Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

172.14 +2.81 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2010 10.69 10.86 10.31 10.32 1,263,308 -0.33(-3.05%)
Apr 29, 2010 10.34 10.69 10.34 10.65 1,748,473 +0.39(+3.82%)
Apr 28, 2010 10.81 10.86 10.14 10.25 3,663,994 -0.53(-4.93%)
Apr 27, 2010 10.86 11.17 10.69 10.79 1,964,166 -0.14(-1.26%)
Apr 26, 2010 10.76 10.98 10.66 10.92 1,209,938 +0.18(+1.66%)
Apr 23, 2010 10.61 10.82 10.55 10.75 1,029,085 +0.16(+1.49%)
Apr 22, 2010 10.44 10.63 10.27 10.59 1,418,525 +0.07(+0.66%)
Apr 21, 2010 10.50 10.54 10.29 10.52 1,044,517 +0.08(+0.77%)
Apr 20, 2010 10.60 10.71 10.29 10.44 1,011,479 -0.11(-1.06%)
Apr 19, 2010 10.62 10.68 10.39 10.55 814,936 -0.13(-1.19%)
Apr 16, 2010 10.73 10.73 10.51 10.68 1,026,314 -0.05(-0.43%)
Apr 15, 2010 10.37 10.98 10.36 10.72 2,459,729 +0.39(+3.76%)
Apr 14, 2010 10.01 10.35 9.967 10.33 3,193,226 +0.40(+3.99%)
Apr 13, 2010 9.964 10.01 9.846 9.938 930,714 -0.05(-0.49%)
Apr 12, 2010 9.995 10.13 9.946 9.987 1,045,870 -0.01(-0.14%)
Apr 09, 2010 10.01 10.02 9.912 10.00 1,067,484 -0.04(-0.40%)
Apr 08, 2010 9.915 10.06 9.831 10.04 1,082,023 +0.07(+0.72%)
Apr 07, 2010 9.886 9.972 9.736 9.969 1,352,931 +0.08(+0.81%)
Apr 06, 2010 9.716 10.03 9.639 9.889 1,813,600 +0.18(+1.87%)
Apr 05, 2010 9.561 9.708 9.469 9.708 724,557 +0.19(+1.96%)
Apr 01, 2010 9.667 9.521 9.521 9.521 5,601,175 -0.08(-0.87%)
Mar 31, 2010 9.575 9.728 9.457 9.604 1,140,291 -0.01(-0.06%)
Mar 30, 2010 9.535 9.618 9.469 9.610 580,438 +0.11(+1.18%)
Mar 29, 2010 9.567 9.667 9.449 9.498 539,226 -0.02(-0.21%)
Mar 26, 2010 9.532 9.624 9.380 9.518 771,415 -0.01(-0.15%)
Mar 25, 2010 9.616 9.759 9.521 9.532 627,769 -0.01(-0.15%)
Mar 24, 2010 9.656 9.688 9.527 9.547 640,635 -0.12(-1.19%)
Mar 23, 2010 9.673 9.735 9.619 9.662 877,692 +0.02(+0.21%)
Mar 22, 2010 9.515 9.708 9.463 9.642 853,801 +0.05(+0.57%)
Mar 19, 2010 9.725 9.728 9.538 9.587 1,176,142 -0.09(-0.98%)
Mar 18, 2010 9.734 9.780 9.567 9.682 1,485,293 -0.10(-1.00%)
Mar 17, 2010 9.932 9.952 9.725 9.780 1,152,376 -0.14(-1.36%)
Mar 16, 2010 9.636 9.923 9.636 9.915 1,106,606 +0.28(+2.90%)
Mar 15, 2010 9.610 9.693 9.501 9.636 823,328 -0.01(-0.06%)
Mar 12, 2010 9.699 9.716 9.426 9.642 1,168,789 -0.01(-0.12%)
