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

Old Dominion Freight Line Inc (NQ: ODFL )

176.41 +4.28 (+2.48%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 5, 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 (%)
Aug 31, 2005 4.091 4.141 4.018 4.088 444,796 -0.01(-0.31%)
Aug 30, 2005 4.095 4.142 4.075 4.101 588,071 +0.05(+1.17%)
Aug 29, 2005 3.978 4.069 3.967 4.054 685,397 +0.07(+1.63%)
Aug 26, 2005 4.041 4.041 3.930 3.989 875,283 -0.05(-1.27%)
Aug 25, 2005 4.049 4.061 4.009 4.040 320,983 -0.01(-0.19%)
Aug 24, 2005 4.012 4.138 3.948 4.047 687,853 +0.02(+0.38%)
Aug 23, 2005 4.198 4.198 3.983 4.032 960,411 -0.17(-3.96%)
Aug 22, 2005 4.212 4.246 4.157 4.198 283,003 +0.01(+0.34%)
Aug 19, 2005 4.185 4.233 4.134 4.184 852,733 +0.02(+0.37%)
Aug 18, 2005 4.118 4.191 4.036 4.169 530,654 +0.05(+1.12%)
Aug 17, 2005 4.132 4.150 4.042 4.123 303,174 +0.02(+0.40%)
Aug 16, 2005 4.208 4.233 4.106 4.106 605,426 -0.13(-3.08%)
Aug 15, 2005 4.129 4.257 4.110 4.237 792,464 +0.08(+2.03%)
Aug 12, 2005 4.122 4.179 4.054 4.152 646,035 +0.01(+0.25%)
Aug 11, 2005 4.084 4.193 4.031 4.142 698,789 +0.05(+1.19%)
Aug 10, 2005 4.109 4.234 4.033 4.093 572,577 +0.01(+0.13%)
Aug 09, 2005 4.171 4.171 4.055 4.088 431,310 -0.07(-1.60%)
Aug 08, 2005 4.191 4.271 4.127 4.155 400,250 -0.02(-0.58%)
Aug 05, 2005 4.237 4.295 4.161 4.179 230,593 -0.07(-1.60%)
Aug 04, 2005 4.252 4.347 4.240 4.247 545,543 -0.00(-0.09%)
Aug 03, 2005 4.345 4.345 4.219 4.251 268,907 -0.10(-2.32%)
Aug 02, 2005 4.271 4.355 4.242 4.352 570,830 +0.06(+1.49%)
Aug 01, 2005 4.234 4.367 4.234 4.288 318,809 +0.05(+1.27%)
Jul 29, 2005 4.330 4.354 4.221 4.234 865,202 -0.10(-2.24%)
Jul 28, 2005 4.201 4.353 4.119 4.331 886,891 +0.13(+3.10%)
Jul 27, 2005 4.128 4.242 4.128 4.201 499,318 +0.08(+1.95%)
Jul 26, 2005 4.157 4.187 4.111 4.120 819,462 -0.03(-0.83%)
Jul 25, 2005 4.157 4.161 4.088 4.155 928,829 +0.02(+0.46%)
Jul 22, 2005 3.999 4.156 3.973 4.136 1,684,962 +0.23(+5.79%)
Jul 21, 2005 3.917 3.962 3.835 3.909 647,839 -0.01(-0.16%)
Jul 20, 2005 3.756 3.916 3.753 3.916 1,373,136 +0.18(+4.72%)
Jul 19, 2005 3.849 3.849 3.729 3.739 832,552 -0.08(-2.04%)
Jul 18, 2005 3.875 3.923 3.790 3.817 538,425 -0.08(-1.97%)
Jul 15, 2005 3.958 3.960 3.845 3.894 404,370 -0.09(-2.31%)
Jul 14, 2005 3.936 4.072 3.936 3.986 1,145,233 +0.08(+2.03%)
Jul 13, 2005 3.918 3.923 3.866 3.907 794,650 -0.01(-0.23%)
Jul 12, 2005 3.861 3.923 3.834 3.916 620,216 +0.02(+0.53%)
Jul 11, 2005 3.872 3.944 3.854 3.895 446,444 +0.00(+0.10%)
Jul 08, 2005 3.739 3.891 3.719 3.891 929,007 +0.16(+4.21%)
