006 7.392 7.412 7.216 7.320 1,081,118 -0.04(-0.51%)
Dec 12, 2006 7.720 7.761 7.251 7.357 2,603,832 -0.36(-4.67%)
Dec 11, 2006 7.551 7.787 7.530 7.717 1,425,647 +0.15(+1.98%)
Dec 08, 2006 7.735 7.749 7.539 7.568 1,760,828 -0.18(-2.27%)
Dec 07, 2006 7.732 7.830 7.689 7.743 1,639,865 -0.01(-0.07%)
Dec 06, 2006 7.738 7.787 7.697 7.749 1,741,972 -0.00(-0.04%)
Dec 05, 2006 7.876 7.936 7.706 7.752 1,241,939 -0.12(-1.46%)
Dec 04, 2006 7.778 7.997 7.772 7.867 1,348,378 +0.10(+1.34%)
Dec 01, 2006 7.775 7.821 7.573 7.764 2,031,952 +0.04(+0.52%)
Nov 30, 2006 7.654 7.824 7.473 7.723 2,068,933 +0.19(+2.52%)
Nov 29, 2006 7.968 7.968 7.447 7.533 1,933,542 -0.35(-4.46%)
Nov 28, 2006 7.812 7.931 7.758 7.885 1,239,915 +0.05(+0.59%)
Nov 27, 2006 7.968 7.980 7.798 7.838 1,644,166 -0.17(-2.12%)
Nov 24, 2006 8.057 8.075 7.945 8.008 537,110 -0.13(-1.59%)
Nov 22, 2006 8.181 8.230 8.026 8.138 821,040 -0.07(-0.84%)
Nov 21, 2006 8.152 8.219 8.098 8.207 980,299 +0.05(+0.64%)
Nov 20, 2006 8.334 8.334 8.115 8.155 899,288 -0.18(-2.14%)
Nov 17, 2006 8.419 8.419 8.268 8.334 659,753 -0.09(-1.06%)
Nov 16, 2006 8.389 8.461 8.343 8.423 631,208 +0.00(+0.03%)
Nov 15, 2006 8.273 8.440 8.259 8.420 1,126,607 +0.12(+1.49%)
Nov 14, 2006 8.135 8.308 8.101 8.296 1,016,255 +0.16(+1.95%)
Nov 13, 2006 8.060 8.150 7.997 8.138 1,130,776 +0.07(+0.89%)
Nov 10, 2006 7.919 8.075 7.919 8.066 688,423 +0.14(+1.78%)
Nov 09, 2006 7.962 7.997 7.861 7.925 1,440,557 -0.04(-0.47%)
Nov 08, 2006 7.830 7.988 7.758 7.962 1,768,559 +0.08(+0.99%)
Nov 07, 2006 7.942 8.031 7.864 7.885 982,545 -0.04(-0.55%)
Nov 06, 2006 7.818 8.054 7.801 7.928 1,952,625 +0.24(+3.19%)
Nov 03, 2006 7.931 7.974 7.614 7.683 3,741,759 -0.22(-2.81%)
Nov 02, 2006 8.083 8.121 7.896 7.905 1,916,526 -0.22(-2.76%)
Nov 01, 2006 8.351 8.351 8.126 8.129 2,904,605 +0.16(+2.02%)
Oct 31, 2006 8.080 8.199 7.922 7.968 2,314,455 -0.11(-1.32%)
Oct 30, 2006 8.155 8.155 7.951 8.075 2,648,317 -0.12(-1.48%)
Oct 27, 2006 7.957 8.455 7.885 8.196 3,567,309 +0.13(+1.64%)
Oct 26, 2006 7.850 8.319 7.798 8.063 6,650,169 -0.23(-2.75%)
Oct 25, 2006 8.720 8.766 8.245 8.291 3,068,630 -0.45(-5.11%)
Oct 24, 2006 8.510 8.778 8.196 8.737 5,030,034 +0.02(+0.26%)
Oct 23, 2006 8.752 8.942 8.567 8.714 2,240,383 -0.18(-2.07%)
Oct 20, 2006 9.008 9.008 8.766 8.899 900,301 -0.08(-0.93%)
Oct 19, 2006 8.668 9.008 8.550 8.982 1,582,126 +0.25(+2.84%)
Oct 18, 2006 9.218 9.331 8.665 8.734 3,314,705 -0.49(-5.31%)
Oct 17, 2006 9.601 9.601 9.184 9.224 1,107,146 -0.48(-4.90%)
Oct 16, 2006 9.535 9.711 9.449 9.699 919,102 +0.24(+2.50%)
Oct 13, 2006 9.495 9.607 9.336 9.463 940,062 -0.05(-0.58%)
Oct 12, 2006 9.475 9.581 9.440 9.518 1,101,016 +0.08(+0.82%)
