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 )

185.06 +1.66 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2005 3.491 3.541 3.421 3.435 1,152,897 -0.05(-1.36%)
Jun 29, 2005 3.470 3.532 3.470 3.482 1,167,820 +0.00(+0.00%)
Jun 28, 2005 3.462 3.495 3.429 3.482 569,156 +0.04(+1.08%)
Jun 27, 2005 3.427 3.532 3.412 3.445 939,960 +0.01(+0.22%)
Jun 24, 2005 3.516 3.570 3.425 3.438 1,120,462 -0.08(-2.26%)
Jun 23, 2005 3.544 3.571 3.507 3.517 1,099,368 -0.03(-0.97%)
Jun 22, 2005 3.555 3.587 3.480 3.552 2,210,911 -0.01(-0.36%)
Jun 21, 2005 3.472 3.621 3.472 3.564 2,254,489 +0.10(+2.77%)
Jun 20, 2005 3.462 3.495 3.417 3.468 1,779,018 +0.02(+0.45%)
Jun 17, 2005 3.503 3.599 3.441 3.453 2,473,373 -0.07(-2.03%)
Jun 16, 2005 3.489 3.566 3.489 3.525 1,135,266 +0.04(+1.21%)
Jun 15, 2005 3.426 3.499 3.392 3.482 1,473,156 +0.07(+2.14%)
Jun 14, 2005 3.500 3.514 3.390 3.409 1,314,029 -0.08(-2.35%)
Jun 13, 2005 3.520 3.543 3.461 3.491 1,183,436 -0.04(-1.02%)
Jun 10, 2005 3.598 3.598 3.503 3.527 1,545,711 -0.09(-2.41%)
Jun 09, 2005 3.626 3.662 3.604 3.614 597,404 -0.02(-0.63%)
Jun 08, 2005 3.933 3.933 3.622 3.637 2,365,988 -0.31(-7.76%)
Jun 07, 2005 4.039 4.069 3.942 3.943 415,720 -0.07(-1.79%)
Jun 06, 2005 4.027 4.041 3.992 4.015 378,380 -0.01(-0.22%)
Jun 03, 2005 4.033 4.062 3.978 4.024 728,799 -0.01(-0.16%)
Jun 02, 2005 3.891 4.030 3.891 4.030 1,104,617 +0.10(+2.44%)
Jun 01, 2005 3.945 3.945 3.886 3.934 751,835 +0.03(+0.82%)
May 31, 2005 3.997 3.998 3.900 3.902 749,361 -0.07(-1.77%)
May 27, 2005 3.943 4.007 3.883 3.973 882,911 +0.03(+0.65%)
May 26, 2005 3.904 3.963 3.873 3.947 789,429 +0.09(+2.42%)
May 25, 2005 3.934 3.934 3.838 3.854 1,567,591 -0.08(-2.11%)
May 24, 2005 3.911 3.961 3.879 3.937 11,233,681 +0.04(+0.92%)
May 23, 2005 3.836 3.927 3.836 3.901 2,064,593 +0.05(+1.26%)
May 20, 2005 3.828 3.852 3.760 3.852 2,233,041 +0.18(+4.95%)
May 19, 2005 3.598 3.677 3.587 3.671 881,547 +0.05(+1.27%)
May 18, 2005 3.582 3.645 3.531 3.625 727,945 +0.06(+1.69%)
May 17, 2005 3.561 3.599 3.535 3.564 1,297,694 -0.01(-0.14%)
May 16, 2005 3.485 3.581 3.485 3.570 1,567,216 +0.14(+4.07%)
May 13, 2005 3.403 3.564 3.386 3.430 540,960 -0.01(-0.26%)
May 12, 2005 3.559 3.584 3.390 3.439 554,461 -0.14(-3.80%)
May 11, 2005 3.662 3.699 3.559 3.575 648,417 -0.07(-1.93%)
May 10, 2005 3.713 3.719 3.568 3.645 680,337 -0.03(-0.90%)
May 09, 2005 3.731 3.731 3.621 3.678 844,197 +0.02(+0.45%)
May 06, 2005 3.572 3.683 3.572 3.662 598,133 +0.10(+2.91%)
May 05, 2005 3.602 3.655 3.504 3.558 776,011 -0.05(-1.38%)