Jul 07, 2005 3.678 3.756 3.623 3.734 808,865 +0.02(+0.52%)
Jul 06, 2005 3.726 3.752 3.689 3.715 545,434 -0.01(-0.34%)
Jul 05, 2005 3.576 3.728 3.563 3.728 1,118,079 +0.14(+3.96%)
Jul 01, 2005 3.436 3.595 3.436 3.586 1,318,332 +0.16(+4.55%)
Jun 30, 2005 3.486 3.536 3.416 3.430 1,154,641 -0.05(-1.36%)
Jun 29, 2005 3.464 3.527 3.464 3.477 1,169,587 +0.00(+0.00%)
Jun 28, 2005 3.457 3.490 3.424 3.477 570,017 +0.04(+1.08%)
Jun 27, 2005 3.422 3.527 3.407 3.440 941,382 +0.01(+0.22%)
Jun 24, 2005 3.510 3.564 3.420 3.432 1,122,157 -0.08(-2.26%)
Jun 23, 2005 3.539 3.565 3.501 3.512 1,101,031 -0.03(-0.97%)
Jun 22, 2005 3.550 3.582 3.475 3.546 2,214,256 -0.01(-0.36%)
Jun 21, 2005 3.467 3.615 3.467 3.559 2,257,900 +0.10(+2.77%)
Jun 20, 2005 3.457 3.490 3.412 3.463 1,781,709 +0.02(+0.44%)
Jun 17, 2005 3.498 3.594 3.436 3.448 2,477,114 -0.07(-2.03%)
Jun 16, 2005 3.484 3.560 3.484 3.519 1,136,983 +0.04(+1.21%)
Jun 15, 2005 3.421 3.494 3.386 3.477 1,475,385 +0.07(+2.14%)
Jun 14, 2005 3.495 3.509 3.385 3.404 1,316,017 -0.08(-2.35%)
Jun 13, 2005 3.514 3.537 3.456 3.486 1,185,226 -0.04(-1.02%)
Jun 10, 2005 3.592 3.592 3.498 3.522 1,548,049 -0.09(-2.41%)
Jun 09, 2005 3.620 3.656 3.599 3.609 598,308 -0.02(-0.63%)
Jun 08, 2005 3.927 3.927 3.617 3.632 2,369,567 -0.31(-7.76%)
Jun 07, 2005 4.033 4.063 3.936 3.937 416,349 -0.07(-1.79%)
Jun 06, 2005 4.021 4.035 3.986 4.009 378,952 -0.01(-0.22%)
Jun 03, 2005 4.027 4.056 3.972 4.018 729,901 -0.01(-0.16%)
Jun 02, 2005 3.885 4.024 3.885 4.024 1,106,288 +0.10(+2.44%)
Jun 01, 2005 3.939 3.939 3.880 3.928 752,972 +0.03(+0.82%)
May 31, 2005 3.991 3.992 3.894 3.897 750,495 -0.07(-1.77%)
May 27, 2005 3.937 4.001 3.877 3.967 884,247 +0.03(+0.65%)
May 26, 2005 3.898 3.957 3.867 3.941 790,624 +0.09(+2.42%)
May 25, 2005 3.928 3.928 3.833 3.848 1,569,963 -0.08(-2.11%)
May 24, 2005 3.905 3.955 3.873 3.931 11,250,675 +0.04(+0.92%)
May 23, 2005 3.830 3.921 3.830 3.895 2,067,717 +0.05(+1.26%)
May 20, 2005 3.822 3.847 3.755 3.847 2,236,419 +0.18(+4.95%)
May 19, 2005 3.592 3.672 3.582 3.665 882,881 +0.05(+1.27%)
May 18, 2005 3.577 3.640 3.526 3.619 729,046 +0.06(+1.69%)
May 17, 2005 3.555 3.594 3.530 3.559 1,299,657 -0.01(-0.14%)
May 16, 2005 3.480 3.576 3.480 3.564 1,569,587 +0.14(+4.07%)
May 13, 2005 3.398 3.559 3.381 3.425 541,778 -0.01(-0.26%)
May 12, 2005 3.554 3.578 3.385 3.434 555,300 -0.14(-3.80%)
May 11, 2005 3.656 3.693 3.554 3.569 649,398 -0.07(-1.93%)
May 10, 2005 3.707 3.714 3.563 3.640 681,366 -0.03(-0.91%)
May 09, 2005 3.725 3.725 3.615 3.673 845,474 +0.02(+0.45%)