Oct 11, 2006 9.633 9.642 9.345 9.440 878,116 -0.27(-2.73%)
Oct 10, 2006 9.567 9.803 9.547 9.705 1,040,596 +0.20(+2.12%)
Oct 09, 2006 9.279 9.639 9.189 9.503 1,499,573 +0.17(+1.82%)
Oct 06, 2006 9.406 9.460 9.221 9.334 1,798,795 -0.10(-1.07%)
Oct 05, 2006 9.164 9.460 9.140 9.434 1,341,963 +0.28(+3.05%)
Oct 04, 2006 8.541 9.195 8.409 9.155 1,700,420 +0.57(+6.61%)
Oct 03, 2006 8.305 8.593 8.279 8.587 1,636,255 +0.16(+1.91%)
Oct 02, 2006 8.665 8.667 8.343 8.426 1,501,368 -0.22(-2.60%)
Sep 29, 2006 8.821 8.821 8.559 8.651 1,270,807 -0.20(-2.25%)
Sep 28, 2006 8.832 8.904 8.688 8.850 906,945 +0.07(+0.85%)
Sep 27, 2006 8.988 9.002 8.752 8.775 1,548,908 -0.20(-2.25%)
Sep 26, 2006 8.740 9.060 8.688 8.976 1,063,733 +0.26(+3.01%)
Sep 25, 2006 8.826 8.864 8.564 8.714 1,123,503 -0.06(-0.72%)
Sep 22, 2006 8.855 8.942 8.665 8.778 1,193,906 -0.12(-1.39%)
Sep 21, 2006 9.120 9.178 8.852 8.901 1,049,778 -0.20(-2.18%)
Sep 20, 2006 9.048 9.351 8.936 9.100 1,563,669 +0.16(+1.77%)
Sep 19, 2006 8.674 8.996 8.553 8.942 2,168,294 +0.20(+2.24%)
Sep 18, 2006 8.757 8.792 8.622 8.746 1,072,547 -0.02(-0.26%)
Sep 15, 2006 9.115 9.135 8.749 8.769 1,645,041 -0.26(-2.84%)
Sep 14, 2006 9.394 9.394 8.985 9.025 815,229 -0.38(-4.04%)
Sep 13, 2006 9.253 9.457 9.126 9.406 1,013,232 +0.18(+2.00%)
Sep 12, 2006 8.867 9.253 8.852 9.221 932,988 +0.33(+3.76%)
Sep 11, 2006 8.556 8.893 8.412 8.887 2,067,426 +0.32(+3.73%)
Sep 08, 2006 8.700 8.783 8.469 8.567 1,091,414 -0.08(-0.90%)
Sep 07, 2006 8.587 8.743 8.510 8.645 1,427,772 +0.03(+0.40%)
Sep 06, 2006 8.927 8.953 8.610 8.610 1,179,319 -0.37(-4.17%)
Sep 05, 2006 9.089 9.120 8.913 8.985 1,475,128 -0.14(-1.48%)
Sep 01, 2006 9.319 9.345 9.106 9.120 1,166,558 -0.07(-0.81%)
Aug 31, 2006 9.123 9.279 9.071 9.195 641,664 +0.13(+1.43%)
Aug 30, 2006 9.285 9.334 9.051 9.066 574,847 -0.23(-2.51%)
Aug 29, 2006 9.103 9.334 8.999 9.299 1,287,084 +0.21(+2.28%)
Aug 28, 2006 8.682 9.227 8.682 9.092 1,204,761 +0.45(+5.24%)
Aug 25, 2006 8.688 8.720 8.573 8.639 1,287,018 -0.06(-0.70%)
Aug 24, 2006 8.910 9.022 8.622 8.700 927,926 -0.21(-2.36%)
Aug 23, 2006 9.002 9.210 8.818 8.910 939,097 -0.12(-1.28%)
Aug 22, 2006 9.074 9.228 8.985 9.025 995,497 -0.05(-0.54%)
Aug 21, 2006 9.299 9.305 9.068 9.074 1,226,131 -0.32(-3.40%)
Aug 18, 2006 9.636 9.636 9.334 9.394 946,609 -0.27(-2.80%)
Aug 17, 2006 9.599 9.771 9.552 9.665 938,674 +0.02(+0.18%)
Aug 16, 2006 9.446 9.745 9.365 9.648 1,315,188 +0.30(+3.17%)
Aug 15, 2006 8.999 9.388 8.930 9.351 1,018,515 +0.54(+6.15%)
Aug 14, 2006 8.717 9.204 8.677 8.809 1,359,938 +0.22(+2.51%)
Aug 11, 2006 8.896 8.916 8.582 8.593 1,145,630 -0.29(-3.28%)
Aug 10, 2006 8.631 8.904 8.469 8.884 1,231,799 +0.24(+2.83%)
Aug 09, 2006 9.080 9.221 8.602 8.639 1,527,473 -0.33(-3.66%)
