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 )

173.91 +2.79 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2004 3.987 4.014 3.937 4.008 763,458 +0.06(+1.42%)
Nov 29, 2004 4.009 4.017 3.916 3.952 482,897 -0.04(-0.99%)
Nov 26, 2004 3.961 4.008 3.961 3.991 164,790 +0.03(+0.71%)
Nov 24, 2004 3.976 3.976 3.888 3.963 548,605 +0.02(+0.42%)
Nov 23, 2004 3.935 3.980 3.888 3.946 569,986 +0.02(+0.62%)
Nov 22, 2004 3.829 3.936 3.829 3.922 364,520 +0.06(+1.49%)
Nov 19, 2004 3.950 3.954 3.836 3.865 940,764 -0.09(-2.29%)
Nov 18, 2004 3.923 3.959 3.847 3.955 433,878 +0.04(+0.98%)
Nov 17, 2004 3.774 3.920 3.774 3.917 458,909 +0.17(+4.43%)
Nov 16, 2004 3.872 3.881 3.750 3.751 233,105 -0.09(-2.30%)
Nov 15, 2004 3.825 3.872 3.797 3.839 524,095 -0.03(-0.69%)
Nov 12, 2004 3.790 3.866 3.750 3.866 296,205 +0.05(+1.44%)
Nov 11, 2004 3.790 3.812 3.765 3.811 192,429 +0.01(+0.23%)
Nov 10, 2004 3.643 3.828 3.643 3.802 807,785 +0.16(+4.42%)
Nov 09, 2004 3.580 3.645 3.573 3.641 778,060 +0.06(+1.71%)
Nov 08, 2004 3.565 3.613 3.554 3.580 600,754 -0.03(-0.71%)
Nov 05, 2004 3.610 3.665 3.583 3.605 718,610 -0.03(-0.70%)
Nov 04, 2004 3.528 3.633 3.528 3.631 513,665 +0.10(+2.75%)
Nov 03, 2004 3.654 3.654 3.527 3.533 601,275 -0.01(-0.14%)
Nov 02, 2004 3.580 3.611 3.528 3.539 684,192 -0.05(-1.46%)
Nov 01, 2004 3.592 3.655 3.590 3.591 387,465 +0.01(+0.23%)
Oct 29, 2004 3.580 3.628 3.557 3.583 239,884 -0.01(-0.34%)
Oct 28, 2004 3.618 3.672 3.569 3.595 220,067 -0.07(-1.92%)
Oct 27, 2004 3.608 3.672 3.555 3.665 479,769 +0.06(+1.70%)
Oct 26, 2004 3.573 3.608 3.519 3.604 1,014,294 +0.02(+0.61%)
Oct 25, 2004 3.503 3.582 3.503 3.582 543,390 +0.04(+1.23%)
Oct 22, 2004 3.608 3.609 3.527 3.539 1,784,532 -0.17(-4.55%)
Oct 21, 2004 3.822 3.825 3.624 3.707 1,322,493 -0.05(-1.39%)
Oct 20, 2004 3.704 3.806 3.689 3.760 878,185 +0.02(+0.44%)
Oct 19, 2004 3.767 3.833 3.715 3.743 783,796 -0.03(-0.88%)
Oct 18, 2004 3.856 3.923 3.765 3.776 2,103,683 -0.04(-1.17%)
Oct 15, 2004 3.650 3.867 3.649 3.821 1,982,697 +0.16(+4.51%)
Oct 14, 2004 3.643 3.682 3.554 3.656 824,994 +0.09(+2.58%)
Oct 13, 2004 3.707 3.715 3.554 3.564 1,622,349 -0.09(-2.59%)
Oct 12, 2004 3.636 3.688 3.599 3.659 929,291 -0.02(-0.52%)