May 04, 2005 3.564 3.610 3.522 3.608 793,819 +0.04(+1.15%)
May 03, 2005 3.509 3.593 3.488 3.567 663,179 +0.03(+0.83%)
May 02, 2005 3.610 3.610 3.485 3.538 917,351 -0.06(-1.67%)
Apr 29, 2005 3.544 3.603 3.472 3.598 684,606 +0.13(+3.80%)
Apr 28, 2005 3.627 3.627 3.445 3.466 800,135 -0.16(-4.45%)
Apr 27, 2005 3.544 3.714 3.543 3.627 431,273 +0.07(+2.09%)
Apr 26, 2005 3.687 3.833 3.475 3.553 1,287,020 -0.16(-4.21%)
Apr 25, 2005 3.608 3.813 3.593 3.709 1,337,544 +0.17(+4.66%)
Apr 22, 2005 3.737 3.751 3.467 3.544 2,140,804 -0.20(-5.40%)
Apr 21, 2005 3.660 3.790 3.660 3.746 857,652 +0.09(+2.34%)
Apr 20, 2005 3.703 3.719 3.613 3.660 529,858 -0.09(-2.39%)
Apr 19, 2005 3.578 3.769 3.536 3.750 931,462 +0.22(+6.16%)
Apr 18, 2005 3.538 3.627 3.494 3.532 979,471 -0.01(-0.14%)
Apr 15, 2005 3.605 3.708 3.532 3.538 810,273 -0.08(-2.19%)
Apr 14, 2005 3.755 3.782 3.590 3.617 849,404 -0.15(-3.88%)
Apr 13, 2005 3.973 3.973 3.758 3.763 276,119 -0.20(-5.13%)
Apr 12, 2005 3.873 3.966 3.846 3.966 1,168,726 +0.09(+2.31%)
Apr 11, 2005 3.820 3.932 3.790 3.877 2,400,729 +0.11(+2.99%)
Apr 08, 2005 4.042 4.042 3.731 3.764 4,678,208 -0.33(-8.12%)
Apr 07, 2005 4.269 4.269 4.079 4.097 808,440 -0.15(-3.47%)
Apr 06, 2005 4.242 4.372 4.199 4.244 742,092 -0.00(-0.03%)
Apr 05, 2005 3.893 4.254 3.893 4.246 2,391,179 +0.32(+8.12%)
Apr 04, 2005 3.969 3.989 3.809 3.927 1,068,569 -0.06(-1.54%)
Apr 01, 2005 3.969 4.038 3.963 3.988 999,924 +0.00(+0.00%)
Mar 31, 2005 3.940 4.043 3.905 3.988 1,591,913 +0.20(+5.41%)
Mar 30, 2005 4.011 4.055 3.722 3.783 2,418,433 -0.25(-6.10%)
Mar 29, 2005 4.247 4.312 4.020 4.029 956,029 -0.26(-6.06%)
Mar 28, 2005 4.179 4.317 4.179 4.289 379,276 +0.10(+2.32%)
Mar 24, 2005 4.184 4.229 4.120 4.192 834,147 +0.00(+0.06%)
Mar 23, 2005 4.463 4.498 4.142 4.189 495,122 -0.29(-6.51%)
Mar 22, 2005 4.353 4.498 4.353 4.481 582,533 +0.15(+3.55%)
Mar 21, 2005 4.348 4.352 4.258 4.327 217,935 -0.04(-0.94%)
Mar 18, 2005 4.485 4.507 4.365 4.368 688,236 -0.10(-2.32%)
Mar 17, 2005 4.404 4.494 4.331 4.472 743,623 +0.11(+2.52%)
Mar 16, 2005 4.518 4.554 4.338 4.362 769,502 -0.22(-4.83%)
Mar 15, 2005 4.645 4.686 4.539 4.584 414,038 -0.00(-0.03%)
Mar 14, 2005 4.710 4.713 4.558 4.585 492,133 -0.05(-1.00%)
Mar 11, 2005 4.618 4.699 4.594 4.631 250,203 +0.05(+1.12%)
Mar 10, 2005 4.672 4.672 4.528 4.580 510,321 -0.07(-1.54%)
Mar 09, 2005 4.633 4.696 4.564 4.651 343,831 -0.01(-0.22%)
Mar 08, 2005 4.882 4.930 4.639 4.662 812,715 -0.17(-3.52%)
Mar 07, 2005 4.763 4.915 4.761 4.832 1,042,518 +0.09(+2.00%)
Mar 04, 2005 4.673 4.750 4.673 4.737 249,537 +0.09(+1.84%)