Aug 08, 2006 9.221 9.287 8.930 8.968 1,398,716 -0.15(-1.61%)
Aug 07, 2006 9.334 9.334 9.074 9.115 934,147 -0.24(-2.53%)
Aug 04, 2006 9.610 9.979 9.172 9.351 1,676,391 -0.15(-1.55%)
Aug 03, 2006 9.068 9.584 8.999 9.498 1,620,432 +0.29(+3.19%)
Aug 02, 2006 9.264 9.391 9.138 9.204 1,355,435 -0.01(-0.09%)
Aug 01, 2006 9.279 9.302 8.939 9.213 1,430,125 -0.17(-1.84%)
Jul 31, 2006 9.198 9.475 9.135 9.385 1,865,924 +0.07(+0.74%)
Jul 28, 2006 8.864 9.377 8.720 9.316 1,664,720 +0.50(+5.65%)
Jul 27, 2006 9.236 9.794 8.740 8.818 3,414,746 -0.05(-0.55%)
Jul 26, 2006 9.414 9.414 8.766 8.867 2,182,217 -0.62(-6.53%)
Jul 25, 2006 9.593 9.648 9.325 9.486 1,428,282 -0.14(-1.44%)
Jul 24, 2006 9.207 9.665 9.233 9.624 1,194,770 +0.42(+4.54%)
Jul 21, 2006 9.342 9.345 8.829 9.207 2,191,906 -0.18(-1.93%)
Jul 20, 2006 10.27 10.38 9.377 9.388 2,003,008 -0.81(-7.94%)
Jul 19, 2006 9.866 10.24 9.881 10.20 2,706,813 +0.33(+3.36%)
Jul 18, 2006 9.564 9.892 9.506 9.866 2,330,833 +0.39(+4.10%)
Jul 17, 2006 9.397 9.694 9.336 9.478 1,178,903 +0.00(+0.00%)
Jul 14, 2006 9.627 9.656 9.310 9.478 2,881,624 -0.20(-2.08%)
Jul 13, 2006 10.10 10.12 9.466 9.679 3,190,746 -0.54(-5.33%)
Jul 12, 2006 10.44 10.48 10.19 10.22 1,178,889 -0.19(-1.85%)
Jul 11, 2006 10.31 10.44 10.04 10.42 2,181,377 +0.04(+0.36%)
Jul 10, 2006 10.51 10.59 10.30 10.38 1,216,973 -0.08(-0.77%)
Jul 07, 2006 10.67 10.75 10.19 10.46 2,231,656 -0.27(-2.50%)
Jul 06, 2006 10.92 11.15 10.67 10.73 1,758,391 -0.17(-1.56%)
Jul 05, 2006 11.15 11.15 10.77 10.90 1,584,597 -0.27(-2.37%)
Jul 03, 2006 10.98 11.38 10.91 11.16 1,543,764 +0.33(+3.09%)
Jun 30, 2006 10.76 11.12 10.67 10.83 3,216,375 +0.29(+2.73%)
Jun 29, 2006 10.11 10.62 10.11 10.54 2,421,276 +0.48(+4.72%)
Jun 28, 2006 9.967 10.09 9.731 10.07 1,237,867 +0.17(+1.75%)
Jun 27, 2006 10.43 10.43 9.794 9.892 1,994,243 -0.49(-4.69%)
Jun 26, 2006 10.24 10.50 10.17 10.38 2,212,994 +0.24(+2.36%)
Jun 23, 2006 9.941 10.45 9.887 10.14 4,099,778 +0.70(+7.45%)
Jun 22, 2006 9.538 9.607 9.342 9.437 944,280 -0.03(-0.33%)
Jun 21, 2006 9.014 9.527 9.014 9.469 886,090 +0.42(+4.68%)
Jun 20, 2006 8.991 9.201 8.896 9.045 688,378 +0.08(+0.93%)
Jun 19, 2006 8.858 9.043 8.821 8.962 750,626 +0.09(+1.01%)
Jun 16, 2006 8.780 8.982 8.780 8.873 2,179,277 +0.07(+0.79%)
Jun 15, 2006 8.518 8.821 8.464 8.803 1,637,449 +0.30(+3.49%)
Jun 14, 2006 8.360 8.636 8.314 8.507 905,383 +0.08(+0.99%)
Jun 13, 2006 8.432 8.749 8.374 8.423 1,025,333 -0.09(-1.08%)
Jun 12, 2006 8.953 8.982 8.512 8.515 670,823 -0.39(-4.43%)
Jun 09, 2006 8.818 9.080 8.760 8.910 829,801 +0.17(+1.98%)
Jun 08, 2006 8.965 8.965 8.464 8.737 1,705,967 -0.24(-2.73%)
Jun 07, 2006 9.008 9.385 8.959 8.982 1,818,998 +0.11(+1.20%)