Oct 11, 2004 3.601 3.688 3.597 3.678 519,923 +0.07(+1.84%)
Oct 08, 2004 3.632 3.692 3.588 3.611 308,199 -0.03(-0.95%)
Oct 07, 2004 3.721 3.721 3.631 3.646 796,312 -0.10(-2.76%)
Oct 06, 2004 3.744 3.771 3.682 3.750 295,683 -0.02(-0.44%)
Oct 05, 2004 3.714 3.780 3.704 3.766 211,724 +0.03(+0.75%)
Oct 04, 2004 3.758 3.802 3.728 3.738 305,592 +0.02(+0.48%)
Oct 01, 2004 3.704 3.753 3.663 3.720 1,348,046 +0.04(+1.01%)
Sep 30, 2004 3.695 3.716 3.624 3.683 235,191 +0.00(+0.04%)
Sep 29, 2004 3.663 3.687 3.583 3.682 222,153 +0.04(+1.16%)
Sep 28, 2004 3.526 3.646 3.509 3.640 313,414 +0.16(+4.63%)
Sep 27, 2004 3.562 3.563 3.472 3.479 774,409 -0.09(-2.61%)
Sep 24, 2004 3.554 3.610 3.554 3.572 326,973 +0.02(+0.58%)
Sep 23, 2004 3.564 3.594 3.526 3.551 391,637 +0.01(+0.18%)
Sep 22, 2004 3.679 3.712 3.514 3.545 536,089 -0.16(-4.31%)
Sep 21, 2004 3.603 3.720 3.597 3.705 395,287 +0.11(+3.02%)
Sep 20, 2004 3.611 3.654 3.581 3.596 493,327 -0.02(-0.57%)
Sep 17, 2004 3.669 3.707 3.615 3.617 609,098 -0.06(-1.53%)
Sep 16, 2004 3.622 3.714 3.622 3.673 404,674 -0.02(-0.45%)
Sep 15, 2004 3.680 3.707 3.637 3.689 536,089 -0.02(-0.41%)
Sep 14, 2004 3.733 3.774 3.643 3.705 464,645 -0.05(-1.26%)
Sep 13, 2004 3.746 3.783 3.650 3.752 206,509 +0.02(+0.62%)
Sep 10, 2004 3.682 3.739 3.664 3.729 197,122 +0.01(+0.14%)
Sep 09, 2004 3.724 3.790 3.666 3.724 554,863 +0.01(+0.31%)
Sep 08, 2004 3.738 3.806 3.702 3.712 224,239 -0.02(-0.65%)
Sep 07, 2004 3.696 3.828 3.695 3.737 727,997 +0.07(+1.78%)
Sep 03, 2004 3.688 3.688 3.581 3.672 120,463 +0.00(+0.07%)
Sep 02, 2004 3.569 3.693 3.569 3.669 181,999 +0.11(+3.05%)
Sep 01, 2004 3.574 3.688 3.560 3.560 632,565 -0.03(-0.92%)
Aug 31, 2004 3.471 3.627 3.471 3.594 423,448 +0.08(+2.18%)
Aug 30, 2004 3.555 3.597 3.472 3.517 529,310 -0.09(-2.45%)
Aug 27, 2004 3.493 3.642 3.453 3.605 721,739 +0.13(+3.60%)
Aug 26, 2004 3.448 3.504 3.426 3.480 658,118 +0.05(+1.38%)
Aug 25, 2004 3.388 3.450 3.351 3.432 491,763 +0.05(+1.51%)
Aug 24, 2004 3.435 3.445 3.310 3.381 1,579,587 +0.01(+0.19%)
Aug 23, 2004 3.548 3.554 3.339 3.375 1,305,571 -0.20(-5.71%)
Aug 20, 2004 3.503 3.606 3.447 3.580 384,858 +0.09(+2.56%)
Aug 19, 2004 3.562 3.568 3.482 3.490 383,293 -0.07(-1.98%)