May 06, 2005 3.567 3.678 3.567 3.656 599,038 +0.10(+2.91%)
May 05, 2005 3.596 3.650 3.499 3.553 777,185 -0.05(-1.38%)
May 04, 2005 3.559 3.605 3.517 3.602 795,020 +0.04(+1.15%)
May 03, 2005 3.504 3.587 3.482 3.562 664,183 +0.03(+0.83%)
May 02, 2005 3.605 3.605 3.480 3.532 918,739 -0.06(-1.67%)
Apr 29, 2005 3.539 3.597 3.467 3.592 685,642 +0.13(+3.80%)
Apr 28, 2005 3.622 3.622 3.440 3.461 801,345 -0.16(-4.45%)
Apr 27, 2005 3.539 3.709 3.537 3.622 431,926 +0.07(+2.09%)
Apr 26, 2005 3.682 3.827 3.470 3.548 1,288,967 -0.16(-4.21%)
Apr 25, 2005 3.602 3.807 3.587 3.703 1,339,567 +0.16(+4.66%)
Apr 22, 2005 3.732 3.746 3.462 3.539 2,144,042 -0.20(-5.40%)
Apr 21, 2005 3.655 3.784 3.655 3.741 858,950 +0.09(+2.34%)
Apr 20, 2005 3.697 3.714 3.608 3.655 530,660 -0.09(-2.39%)
Apr 19, 2005 3.573 3.764 3.531 3.744 932,871 +0.22(+6.16%)
Apr 18, 2005 3.532 3.622 3.489 3.527 980,953 -0.01(-0.14%)
Apr 15, 2005 3.600 3.702 3.527 3.532 811,499 -0.08(-2.19%)
Apr 14, 2005 3.749 3.776 3.585 3.611 850,689 -0.15(-3.88%)
Apr 13, 2005 3.967 3.967 3.752 3.757 276,536 -0.20(-5.13%)
Apr 12, 2005 3.867 3.960 3.840 3.960 1,170,494 +0.09(+2.31%)
Apr 11, 2005 3.815 3.926 3.784 3.871 2,404,361 +0.11(+2.99%)
Apr 08, 2005 4.036 4.036 3.725 3.758 4,685,285 -0.33(-8.13%)
Apr 07, 2005 4.262 4.262 4.073 4.091 809,663 -0.15(-3.47%)
Apr 06, 2005 4.235 4.366 4.193 4.238 743,215 -0.00(-0.03%)
Apr 05, 2005 3.888 4.248 3.888 4.239 2,394,797 +0.32(+8.12%)
Apr 04, 2005 3.963 3.983 3.803 3.921 1,070,185 -0.06(-1.54%)
Apr 01, 2005 3.963 4.032 3.957 3.982 1,001,437 +0.00(+0.00%)
Mar 31, 2005 3.934 4.037 3.899 3.982 1,594,322 +0.20(+5.41%)
Mar 30, 2005 4.005 4.049 3.716 3.778 2,422,092 -0.25(-6.10%)
Mar 29, 2005 4.240 4.306 4.014 4.023 957,475 -0.26(-6.06%)
Mar 28, 2005 4.173 4.311 4.173 4.283 379,849 +0.10(+2.32%)
Mar 24, 2005 4.178 4.223 4.114 4.185 835,409 +0.00(+0.06%)
Mar 23, 2005 4.456 4.491 4.136 4.183 495,871 -0.29(-6.51%)
Mar 22, 2005 4.347 4.491 4.347 4.474 583,414 +0.15(+3.55%)
Mar 21, 2005 4.341 4.345 4.252 4.321 218,265 -0.04(-0.94%)
Mar 18, 2005 4.478 4.500 4.358 4.362 689,277 -0.10(-2.32%)
Mar 17, 2005 4.398 4.487 4.325 4.465 744,748 +0.11(+2.52%)
Mar 16, 2005 4.511 4.547 4.331 4.355 770,666 -0.22(-4.83%)
Mar 15, 2005 4.638 4.679 4.532 4.577 414,664 -0.00(-0.03%)
Mar 14, 2005 4.703 4.706 4.551 4.578 492,878 -0.05(-1.00%)
Mar 11, 2005 4.611 4.692 4.587 4.624 250,582 +0.05(+1.12%)
Mar 10, 2005 4.665 4.665 4.522 4.573 511,093 -0.07(-1.54%)
Mar 09, 2005 4.626 4.689 4.557 4.644 344,351 -0.01(-0.22%)
Mar 08, 2005 4.874 4.923 4.632 4.655 813,945 -0.17(-3.52%)