Mar 11, 2010 9.532 9.711 9.524 9.653 751,964 +0.07(+0.69%)
Mar 10, 2010 9.561 9.860 9.414 9.587 1,986,110 +0.00(+0.03%)
Mar 09, 2010 9.233 9.768 9.233 9.584 3,177,525 +0.37(+3.99%)
Mar 08, 2010 9.035 9.351 9.035 9.216 2,024,534 +0.26(+2.89%)
Mar 05, 2010 8.836 9.003 8.759 8.957 1,154,816 +0.14(+1.57%)
Mar 04, 2010 8.807 8.882 8.776 8.819 664,200 +0.00(+0.03%)
Mar 03, 2010 8.753 8.876 8.661 8.816 916,175 +0.09(+1.06%)
Mar 02, 2010 8.744 8.779 8.669 8.724 948,604 -0.03(-0.39%)
Mar 01, 2010 8.856 8.865 8.710 8.759 1,510,773 -0.08(-0.94%)
Feb 26, 2010 8.747 8.871 8.664 8.842 749,123 +0.07(+0.85%)
Feb 25, 2010 8.586 8.784 8.538 8.767 1,260,328 +0.11(+1.30%)
Feb 24, 2010 8.511 8.687 8.503 8.655 1,552,347 +0.14(+1.69%)
Feb 23, 2010 8.543 8.566 8.359 8.511 1,943,508 -0.06(-0.74%)
Feb 22, 2010 8.382 8.600 8.359 8.574 1,770,108 +0.19(+2.26%)
Feb 19, 2010 8.298 8.405 8.270 8.385 1,400,773 +0.09(+1.11%)
Feb 18, 2010 8.298 8.454 8.270 8.293 2,134,683 -0.03(-0.35%)
Feb 17, 2010 8.192 8.330 8.160 8.321 2,185,650 +0.18(+2.15%)
Feb 16, 2010 8.218 8.218 8.037 8.146 1,481,079 -0.06(-0.70%)
Feb 12, 2010 8.129 8.203 8.203 8.203 2,849,434 +0.03(+0.42%)
Feb 11, 2010 8.057 8.224 7.910 8.169 1,990,306 +0.07(+0.85%)
Feb 10, 2010 8.088 8.134 7.953 8.100 1,629,204 -0.03(-0.42%)
Feb 09, 2010 8.039 8.177 7.950 8.134 1,420,771 +0.20(+2.50%)
Feb 08, 2010 7.953 8.137 7.827 7.936 1,842,922 -0.00(-0.04%)
Feb 05, 2010 7.991 8.103 7.795 7.939 2,081,129 -0.06(-0.76%)
Feb 04, 2010 8.131 8.131 7.999 7.999 1,448,145 -0.16(-1.97%)
Feb 03, 2010 8.028 8.200 7.979 8.160 1,412,948 +0.10(+1.21%)
Feb 02, 2010 8.094 8.131 7.993 8.062 2,001,000 -0.02(-0.28%)
Feb 01, 2010 7.933 8.143 7.910 8.085 2,262,703 +0.18(+2.22%)
Jan 29, 2010 7.953 8.048 7.864 7.910 2,404,994 -0.03(-0.43%)
Jan 28, 2010 8.068 8.359 7.875 7.945 5,294,277 +0.11(+1.39%)
Jan 27, 2010 7.766 7.852 7.750 7.835 3,077,816 +0.07(+0.89%)
Jan 26, 2010 7.680 7.818 7.622 7.766 1,526,369 +0.09(+1.16%)
Jan 25, 2010 7.709 7.758 7.576 7.677 1,467,688 +0.04(+0.57%)
Jan 22, 2010 7.723 7.786 7.588 7.634 1,629,861 -0.09(-1.19%)
Jan 21, 2010 7.939 8.051 7.694 7.726 2,321,371 -0.19(-2.43%)
Jan 20, 2010 7.999 7.999 7.809 7.919 1,663,209 -0.10(-1.26%)