Aug 18, 2004 3.486 3.563 3.426 3.560 430,321 +0.08(+2.24%)
Aug 17, 2004 3.484 3.514 3.439 3.482 685,235 +0.01(+0.41%)
Aug 16, 2004 3.516 3.516 3.431 3.468 486,548 -0.04(-1.17%)
Aug 13, 2004 3.588 3.624 3.464 3.509 2,142,794 -0.09(-2.45%)
Aug 12, 2004 3.663 3.663 3.574 3.597 1,583,759 -0.11(-2.86%)
Aug 11, 2004 3.516 3.707 3.452 3.704 936,592 +0.15(+4.10%)
Aug 10, 2004 3.416 3.580 3.397 3.558 378,600 +0.17(+4.94%)
Aug 09, 2004 3.324 3.453 3.324 3.390 882,357 -0.00(-0.11%)
Aug 06, 2004 3.452 3.457 3.108 3.394 2,781,096 -0.22(-6.12%)
Aug 05, 2004 3.666 3.753 3.615 3.615 493,849 -0.07(-1.98%)
Aug 04, 2004 3.735 3.771 3.643 3.688 420,319 -0.06(-1.67%)
Aug 03, 2004 3.720 3.775 3.664 3.751 725,389 +0.02(+0.62%)
Aug 02, 2004 3.733 3.756 3.646 3.728 340,010 +0.02(+0.48%)
Jul 30, 2004 3.739 3.770 3.707 3.710 293,597 -0.04(-0.96%)
Jul 29, 2004 3.657 3.798 3.619 3.746 1,125,892 +0.13(+3.68%)
Jul 28, 2004 3.707 3.707 3.580 3.613 675,848 -0.06(-1.57%)
Jul 27, 2004 3.587 3.706 3.587 3.670 726,432 +0.06(+1.74%)
Jul 26, 2004 3.654 3.655 3.585 3.608 671,676 -0.01(-0.28%)
Jul 23, 2004 3.682 3.686 3.611 3.618 928,770 -0.04(-1.22%)
Jul 22, 2004 3.659 3.675 3.605 3.663 1,579,066 -0.00(-0.03%)
Jul 21, 2004 3.750 3.758 3.631 3.664 9,619,369 -0.10(-2.55%)
Jul 20, 2004 3.663 3.765 3.629 3.760 909,475 +0.16(+4.59%)
Jul 19, 2004 3.613 3.666 3.585 3.595 590,324 -0.03(-0.78%)
Jul 16, 2004 3.661 3.680 3.611 3.623 682,627 -0.01(-0.21%)
Jul 15, 2004 3.851 3.851 3.620 3.631 1,599,404 -0.12(-3.30%)
Jul 14, 2004 3.784 3.808 3.689 3.755 831,252 -0.03(-0.91%)
Jul 13, 2004 3.691 3.847 3.647 3.789 1,121,199 +0.14(+3.89%)
Jul 12, 2004 3.581 3.689 3.581 3.647 331,144 +0.04(+1.24%)
Jul 09, 2004 3.666 3.709 3.516 3.603 997,606 -0.06(-1.61%)
Jul 08, 2004 3.640 3.688 3.622 3.661 653,424 +0.01(+0.35%)
Jul 07, 2004 3.624 3.741 3.624 3.649 359,826 +0.02(+0.49%)
Jul 06, 2004 3.825 3.835 3.631 3.631 582,502 -0.13(-3.43%)
Jul 02, 2004 3.684 3.797 3.663 3.760 287,861 +0.06(+1.66%)
Jul 01, 2004 3.788 3.820 3.669 3.698 399,459 -0.07(-1.87%)
Jun 30, 2004 3.714 3.812 3.714 3.769 300,377 +0.05(+1.31%)
Jun 29, 2004 3.797 3.845 3.720 3.720 638,822 -0.09(-2.32%)
Jun 28, 2004 3.746 3.856 3.704 3.808 842,724 +0.11(+2.90%)