Jun 06, 2006 8.959 8.959 8.461 8.875 1,256,324 -0.02(-0.26%)
Jun 05, 2006 9.391 9.466 8.858 8.899 918,505 -0.41(-4.45%)
Jun 02, 2006 9.351 9.452 9.195 9.313 584,466 +0.07(+0.75%)
Jun 01, 2006 8.913 9.276 8.801 9.244 699,587 +0.37(+4.15%)
May 31, 2006 8.778 8.910 8.688 8.875 657,365 +0.16(+1.82%)
May 30, 2006 9.244 9.244 8.705 8.717 559,649 -0.50(-5.41%)
May 26, 2006 9.132 9.282 8.985 9.215 800,454 +0.13(+1.46%)
May 25, 2006 9.112 9.158 8.945 9.083 827,031 +0.05(+0.61%)
May 24, 2006 9.100 9.270 8.760 9.028 1,384,945 -0.10(-1.14%)
May 23, 2006 9.515 9.711 9.117 9.132 1,024,430 -0.22(-2.37%)
May 22, 2006 9.195 9.480 9.022 9.354 1,356,380 +0.31(+3.37%)
May 19, 2006 8.858 9.244 8.844 9.048 1,143,943 +0.15(+1.68%)
May 18, 2006 8.870 9.100 8.809 8.899 722,352 +0.07(+0.85%)
May 17, 2006 8.875 8.973 8.510 8.824 774,225 -0.14(-1.51%)
May 16, 2006 9.164 9.164 8.861 8.959 958,592 -0.18(-1.95%)
May 15, 2006 9.161 9.302 8.919 9.138 589,819 -0.07(-0.81%)
May 12, 2006 9.619 9.650 9.213 9.213 789,648 -0.48(-4.91%)
May 11, 2006 9.714 9.760 9.256 9.688 1,534,613 +0.05(+0.48%)
May 10, 2006 9.552 9.835 9.506 9.642 818,471 +0.09(+0.90%)
May 09, 2006 9.639 9.699 9.472 9.555 951,251 -0.08(-0.81%)
May 08, 2006 9.884 9.884 9.622 9.633 1,093,511 -0.19(-1.96%)
May 05, 2006 9.875 10.11 9.774 9.826 1,592,169 +0.07(+0.68%)
May 04, 2006 9.457 9.863 9.382 9.760 1,293,239 +0.40(+4.25%)
May 03, 2006 9.302 9.492 9.259 9.362 910,087 +0.11(+1.21%)
May 02, 2006 9.457 9.457 9.066 9.250 714,858 -0.12(-1.23%)
May 01, 2006 9.351 9.403 9.276 9.365 1,131,598 +0.09(+0.96%)
Apr 28, 2006 9.068 9.411 9.002 9.276 1,230,598 +0.24(+2.65%)
Apr 27, 2006 8.818 9.178 8.576 9.037 1,479,769 +0.32(+3.67%)
Apr 26, 2006 8.729 8.873 8.579 8.717 802,801 -0.01(-0.13%)
Apr 25, 2006 8.438 8.729 8.357 8.729 1,216,730 +0.27(+3.24%)
Apr 24, 2006 8.495 8.510 8.256 8.455 1,519,353 -0.07(-0.81%)
Apr 21, 2006 8.740 8.798 8.426 8.524 1,308,565 -0.19(-2.21%)
Apr 20, 2006 8.242 8.896 8.152 8.717 2,098,446 +0.48(+5.88%)
Apr 19, 2006 8.092 8.354 7.994 8.233 759,735 +0.16(+2.00%)
Apr 18, 2006 7.608 8.109 7.507 8.072 1,480,446 +0.46(+6.10%)
Apr 17, 2006 7.447 7.622 7.389 7.608 1,294,766 +0.11(+1.50%)
Apr 13, 2006 7.432 7.521 7.403 7.496 280,954 +0.01(+0.15%)
Apr 12, 2006 7.455 7.550 7.357 7.484 633,173 +0.03(+0.39%)
Apr 11, 2006 7.691 7.769 7.412 7.455 393,680 -0.25(-3.22%)
Apr 10, 2006 7.850 7.850 7.625 7.703 688,461 -0.14(-1.84%)
Apr 07, 2006 7.882 7.922 7.746 7.847 551,585 -0.03(-0.40%)
Apr 06, 2006 7.807 7.882 7.706 7.879 309,013 +0.04(+0.55%)
Apr 05, 2006 7.766 7.870 7.703 7.836 255,700 +0.11(+1.42%)
Apr 04, 2006 7.752 7.830 7.628 7.726 556,938 +0.05(+0.60%)
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.