Jan 19, 2010 8.146 8.203 7.921 8.019 2,511,406 -0.16(-1.90%)
Jan 15, 2010 8.416 8.175 8.175 8.175 6,730,727 -0.22(-2.57%)
Jan 14, 2010 8.189 8.646 8.189 8.390 1,832,784 -0.02(-0.24%)
Jan 13, 2010 8.385 8.462 8.267 8.410 1,395,235 +0.05(+0.55%)
Jan 12, 2010 8.379 8.528 8.247 8.364 2,325,202 -0.04(-0.51%)
Jan 11, 2010 8.482 8.537 8.336 8.408 1,392,068 -0.05(-0.58%)
Jan 08, 2010 8.428 8.586 8.324 8.457 3,223,615 +0.12(+1.38%)
Jan 07, 2010 8.526 8.845 8.336 8.341 3,209,319 -0.42(-4.82%)
Jan 06, 2010 8.589 8.971 8.589 8.764 2,645,043 +0.16(+1.84%)
Jan 05, 2010 8.390 8.633 8.198 8.606 4,131,533 +0.18(+2.15%)
Jan 04, 2010 8.830 8.951 8.341 8.425 3,679,712 -0.41(-4.59%)
Dec 31, 2009 8.917 8.830 8.830 8.830 10,423,936 -0.79(-8.19%)
Dec 30, 2009 9.659 9.667 9.354 9.619 1,352,111 -0.08(-0.80%)
Dec 29, 2009 9.262 9.757 9.219 9.696 1,729,536 +0.47(+5.15%)
Dec 28, 2009 9.294 9.298 9.066 9.222 950,663 -0.09(-1.02%)
Dec 24, 2009 9.558 9.707 9.268 9.317 1,205,839 -0.18(-1.85%)
Dec 23, 2009 9.348 9.573 9.124 9.492 2,056,783 +0.18(+1.95%)
Dec 22, 2009 9.265 9.342 8.842 9.311 3,529,046 -0.20(-2.15%)
Dec 21, 2009 9.388 9.682 9.294 9.515 1,710,613 +0.16(+1.69%)
Dec 18, 2009 9.688 10.05 9.201 9.357 7,449,935 -0.07(-0.73%)
Dec 17, 2009 8.471 9.509 8.238 9.426 5,275,346 +0.87(+10.15%)
Dec 16, 2009 8.704 8.825 8.534 8.557 1,258,020 -0.07(-0.80%)
Dec 15, 2009 8.664 8.851 8.520 8.626 1,422,641 -0.03(-0.37%)
Dec 14, 2009 8.528 8.782 8.485 8.658 1,552,774 -0.06(-0.73%)
Dec 11, 2009 8.845 8.963 8.681 8.721 1,153,906 -0.09(-0.98%)
Dec 10, 2009 8.957 8.977 8.718 8.807 1,517,640 -0.08(-0.91%)
Dec 09, 2009 8.537 8.925 8.531 8.888 2,964,211 +0.43(+5.03%)
Dec 08, 2009 8.062 8.477 7.976 8.462 1,441,822 +0.33(+4.10%)
Dec 07, 2009 8.224 8.333 8.025 8.129 1,258,451 -0.12(-1.46%)
Dec 04, 2009 8.016 8.327 8.005 8.249 780,910 +0.30(+3.73%)
Dec 03, 2009 7.921 8.077 7.798 7.953 992,333 +0.07(+0.88%)
Dec 02, 2009 7.657 7.913 7.622 7.884 2,709,020 +0.24(+3.16%)
Dec 01, 2009 7.640 7.782 7.608 7.642 1,870,895 +0.03(+0.34%)
Nov 30, 2009 7.637 7.657 7.410 7.617 1,380,713 -0.05(-0.64%)
Nov 27, 2009 7.594 7.772 7.523 7.665 641,651 -0.13(-1.70%)
Nov 25, 2009 7.890 7.996 7.792 7.798 730,944 -0.08(-1.02%)