Mar 03, 2005 4.701 4.809 4.617 4.651 395,011 +0.01(+0.30%)
Mar 02, 2005 4.598 4.682 4.520 4.637 595,394 +0.03(+0.61%)
Mar 01, 2005 4.511 4.640 4.481 4.609 613,983 +0.11(+2.45%)
Feb 28, 2005 4.374 4.530 4.316 4.499 2,203,007 +0.16(+3.66%)
Feb 25, 2005 4.260 4.340 4.246 4.340 548,838 +0.08(+1.77%)
Feb 24, 2005 4.306 4.306 4.216 4.265 910,603 -0.02(-0.54%)
Feb 23, 2005 4.311 4.407 4.283 4.288 778,125 -0.03(-0.59%)
Feb 22, 2005 4.558 4.558 4.284 4.313 752,933 -0.26(-5.74%)
Feb 18, 2005 4.548 4.603 4.548 4.576 674,718 +0.00(+0.06%)
Feb 17, 2005 4.552 4.617 4.532 4.573 400,604 +0.02(+0.36%)
Feb 16, 2005 4.545 4.568 4.481 4.557 922,990 -0.01(-0.17%)
Feb 15, 2005 4.549 4.626 4.532 4.564 246,517 -0.02(-0.45%)
Feb 14, 2005 4.731 4.731 4.511 4.585 301,034 -0.12(-2.61%)
Feb 11, 2005 4.616 4.728 4.568 4.708 426,686 +0.11(+2.48%)
Feb 10, 2005 4.567 4.610 4.507 4.594 219,169 +0.02(+0.50%)
Feb 09, 2005 4.746 4.772 4.558 4.571 521,126 -0.14(-2.99%)
Feb 08, 2005 4.636 4.736 4.569 4.712 674,359 +0.15(+3.28%)
Feb 07, 2005 4.585 4.590 4.536 4.562 732,772 +0.00(+0.08%)
Feb 04, 2005 4.490 4.635 4.490 4.558 851,846 +0.04(+0.88%)
Feb 03, 2005 4.527 4.568 4.447 4.518 918,663 +0.01(+0.11%)
Feb 02, 2005 4.559 4.569 4.457 4.513 727,736 -0.02(-0.45%)
Feb 01, 2005 4.539 4.545 4.444 4.534 1,258,147 +0.01(+0.17%)
Jan 31, 2005 4.498 4.630 4.427 4.526 2,022,010 +0.10(+2.26%)
Jan 28, 2005 4.325 4.499 4.279 4.426 1,424,220 +0.16(+3.81%)
Jan 27, 2005 4.352 4.388 4.251 4.263 700,774 +0.00(+0.00%)
Jan 26, 2005 4.267 4.331 4.210 4.263 532,253 +0.02(+0.36%)
Jan 25, 2005 4.274 4.358 4.212 4.248 445,900 -0.01(-0.21%)
Jan 24, 2005 4.261 4.352 4.166 4.257 496,913 +0.02(+0.54%)
Jan 21, 2005 4.288 4.353 4.183 4.234 306,429 -0.03(-0.78%)
Jan 20, 2005 4.322 4.348 4.248 4.267 222,153 -0.10(-2.29%)
Jan 19, 2005 4.449 4.449 4.310 4.367 489,014 -0.03(-0.58%)
Jan 18, 2005 4.450 4.475 4.357 4.393 598,768 +0.00(+0.00%)
Jan 14, 2005 4.395 4.407 4.313 4.393 609,807 +0.02(+0.41%)
Jan 13, 2005 4.336 4.443 4.324 4.375 895,346 +0.06(+1.42%)
Jan 12, 2005 4.399 4.441 4.269 4.313 656,639 -0.05(-1.20%)
Jan 11, 2005 4.383 4.431 4.302 4.366 929,062 +0.02(+0.47%)
Jan 10, 2005 4.142 4.380 4.111 4.345 1,094,234 +0.18(+4.43%)
Jan 07, 2005 4.289 4.302 4.097 4.161 1,668,639 -0.08(-1.90%)
Jan 06, 2005 4.150 4.262 4.148 4.242 1,782,569 +0.02(+0.49%)
Jan 05, 2005 4.452 4.539 4.187 4.221 1,280,480 -0.26(-5.77%)
Jan 04, 2005 4.498 4.673 4.436 4.480 1,543,248 -0.03(-0.71%)
Jan 03, 2005 4.481 4.582 4.436 4.512 519,616 +0.06(+1.26%)