Jun 25, 2004 3.669 3.746 3.654 3.701 1,047,148 +0.05(+1.40%)
Jun 24, 2004 3.720 3.733 3.622 3.650 1,168,133 -0.05(-1.35%)
Jun 23, 2004 3.606 3.741 3.582 3.700 1,783,489 +0.13(+3.76%)
Jun 22, 2004 3.619 3.631 3.503 3.565 810,392 +0.04(+1.16%)
Jun 21, 2004 3.558 3.614 3.498 3.525 432,835 +0.01(+0.33%)
Jun 18, 2004 3.426 3.617 3.403 3.513 887,051 +0.07(+1.89%)
Jun 17, 2004 3.470 3.470 3.413 3.448 918,340 +0.01(+0.33%)
Jun 16, 2004 3.490 3.490 3.349 3.436 875,057 +0.02(+0.49%)
Jun 15, 2004 3.337 3.530 3.337 3.420 1,273,473 +0.10(+3.08%)
Jun 14, 2004 3.424 3.452 3.298 3.317 1,057,577 -0.16(-4.53%)
Jun 10, 2004 3.528 3.560 3.454 3.475 499,064 -0.07(-1.98%)
Jun 09, 2004 3.641 3.641 3.531 3.545 693,057 -0.08(-2.19%)
Jun 08, 2004 3.573 3.678 3.548 3.624 1,053,927 +0.05(+1.43%)
Jun 07, 2004 3.551 3.620 3.479 3.573 652,903 +0.11(+3.10%)
Jun 04, 2004 3.522 3.525 3.432 3.466 678,977 +0.02(+0.56%)
Jun 03, 2004 3.512 3.527 3.443 3.447 508,972 -0.03(-0.74%)
Jun 02, 2004 3.450 3.522 3.450 3.472 756,679 -0.02(-0.48%)
Jun 01, 2004 3.473 3.535 3.440 3.489 926,684 -0.06(-1.73%)
May 28, 2004 3.704 3.707 3.485 3.550 1,790,790 -0.16(-4.24%)
May 27, 2004 3.642 3.790 3.642 3.707 1,804,348 +0.01(+0.28%)
May 26, 2004 3.609 3.702 3.588 3.697 914,690 +0.01(+0.31%)
May 25, 2004 3.325 3.701 3.305 3.686 2,267,430 +0.39(+11.87%)
May 24, 2004 3.173 3.312 3.158 3.294 1,092,517 +0.17(+5.31%)
May 21, 2004 3.132 3.164 3.060 3.128 439,614 +1.02(+48.40%)
May 20, 2004 2.098 2.108 2.093 2.108 417,711 +0.01(+0.49%)
May 19, 2004 2.111 2.114 2.095 2.098 429,445 -0.01(-0.62%)
May 18, 2004 2.124 2.124 2.097 2.111 358,262 -0.01(-0.27%)
May 17, 2004 2.137 2.137 2.089 2.116 460,734 -0.01(-0.48%)
May 14, 2004 2.113 2.148 2.101 2.127 1,400,977 +0.00(+0.13%)
May 13, 2004 2.080 2.134 2.072 2.124 483,419 +0.06(+2.89%)
May 12, 2004 2.053 2.080 2.051 2.064 563,207 -0.01(-0.36%)
May 11, 2004 2.002 2.095 2.002 2.072 873,753 +0.07(+3.32%)
May 10, 2004 2.021 2.022 1.989 2.005 851,850 -0.02(-0.87%)
May 07, 2004 2.072 2.093 2.023 2.023 304,288 -0.06(-2.89%)
May 06, 2004 2.130 2.130 2.026 2.083 854,197 -0.02(-0.95%)
May 05, 2004 2.161 2.173 2.099 2.103 887,051 -0.06(-2.71%)
May 04, 2004 2.135 2.191 2.135 2.161 506,886 +0.02(+0.77%)