Nov 24, 2009 7.913 7.927 7.815 7.878 678,708 -0.05(-0.65%)
Nov 23, 2009 8.077 8.163 7.864 7.930 1,170,562 -0.02(-0.29%)
Nov 20, 2009 7.916 8.068 7.893 7.953 928,885 -0.04(-0.47%)
Nov 19, 2009 8.198 8.258 7.927 7.991 1,637,242 -0.23(-2.80%)
Nov 18, 2009 8.166 8.284 8.137 8.221 637,952 +0.03(+0.39%)
Nov 17, 2009 8.255 8.255 8.140 8.189 664,607 -0.12(-1.42%)
Nov 16, 2009 8.200 8.367 8.198 8.307 831,352 +0.18(+2.23%)
Nov 13, 2009 7.976 8.183 7.898 8.126 1,685,094 -0.03(-0.35%)
Nov 12, 2009 8.339 8.393 8.131 8.154 2,543,568 -0.19(-2.24%)
Nov 11, 2009 7.758 8.390 7.599 8.341 4,457,744 +0.79(+10.52%)
Nov 10, 2009 7.418 7.582 7.418 7.548 2,465,594 +0.13(+1.71%)
Nov 09, 2009 7.171 7.447 7.125 7.421 3,258,697 +0.32(+4.50%)
Nov 06, 2009 6.964 7.151 6.932 7.102 1,348,408 +0.10(+1.40%)
Nov 05, 2009 7.004 7.179 6.951 7.004 3,402,254 +0.01(+0.12%)
Nov 04, 2009 7.369 7.476 6.978 6.995 2,746,717 -0.37(-5.00%)
Nov 03, 2009 7.214 7.386 7.171 7.363 2,054,791 +0.17(+2.40%)
Nov 02, 2009 7.346 7.395 7.050 7.191 4,035,763 -0.28(-3.81%)
Oct 30, 2009 7.821 7.821 7.441 7.476 2,442,823 -0.29(-3.74%)
Oct 29, 2009 7.680 7.836 7.637 7.766 2,271,717 +0.18(+2.35%)
Oct 28, 2009 7.691 7.766 7.453 7.588 2,853,442 -0.14(-1.79%)
Oct 27, 2009 7.766 7.850 7.649 7.726 2,498,751 -0.03(-0.41%)
Oct 26, 2009 7.821 7.921 7.657 7.758 2,588,472 -0.09(-1.21%)
Oct 23, 2009 8.011 8.301 7.804 7.852 2,574,280 -0.29(-3.59%)
Oct 22, 2009 7.996 8.258 7.841 8.145 4,711,078 -0.21(-2.52%)
Oct 21, 2009 8.457 8.632 8.341 8.356 1,463,182 -0.14(-1.63%)
Oct 20, 2009 8.549 8.646 8.459 8.494 1,251,473 -0.06(-0.74%)
Oct 19, 2009 8.684 8.730 8.511 8.557 1,447,071 -0.09(-1.10%)
Oct 16, 2009 8.572 8.678 8.471 8.652 2,340,666 +0.05(+0.60%)
Oct 15, 2009 8.678 8.718 8.583 8.600 3,248,156 -0.16(-1.87%)
Oct 14, 2009 8.672 8.810 8.629 8.764 2,011,667 +0.15(+1.74%)
Oct 13, 2009 8.612 8.727 8.557 8.615 1,515,043 -0.02(-0.27%)
Oct 12, 2009 8.612 8.658 8.531 8.638 1,704,501 +0.06(+0.74%)
Oct 09, 2009 8.600 8.764 8.546 8.574 2,895,221 -0.05(-0.63%)
Oct 08, 2009 8.853 8.917 8.620 8.629 2,108,831 -0.14(-1.57%)
Oct 07, 2009 8.672 8.851 8.609 8.767 913,213 +0.09(+0.99%)
Oct 06, 2009 8.727 8.865 8.658 8.681 1,286,306 +0.03(+0.37%)