Mar 07, 2005 4.756 4.908 4.754 4.825 1,044,095 +0.09(+2.00%)
Mar 04, 2005 4.666 4.743 4.666 4.730 249,914 +0.09(+1.84%)
Mar 03, 2005 4.694 4.802 4.610 4.644 395,609 +0.01(+0.30%)
Mar 02, 2005 4.591 4.675 4.513 4.630 596,295 +0.03(+0.61%)
Mar 01, 2005 4.504 4.633 4.474 4.602 614,912 +0.11(+2.45%)
Feb 28, 2005 4.367 4.523 4.309 4.492 2,206,340 +0.16(+3.66%)
Feb 25, 2005 4.253 4.334 4.239 4.334 549,668 +0.08(+1.77%)
Feb 24, 2005 4.299 4.299 4.210 4.258 911,980 -0.02(-0.54%)
Feb 23, 2005 4.304 4.400 4.276 4.281 779,302 -0.03(-0.59%)
Feb 22, 2005 4.551 4.551 4.278 4.307 754,072 -0.26(-5.74%)
Feb 18, 2005 4.541 4.596 4.541 4.569 675,739 +0.00(+0.06%)
Feb 17, 2005 4.545 4.610 4.525 4.566 401,210 +0.02(+0.37%)
Feb 16, 2005 4.538 4.561 4.474 4.550 924,386 -0.01(-0.17%)
Feb 15, 2005 4.542 4.619 4.525 4.557 246,890 -0.02(-0.45%)
Feb 14, 2005 4.724 4.724 4.504 4.578 301,490 -0.12(-2.61%)
Feb 11, 2005 4.609 4.721 4.561 4.701 427,331 +0.11(+2.48%)
Feb 10, 2005 4.560 4.603 4.500 4.587 219,501 +0.02(+0.50%)
Feb 09, 2005 4.739 4.765 4.551 4.564 521,914 -0.14(-2.99%)
Feb 08, 2005 4.629 4.729 4.563 4.704 675,379 +0.15(+3.28%)
Feb 07, 2005 4.578 4.583 4.529 4.555 733,880 +0.00(+0.08%)
Feb 04, 2005 4.483 4.628 4.483 4.551 853,135 +0.04(+0.88%)
Feb 03, 2005 4.520 4.561 4.440 4.511 920,053 +0.01(+0.11%)
Feb 02, 2005 4.552 4.563 4.450 4.506 728,837 -0.02(-0.45%)
Feb 01, 2005 4.532 4.538 4.437 4.527 1,260,050 +0.01(+0.17%)
Jan 31, 2005 4.491 4.623 4.421 4.519 2,025,069 +0.10(+2.26%)
Jan 28, 2005 4.318 4.492 4.272 4.419 1,426,375 +0.16(+3.81%)
Jan 27, 2005 4.345 4.381 4.244 4.257 701,834 +0.00(+0.00%)
Jan 26, 2005 4.261 4.325 4.203 4.257 533,059 +0.02(+0.36%)
Jan 25, 2005 4.267 4.352 4.206 4.242 446,574 -0.01(-0.21%)
Jan 24, 2005 4.254 4.345 4.160 4.251 497,665 +0.02(+0.54%)
Jan 21, 2005 4.281 4.347 4.176 4.228 306,893 -0.03(-0.78%)
Jan 20, 2005 4.316 4.341 4.242 4.261 222,489 -0.10(-2.29%)
Jan 19, 2005 4.442 4.442 4.303 4.361 489,754 -0.03(-0.58%)
Jan 18, 2005 4.444 4.468 4.350 4.386 599,674 +0.00(+0.00%)
Jan 14, 2005 4.389 4.400 4.307 4.386 610,730 +0.02(+0.41%)
Jan 13, 2005 4.330 4.436 4.317 4.368 896,700 +0.06(+1.42%)
Jan 12, 2005 4.393 4.435 4.262 4.307 657,633 -0.05(-1.20%)
Jan 11, 2005 4.376 4.424 4.295 4.359 930,467 +0.02(+0.47%)
Jan 10, 2005 4.136 4.373 4.105 4.339 1,095,890 +0.18(+4.43%)
Jan 07, 2005 4.283 4.295 4.091 4.155 1,671,163 -0.08(-1.90%)
Jan 06, 2005 4.143 4.256 4.142 4.235 1,785,266 +0.02(+0.49%)
Jan 05, 2005 4.445 4.532 4.180 4.215 1,282,417 -0.26(-5.77%)
Jan 04, 2005 4.491 4.666 4.430 4.473 1,545,583 -0.03(-0.71%)