Dec 31, 2004 4.481 4.481 4.423 4.455 162,980 +0.03(+0.58%)
Dec 30, 2004 4.534 4.534 4.429 4.430 169,229 -0.05(-1.14%)
Dec 29, 2004 4.537 4.537 4.467 4.481 422,812 -0.03(-0.62%)
Dec 28, 2004 4.395 4.511 4.395 4.509 549,343 +0.14(+3.13%)
Dec 27, 2004 4.530 4.530 4.361 4.372 549,343 -0.08(-1.87%)
Dec 23, 2004 4.466 4.554 4.435 4.455 271,287 -0.04(-0.91%)
Dec 22, 2004 4.340 4.564 4.340 4.496 1,247,608 +0.14(+3.14%)
Dec 21, 2004 4.221 4.376 4.184 4.359 781,577 +0.16(+3.78%)
Dec 20, 2004 4.188 4.270 4.144 4.201 201,512 +0.00(+0.03%)
Dec 17, 2004 4.251 4.256 4.132 4.199 439,474 -0.01(-0.21%)
Dec 16, 2004 4.199 4.275 4.176 4.208 471,237 -0.03(-0.70%)
Dec 15, 2004 4.206 4.361 4.184 4.238 432,184 +0.01(+0.27%)
Dec 14, 2004 4.275 4.290 4.205 4.226 476,444 -0.05(-1.14%)
Dec 13, 2004 4.224 4.340 4.224 4.275 376,990 +0.01(+0.15%)
Dec 10, 2004 4.234 4.311 4.196 4.269 609,745 +0.03(+0.66%)
Dec 09, 2004 4.322 4.324 4.235 4.240 509,249 -0.05(-1.08%)
Dec 08, 2004 4.182 4.288 4.151 4.287 573,295 +0.15(+3.56%)
Dec 07, 2004 4.142 4.225 4.119 4.139 855,517 -0.01(-0.25%)
Dec 06, 2004 4.110 4.225 4.097 4.150 920,085 +0.03(+0.65%)
Dec 03, 2004 4.262 4.327 4.111 4.123 1,123,159 -0.15(-3.56%)
Dec 02, 2004 4.208 4.321 4.185 4.275 1,472,032 +0.03(+0.82%)
Dec 01, 2004 3.983 4.251 3.983 4.240 1,561,593 +0.23(+5.65%)
Nov 30, 2004 3.993 4.020 3.943 4.014 762,311 +0.06(+1.42%)
Nov 29, 2004 4.015 4.023 3.922 3.957 482,172 -0.04(-0.99%)
Nov 26, 2004 3.967 4.014 3.967 3.997 164,542 +0.03(+0.71%)
Nov 24, 2004 3.982 3.982 3.893 3.969 547,781 +0.02(+0.42%)
Nov 23, 2004 3.941 3.986 3.893 3.952 569,130 +0.02(+0.62%)
Nov 22, 2004 3.835 3.942 3.835 3.928 363,972 +0.06(+1.49%)
Nov 19, 2004 3.956 3.960 3.842 3.870 939,351 -0.09(-2.30%)
Nov 18, 2004 3.929 3.965 3.852 3.961 433,226 +0.04(+0.98%)
Nov 17, 2004 3.779 3.925 3.779 3.923 458,220 +0.17(+4.43%)
Nov 16, 2004 3.878 3.887 3.755 3.756 232,754 -0.09(-2.30%)
Nov 15, 2004 3.831 3.878 3.803 3.845 523,308 -0.03(-0.69%)
Nov 12, 2004 3.796 3.872 3.755 3.872 295,760 +0.06(+1.44%)
Nov 11, 2004 3.796 3.818 3.771 3.817 192,140 +0.01(+0.24%)
Nov 10, 2004 3.649 3.833 3.649 3.808 806,571 +0.16(+4.42%)
Nov 09, 2004 3.585 3.650 3.578 3.646 776,891 +0.06(+1.71%)
Nov 08, 2004 3.571 3.618 3.559 3.585 599,851 -0.03(-0.71%)
Nov 05, 2004 3.616 3.671 3.589 3.610 717,530 -0.03(-0.70%)
Nov 04, 2004 3.534 3.639 3.534 3.636 512,894 +0.10(+2.75%)
Nov 03, 2004 3.659 3.659 3.532 3.539 600,372 -0.01(-0.14%)
Nov 02, 2004 3.585 3.617 3.534 3.544 683,164 -0.05(-1.46%)
Nov 01, 2004 3.598 3.660 3.595 3.596 386,883 +0.01(+0.23%)