Oct 05, 2009 8.600 8.666 8.445 8.649 1,627,021 +0.11(+1.25%)
Oct 02, 2009 8.451 8.698 8.367 8.543 1,420,499 +0.05(+0.58%)
Oct 01, 2009 8.704 8.799 8.474 8.494 1,771,749 -0.26(-2.96%)
Sep 30, 2009 8.687 8.925 8.528 8.753 2,194,081 +0.07(+0.83%)
Sep 29, 2009 8.756 8.851 8.655 8.681 1,243,915 -0.07(-0.85%)
Sep 28, 2009 8.756 8.937 8.652 8.756 1,112,374 +0.02(+0.23%)
Sep 25, 2009 8.802 8.851 8.523 8.736 1,841,337 -0.07(-0.75%)
Sep 24, 2009 9.317 9.374 8.661 8.802 3,541,760 -0.45(-4.85%)
Sep 23, 2009 9.690 9.759 9.224 9.250 1,799,812 -0.40(-4.11%)
Sep 22, 2009 9.627 9.719 9.541 9.647 852,897 +0.09(+0.90%)
Sep 21, 2009 9.604 9.670 9.449 9.561 805,590 -0.11(-1.10%)
Sep 18, 2009 9.883 10.10 9.627 9.667 1,486,576 -0.19(-1.93%)
Sep 17, 2009 9.803 10.07 9.698 9.857 2,073,773 +0.09(+0.91%)
Sep 16, 2009 10.10 10.21 9.460 9.768 2,620,530 -0.33(-3.25%)
Sep 15, 2009 10.16 10.21 10.02 10.10 820,992 -0.11(-1.07%)
Sep 14, 2009 10.14 10.29 10.14 10.21 636,881 -0.04(-0.37%)
Sep 11, 2009 10.24 10.32 10.15 10.24 1,884,294 +0.12(+1.19%)
Sep 10, 2009 10.27 10.31 10.04 10.12 2,390,287 -0.13(-1.24%)
Sep 09, 2009 10.36 10.39 10.18 10.25 1,955,551 -0.15(-1.41%)
Sep 08, 2009 10.63 10.76 10.31 10.40 1,475,670 -0.20(-1.90%)
Sep 04, 2009 10.40 10.64 10.25 10.60 690,939 +0.14(+1.35%)
Sep 03, 2009 10.20 10.46 10.13 10.46 439,579 +0.26(+2.51%)
Sep 02, 2009 10.23 10.30 10.12 10.20 503,431 -0.02(-0.22%)
Sep 01, 2009 10.21 10.52 10.21 10.22 1,959,403 -0.07(-0.67%)
Aug 31, 2009 10.47 10.49 10.23 10.29 1,739,090 -0.24(-2.32%)
Aug 28, 2009 10.78 10.93 10.53 10.54 689,020 -0.18(-1.72%)
Aug 27, 2009 10.90 10.97 10.40 10.72 712,146 -0.11(-1.04%)
Aug 26, 2009 10.96 11.15 10.77 10.83 1,331,137 -0.10(-0.95%)
Aug 25, 2009 10.74 11.07 10.68 10.94 1,384,103 +0.28(+2.67%)
Aug 24, 2009 10.63 10.67 10.43 10.65 1,106,891 +0.08(+0.79%)
Aug 21, 2009 10.51 10.71 10.40 10.57 1,093,687 +0.19(+1.86%)
Aug 20, 2009 10.47 10.56 10.29 10.38 980,850 -0.09(-0.88%)
Aug 19, 2009 10.34 10.51 10.11 10.47 781,494 +0.02(+0.22%)
Aug 18, 2009 10.21 10.50 10.18 10.44 1,069,386 +0.32(+3.12%)
Aug 17, 2009 10.35 10.36 10.04 10.13 1,492,549 -0.30(-2.87%)
Aug 14, 2009 10.74 10.78 10.35 10.43 1,407,765 -0.30(-2.76%)
Aug 13, 2009 11.05 11.05 10.69 10.72 1,696,244 -0.24(-2.20%)