Jan 03, 2005 4.474 4.575 4.430 4.505 520,402 +0.06(+1.26%)
Dec 31, 2004 4.474 4.474 4.417 4.449 163,227 +0.03(+0.58%)
Dec 30, 2004 4.527 4.527 4.422 4.423 169,485 -0.05(-1.14%)
Dec 29, 2004 4.531 4.531 4.460 4.474 423,451 -0.03(-0.62%)
Dec 28, 2004 4.389 4.504 4.389 4.502 550,174 +0.14(+3.13%)
Dec 27, 2004 4.523 4.523 4.354 4.366 550,174 -0.08(-1.87%)
Dec 23, 2004 4.459 4.547 4.428 4.449 271,697 -0.04(-0.91%)
Dec 22, 2004 4.334 4.557 4.334 4.490 1,249,495 +0.14(+3.14%)
Dec 21, 2004 4.215 4.370 4.178 4.353 782,759 +0.16(+3.78%)
Dec 20, 2004 4.182 4.263 4.138 4.194 201,817 +0.00(+0.03%)
Dec 17, 2004 4.244 4.249 4.125 4.193 440,139 -0.01(-0.21%)
Dec 16, 2004 4.193 4.269 4.170 4.202 471,950 -0.03(-0.70%)
Dec 15, 2004 4.199 4.354 4.178 4.231 432,838 +0.01(+0.27%)
Dec 14, 2004 4.269 4.284 4.198 4.220 477,165 -0.05(-1.14%)
Dec 13, 2004 4.217 4.334 4.217 4.269 377,560 +0.01(+0.15%)
Dec 10, 2004 4.228 4.304 4.189 4.262 610,667 +0.03(+0.66%)
Dec 09, 2004 4.316 4.317 4.229 4.234 510,019 -0.05(-1.08%)
Dec 08, 2004 4.175 4.281 4.145 4.280 574,163 +0.15(+3.56%)
Dec 07, 2004 4.136 4.219 4.113 4.133 856,811 -0.01(-0.25%)
Dec 06, 2004 4.104 4.219 4.091 4.143 921,476 +0.03(+0.65%)
Dec 03, 2004 4.256 4.321 4.105 4.116 1,124,858 -0.15(-3.56%)
Dec 02, 2004 4.202 4.314 4.179 4.269 1,474,258 +0.03(+0.82%)
Dec 01, 2004 3.977 4.244 3.977 4.234 1,563,955 +0.23(+5.65%)
Nov 30, 2004 3.987 4.014 3.937 4.008 763,464 +0.06(+1.42%)
Nov 29, 2004 4.009 4.017 3.916 3.951 482,901 -0.04(-0.99%)
Nov 26, 2004 3.961 4.008 3.961 3.991 164,791 +0.03(+0.71%)
Nov 24, 2004 3.976 3.976 3.888 3.963 548,609 +0.02(+0.42%)
Nov 23, 2004 3.935 3.980 3.888 3.946 569,991 +0.02(+0.62%)
Nov 22, 2004 3.829 3.936 3.829 3.922 364,523 +0.06(+1.49%)
Nov 19, 2004 3.950 3.954 3.836 3.865 940,772 -0.09(-2.30%)
Nov 18, 2004 3.923 3.959 3.847 3.955 433,881 +0.04(+0.98%)
Nov 17, 2004 3.774 3.920 3.774 3.917 458,913 +0.17(+4.43%)
Nov 16, 2004 3.872 3.881 3.749 3.751 233,107 -0.09(-2.30%)
Nov 15, 2004 3.825 3.872 3.797 3.839 524,099 -0.03(-0.69%)
Nov 12, 2004 3.790 3.866 3.749 3.866 296,207 +0.05(+1.44%)
Nov 11, 2004 3.790 3.812 3.765 3.811 192,430 +0.01(+0.23%)
Nov 10, 2004 3.643 3.827 3.643 3.802 807,791 +0.16(+4.42%)
Nov 09, 2004 3.579 3.645 3.573 3.641 778,066 +0.06(+1.71%)
Nov 08, 2004 3.565 3.613 3.554 3.579 600,759 -0.03(-0.71%)
Nov 05, 2004 3.610 3.665 3.583 3.605 718,616 -0.03(-0.70%)
Nov 04, 2004 3.528 3.633 3.528 3.631 513,669 +0.10(+2.75%)
Nov 03, 2004 3.654 3.654 3.527 3.533 601,280 -0.01(-0.14%)
Nov 02, 2004 3.579 3.611 3.528 3.539 684,197 -0.05(-1.46%)