Oct 29, 2004 3.585 3.634 3.562 3.588 239,524 -0.01(-0.34%)
Oct 28, 2004 3.623 3.677 3.575 3.600 219,737 -0.07(-1.92%)
Oct 27, 2004 3.613 3.677 3.561 3.671 479,048 +0.06(+1.70%)
Oct 26, 2004 3.578 3.613 3.525 3.609 1,012,770 +0.02(+0.61%)
Oct 25, 2004 3.508 3.587 3.508 3.587 542,574 +0.04(+1.23%)
Oct 22, 2004 3.613 3.614 3.532 3.544 1,781,851 -0.17(-4.55%)
Oct 21, 2004 3.828 3.831 3.630 3.713 1,320,506 -0.05(-1.39%)
Oct 20, 2004 3.709 3.812 3.695 3.765 876,866 +0.02(+0.44%)
Oct 19, 2004 3.773 3.838 3.721 3.749 782,619 -0.03(-0.88%)
Oct 18, 2004 3.861 3.929 3.771 3.782 2,100,522 -0.04(-1.17%)
Oct 15, 2004 3.655 3.873 3.654 3.827 1,979,719 +0.17(+4.51%)
Oct 14, 2004 3.649 3.687 3.559 3.662 823,754 +0.09(+2.58%)
Oct 13, 2004 3.713 3.721 3.559 3.570 1,619,912 -0.09(-2.59%)
Oct 12, 2004 3.641 3.694 3.604 3.664 927,895 -0.02(-0.52%)
Oct 11, 2004 3.607 3.694 3.603 3.683 519,142 +0.07(+1.84%)
Oct 08, 2004 3.637 3.698 3.594 3.617 307,736 -0.03(-0.95%)
Oct 07, 2004 3.727 3.727 3.636 3.651 795,115 -0.10(-2.76%)
Oct 06, 2004 3.750 3.777 3.687 3.755 295,239 -0.02(-0.44%)
Oct 05, 2004 3.719 3.786 3.709 3.772 211,406 +0.03(+0.75%)
Oct 04, 2004 3.764 3.808 3.733 3.744 305,132 +0.02(+0.48%)
Oct 01, 2004 3.709 3.759 3.668 3.726 1,346,021 +0.04(+1.01%)
Sep 30, 2004 3.700 3.722 3.630 3.689 234,837 +0.00(+0.03%)
Sep 29, 2004 3.668 3.692 3.589 3.687 221,820 +0.04(+1.16%)
Sep 28, 2004 3.531 3.651 3.514 3.645 312,943 +0.16(+4.63%)
Sep 27, 2004 3.567 3.568 3.477 3.484 773,246 -0.09(-2.61%)
Sep 24, 2004 3.559 3.616 3.559 3.577 326,481 +0.02(+0.58%)
Sep 23, 2004 3.570 3.599 3.531 3.557 391,049 +0.01(+0.18%)
Sep 22, 2004 3.685 3.718 3.520 3.550 535,284 -0.16(-4.31%)
Sep 21, 2004 3.608 3.726 3.603 3.710 394,694 +0.11(+3.02%)
Sep 20, 2004 3.617 3.659 3.586 3.602 492,586 -0.02(-0.57%)
Sep 17, 2004 3.675 3.713 3.621 3.622 608,183 -0.06(-1.53%)
Sep 16, 2004 3.627 3.719 3.627 3.678 404,066 -0.02(-0.45%)
Sep 15, 2004 3.686 3.713 3.643 3.695 535,284 -0.02(-0.41%)
Sep 14, 2004 3.739 3.779 3.649 3.710 463,947 -0.05(-1.26%)
Sep 13, 2004 3.751 3.788 3.655 3.758 206,199 +0.02(+0.62%)
Sep 10, 2004 3.687 3.745 3.669 3.735 196,826 +0.01(+0.14%)
Sep 09, 2004 3.730 3.796 3.672 3.730 554,029 +0.01(+0.31%)
Sep 08, 2004 3.744 3.811 3.708 3.718 223,902 -0.02(-0.65%)
Sep 07, 2004 3.701 3.833 3.700 3.742 726,903 +0.07(+1.78%)
Sep 03, 2004 3.694 3.694 3.586 3.677 120,282 +0.00(+0.07%)
Sep 02, 2004 3.575 3.699 3.575 3.675 181,725 +0.11(+3.05%)
Sep 01, 2004 3.580 3.694 3.566 3.566 631,614 -0.03(-0.92%)