Aug 12, 2009 10.68 11.07 10.57 10.96 1,890,597 +0.33(+3.05%)
Aug 11, 2009 10.35 10.69 10.35 10.64 1,517,782 +0.21(+2.01%)
Aug 10, 2009 10.47 10.50 10.20 10.43 1,929,612 -0.13(-1.25%)
Aug 07, 2009 10.31 10.73 10.17 10.56 2,081,202 +0.43(+4.20%)
Aug 06, 2009 10.37 10.38 10.14 10.14 1,827,879 -0.22(-2.11%)
Aug 05, 2009 10.67 10.67 10.34 10.35 2,095,818 -0.27(-2.57%)
Aug 04, 2009 10.54 10.77 10.43 10.63 2,886,001 +0.04(+0.38%)
Aug 03, 2009 10.31 10.59 10.22 10.59 2,713,717 +0.34(+3.31%)
Jul 31, 2009 9.443 10.31 9.239 10.25 4,219,178 +0.79(+8.40%)
Jul 30, 2009 9.371 9.555 9.268 9.455 1,401,382 +0.23(+2.49%)
Jul 29, 2009 9.184 9.227 9.009 9.224 1,215,831 -0.06(-0.68%)
Jul 28, 2009 9.391 9.501 9.170 9.288 1,417,562 -0.20(-2.06%)
Jul 27, 2009 9.466 9.509 9.285 9.483 1,824,138 +0.06(+0.67%)
Jul 24, 2009 9.852 10.11 9.245 9.420 5,232,598 -0.29(-2.96%)
Jul 23, 2009 9.403 9.722 9.253 9.708 3,118,833 +0.02(+0.24%)
Jul 22, 2009 9.210 9.843 9.204 9.685 2,990,824 +0.14(+1.42%)
Jul 21, 2009 9.656 9.696 9.504 9.550 3,306,195 -0.08(-0.87%)
Jul 20, 2009 9.406 9.656 9.273 9.633 2,039,678 +0.25(+2.64%)
Jul 17, 2009 9.351 9.426 9.147 9.386 2,020,195 +0.06(+0.65%)
Jul 16, 2009 9.245 9.420 9.020 9.325 2,484,671 +0.05(+0.50%)
Jul 15, 2009 9.262 9.354 9.017 9.279 3,356,894 +0.00(+0.00%)
Jul 14, 2009 9.788 9.859 9.233 9.279 5,369,066 -0.50(-5.09%)
Jul 13, 2009 9.466 9.806 9.305 9.777 1,710,672 +0.02(+0.21%)
Jul 10, 2009 9.627 9.811 9.581 9.757 1,738,870 +0.11(+1.16%)
Jul 09, 2009 10.13 10.23 9.604 9.644 4,967,711 -0.47(-4.64%)
Jul 08, 2009 10.02 10.15 9.757 10.11 3,414,961 +0.10(+1.03%)
Jul 07, 2009 9.938 10.38 9.762 10.01 3,886,793 +0.10(+0.99%)
Jul 06, 2009 9.708 9.932 9.630 9.912 1,828,254 +0.14(+1.47%)
Jul 02, 2009 9.685 9.808 9.621 9.768 1,996,182 -0.09(-0.90%)
Jul 01, 2009 9.722 10.03 9.656 9.857 1,799,906 +0.20(+2.09%)
Jun 30, 2009 9.573 9.725 9.504 9.656 2,544,006 +0.01(+0.12%)
Jun 29, 2009 9.581 9.653 9.420 9.644 1,890,437 +0.06(+0.63%)
Jun 26, 2009 9.409 9.682 9.259 9.584 3,233,676 +0.10(+1.03%)
Jun 25, 2009 9.236 9.506 8.977 9.486 1,525,365 +0.33(+3.58%)
Jun 24, 2009 9.127 9.368 8.974 9.158 1,125,585 +0.09(+1.05%)
Jun 23, 2009 9.153 9.337 9.029 9.063 1,893,368 -0.05(-0.54%)