Nov 01, 2004 3.592 3.655 3.590 3.591 387,468 +0.01(+0.23%)
Oct 29, 2004 3.579 3.628 3.556 3.583 239,886 -0.01(-0.34%)
Oct 28, 2004 3.618 3.672 3.569 3.595 220,069 -0.07(-1.92%)
Oct 27, 2004 3.608 3.672 3.555 3.665 479,772 +0.06(+1.70%)
Oct 26, 2004 3.573 3.608 3.519 3.604 1,014,302 +0.02(+0.61%)
Oct 25, 2004 3.503 3.582 3.503 3.582 543,395 +0.04(+1.23%)
Oct 22, 2004 3.608 3.609 3.527 3.539 1,784,546 -0.17(-4.55%)
Oct 21, 2004 3.822 3.825 3.624 3.707 1,322,504 -0.05(-1.39%)
Oct 20, 2004 3.703 3.806 3.689 3.760 878,193 +0.02(+0.44%)
Oct 19, 2004 3.767 3.833 3.715 3.743 783,802 -0.03(-0.88%)
Oct 18, 2004 3.856 3.923 3.765 3.776 2,103,700 -0.04(-1.17%)
Oct 15, 2004 3.650 3.867 3.649 3.821 1,982,713 +0.16(+4.51%)
Oct 14, 2004 3.643 3.682 3.554 3.656 825,000 +0.09(+2.58%)
Oct 13, 2004 3.707 3.715 3.554 3.564 1,622,362 -0.09(-2.59%)
Oct 12, 2004 3.636 3.688 3.599 3.659 929,299 -0.02(-0.52%)
Oct 11, 2004 3.601 3.688 3.597 3.678 519,927 +0.07(+1.84%)
Oct 08, 2004 3.632 3.692 3.588 3.611 308,201 -0.03(-0.95%)
Oct 07, 2004 3.721 3.721 3.631 3.646 796,318 -0.10(-2.76%)
Oct 06, 2004 3.744 3.771 3.682 3.749 295,686 -0.02(-0.44%)
Oct 05, 2004 3.714 3.780 3.703 3.766 211,725 +0.03(+0.75%)
Oct 04, 2004 3.758 3.802 3.728 3.738 305,594 +0.02(+0.48%)
Oct 01, 2004 3.703 3.753 3.663 3.720 1,348,057 +0.04(+1.01%)
Sep 30, 2004 3.695 3.716 3.624 3.683 235,193 +0.00(+0.04%)
Sep 29, 2004 3.663 3.687 3.583 3.682 222,155 +0.04(+1.16%)
Sep 28, 2004 3.526 3.646 3.509 3.640 313,416 +0.16(+4.63%)
Sep 27, 2004 3.562 3.563 3.472 3.478 774,416 -0.09(-2.61%)
Sep 24, 2004 3.554 3.610 3.554 3.572 326,975 +0.02(+0.58%)
Sep 23, 2004 3.564 3.594 3.526 3.551 391,640 +0.01(+0.18%)
Sep 22, 2004 3.679 3.712 3.514 3.545 536,094 -0.16(-4.31%)
Sep 21, 2004 3.602 3.720 3.597 3.705 395,291 +0.11(+3.02%)
Sep 20, 2004 3.611 3.654 3.581 3.596 493,331 -0.02(-0.57%)
Sep 17, 2004 3.669 3.707 3.615 3.617 609,103 -0.06(-1.53%)
Sep 16, 2004 3.622 3.714 3.622 3.673 404,678 -0.02(-0.45%)
Sep 15, 2004 3.680 3.707 3.637 3.689 536,094 -0.02(-0.41%)
Sep 14, 2004 3.733 3.774 3.643 3.705 464,649 -0.05(-1.26%)
Sep 13, 2004 3.746 3.783 3.650 3.752 206,510 +0.02(+0.62%)
Sep 10, 2004 3.682 3.739 3.664 3.729 197,124 +0.01(+0.14%)
Sep 09, 2004 3.724 3.790 3.666 3.724 554,867 +0.01(+0.31%)
Sep 08, 2004 3.738 3.806 3.702 3.712 224,241 -0.02(-0.65%)
Sep 07, 2004 3.696 3.827 3.695 3.737 728,003 +0.07(+1.78%)
Sep 03, 2004 3.688 3.688 3.581 3.672 120,464 +0.00(+0.07%)
Sep 02, 2004 3.569 3.693 3.569 3.669 182,000 +0.11(+3.05%)
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.