Aug 31, 2004 3.476 3.632 3.476 3.599 422,812 +0.08(+2.18%)
Aug 30, 2004 3.561 3.603 3.477 3.522 528,515 -0.09(-2.45%)
Aug 27, 2004 3.498 3.648 3.458 3.610 720,655 +0.13(+3.60%)
Aug 26, 2004 3.453 3.509 3.431 3.485 657,129 +0.05(+1.38%)
Aug 25, 2004 3.393 3.456 3.356 3.438 491,024 +0.05(+1.51%)
Aug 24, 2004 3.440 3.450 3.315 3.386 1,577,214 +0.01(+0.19%)
Aug 23, 2004 3.553 3.559 3.344 3.380 1,303,610 -0.20(-5.71%)
Aug 20, 2004 3.508 3.612 3.452 3.585 384,280 +0.09(+2.56%)
Aug 19, 2004 3.567 3.573 3.488 3.495 382,717 -0.07(-1.98%)
Aug 18, 2004 3.491 3.568 3.431 3.566 429,675 +0.08(+2.24%)
Aug 17, 2004 3.489 3.520 3.444 3.488 684,205 +0.01(+0.41%)
Aug 16, 2004 3.521 3.521 3.436 3.474 485,817 -0.04(-1.17%)
Aug 13, 2004 3.594 3.630 3.470 3.514 2,139,575 -0.09(-2.45%)
Aug 12, 2004 3.668 3.668 3.580 3.603 1,581,379 -0.11(-2.86%)
Aug 11, 2004 3.521 3.713 3.457 3.709 935,185 +0.15(+4.10%)
Aug 10, 2004 3.421 3.585 3.402 3.563 378,031 +0.17(+4.94%)
Aug 09, 2004 3.329 3.458 3.329 3.395 881,032 -0.00(-0.11%)
Aug 06, 2004 3.457 3.462 3.112 3.399 2,776,917 -0.22(-6.12%)
Aug 05, 2004 3.672 3.759 3.621 3.621 493,107 -0.07(-1.98%)
Aug 04, 2004 3.741 3.777 3.649 3.694 419,687 -0.06(-1.67%)
Aug 03, 2004 3.726 3.781 3.669 3.756 724,300 +0.02(+0.62%)
Aug 02, 2004 3.739 3.762 3.651 3.733 339,499 +0.02(+0.48%)
Jul 30, 2004 3.745 3.776 3.713 3.715 293,156 -0.04(-0.96%)
Jul 29, 2004 3.663 3.804 3.625 3.751 1,124,201 +0.13(+3.68%)
Jul 28, 2004 3.713 3.713 3.585 3.618 674,833 -0.06(-1.57%)
Jul 27, 2004 3.593 3.712 3.593 3.676 725,341 +0.06(+1.74%)
Jul 26, 2004 3.659 3.660 3.590 3.613 670,667 -0.01(-0.28%)
Jul 23, 2004 3.687 3.691 3.617 3.623 927,374 -0.04(-1.22%)
Jul 22, 2004 3.664 3.681 3.610 3.668 1,576,693 -0.00(-0.03%)
Jul 21, 2004 3.755 3.764 3.636 3.669 9,604,917 -0.10(-2.55%)
Jul 20, 2004 3.668 3.771 3.635 3.765 908,108 +0.17(+4.59%)
Jul 19, 2004 3.618 3.672 3.590 3.600 589,437 -0.03(-0.78%)
Jul 16, 2004 3.667 3.686 3.617 3.628 681,602 -0.01(-0.21%)
Jul 15, 2004 3.856 3.856 3.626 3.636 1,597,001 -0.12(-3.30%)
Jul 14, 2004 3.790 3.814 3.695 3.760 830,003 -0.03(-0.91%)
Jul 13, 2004 3.696 3.852 3.653 3.795 1,119,514 +0.14(+3.89%)
Jul 12, 2004 3.586 3.695 3.586 3.653 330,647 +0.04(+1.24%)
Jul 09, 2004 3.672 3.714 3.521 3.608 996,107 -0.06(-1.61%)
Jul 08, 2004 3.645 3.694 3.627 3.667 652,442 +0.01(+0.35%)
Jul 07, 2004 3.630 3.746 3.630 3.654 359,286 +0.02(+0.49%)
Jul 06, 2004 3.831 3.841 3.636 3.636 581,627 -0.13(-3.43%)
Jul 02, 2004 3.690 3.803 3.668 3.765 287,428 +0.06(+1.66%)
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.