Jun 22, 2009 9.529 9.529 9.061 9.112 1,619,344 -0.47(-4.86%)
Jun 19, 2009 9.492 9.688 9.317 9.578 4,435,786 +0.39(+4.29%)
Jun 18, 2009 9.253 9.621 8.750 9.184 4,676,308 +0.42(+4.76%)
Jun 17, 2009 8.718 8.953 8.382 8.767 3,233,523 +0.07(+0.86%)
Jun 16, 2009 9.029 9.167 8.643 8.692 1,800,132 -0.19(-2.17%)
Jun 15, 2009 9.118 9.118 8.790 8.885 3,054,457 -0.05(-0.52%)
Jun 12, 2009 9.150 9.153 8.799 8.931 1,327,503 -0.19(-2.05%)
Jun 11, 2009 9.043 9.285 8.963 9.118 2,974,637 +0.17(+1.93%)
Jun 10, 2009 9.127 9.328 8.707 8.945 3,514,288 -0.07(-0.80%)
Jun 09, 2009 8.773 9.063 8.733 9.017 2,706,110 +0.25(+2.89%)
Jun 08, 2009 8.641 8.862 8.465 8.764 1,808,177 +0.06(+0.73%)
Jun 05, 2009 8.710 8.810 8.600 8.701 896,546 +0.03(+0.30%)
Jun 04, 2009 8.738 8.738 8.439 8.675 1,170,858 +0.01(+0.17%)
Jun 03, 2009 8.730 8.744 8.419 8.661 1,467,938 -0.05(-0.59%)
Jun 02, 2009 8.730 8.868 8.652 8.713 1,747,680 -0.09(-0.98%)
Jun 01, 2009 8.531 8.848 8.531 8.799 2,356,596 +0.33(+3.87%)
May 29, 2009 8.192 8.477 8.057 8.471 2,617,964 +0.35(+4.25%)
May 28, 2009 8.180 8.290 7.968 8.126 2,303,362 -0.00(-0.04%)
May 27, 2009 8.083 8.526 8.031 8.129 1,940,963 -0.03(-0.42%)
May 26, 2009 7.513 8.177 7.486 8.163 2,830,604 +0.56(+7.30%)
May 22, 2009 7.691 7.781 7.507 7.608 2,608,608 -0.06(-0.75%)
May 21, 2009 7.985 8.025 7.550 7.665 4,077,162 -0.36(-4.51%)
May 20, 2009 8.615 8.715 8.011 8.028 3,380,226 -0.49(-5.77%)
May 19, 2009 8.428 8.580 8.408 8.520 3,252,488 +0.16(+1.96%)
May 18, 2009 8.520 8.730 8.272 8.356 3,537,477 -0.13(-1.49%)
May 15, 2009 7.838 8.747 7.801 8.482 8,638,767 +0.64(+8.18%)
May 14, 2009 7.481 8.080 7.481 7.841 3,311,855 +0.37(+4.93%)
May 13, 2009 7.634 7.654 7.386 7.473 2,047,611 -0.32(-4.13%)
May 12, 2009 7.939 8.083 7.545 7.795 1,919,425 -0.16(-1.95%)
May 11, 2009 8.134 8.134 7.812 7.950 1,564,240 -0.39(-4.62%)
May 08, 2009 8.448 8.540 8.163 8.336 1,454,862 -0.02(-0.21%)
May 07, 2009 8.523 8.767 8.203 8.353 3,888,045 -0.13(-1.56%)
May 06, 2009 8.316 8.508 8.111 8.485 1,586,174 +0.25(+3.00%)
May 05, 2009 8.341 8.425 8.025 8.238 1,726,466 -0.18(-2.09%)
May 04, 2009 8.180 8.431 8.117 8.413 3,425,804 +0.30(+3.65%)
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.