May 03, 2004 2.112 2.156 2.112 2.145 1,631,736 +0.03(+1.34%)
Apr 30, 2004 2.097 2.147 2.089 2.116 588,238 +0.04(+1.75%)
Apr 29, 2004 2.148 2.151 2.067 2.080 989,523 -0.04(-1.80%)
Apr 28, 2004 2.166 2.193 2.118 2.118 1,442,436 -0.06(-2.79%)
Apr 27, 2004 2.159 2.187 2.154 2.179 834,641 +0.03(+1.46%)
Apr 26, 2004 2.169 2.181 2.140 2.148 378,600 -0.01(-0.34%)
Apr 23, 2004 2.149 2.224 2.140 2.155 1,664,590 +0.01(+0.37%)
Apr 22, 2004 2.096 2.201 2.083 2.147 2,115,938 +0.05(+2.55%)
Apr 21, 2004 2.032 2.094 2.022 2.094 446,654 +0.04(+2.08%)
Apr 20, 2004 2.000 2.051 1.999 2.051 489,677 +0.06(+3.17%)
Apr 19, 2004 2.009 2.009 1.918 1.988 466,992 -0.03(-1.63%)
Apr 16, 2004 1.974 2.023 1.963 2.021 546,780 +0.06(+3.10%)
Apr 15, 2004 1.985 2.037 1.918 1.960 483,419 -0.03(-1.29%)
Apr 14, 2004 1.951 2.011 1.951 1.986 274,563 +0.03(+1.51%)
Apr 13, 2004 1.956 2.003 1.949 1.956 392,680 -0.00(-0.09%)
Apr 12, 2004 2.018 2.020 1.935 1.958 277,692 -0.01(-0.72%)
Apr 08, 2004 2.016 2.016 1.957 1.972 377,818 +0.00(+0.09%)
Apr 07, 2004 2.010 2.012 1.967 1.970 323,844 -0.02(-0.80%)
Apr 06, 2004 2.023 2.039 1.986 1.986 355,133 -0.06(-2.89%)
Apr 05, 2004 2.065 2.084 2.033 2.045 264,394 -0.03(-1.56%)
Apr 02, 2004 2.044 2.095 2.005 2.078 502,193 +0.07(+3.39%)
Apr 01, 2004 2.003 2.043 1.984 2.010 1,350,132 +0.09(+4.64%)
Mar 31, 2004 1.937 1.937 1.912 1.920 351,222 -0.01(-0.65%)
Mar 30, 2004 1.965 1.974 1.909 1.933 509,233 -0.04(-1.90%)
Mar 29, 2004 1.857 1.972 1.843 1.970 573,376 +0.11(+5.70%)
Mar 26, 2004 1.899 1.899 1.864 1.864 229,976 -0.03(-1.83%)
Mar 25, 2004 1.802 1.901 1.802 1.899 362,173 +0.08(+4.50%)
Mar 24, 2004 1.786 1.818 1.779 1.817 471,686 +0.03(+1.52%)
Mar 23, 2004 1.790 1.803 1.786 1.790 262,047 -0.00(-0.16%)
Mar 22, 2004 1.853 1.853 1.788 1.793 346,528 -0.06(-3.22%)
Mar 19, 2004 1.885 1.892 1.843 1.852 331,666 -0.02(-0.91%)
Mar 18, 2004 1.871 1.892 1.863 1.869 340,271 -0.02(-0.90%)
Mar 17, 2004 1.781 1.916 1.779 1.886 843,246 +0.11(+6.00%)
Mar 16, 2004 1.838 1.851 1.779 1.780 1,320,407 -0.07(-3.87%)
Mar 15, 2004 1.881 1.893 1.830 1.851 302,723 -0.04(-1.87%)
Mar 12, 2004 1.873 1.893 1.862 1.886 732,951 +0.02(+1.07%)
Mar 11, 2004 1.853 1.897 1.819 1.866 947,283 +0.01(+0.58%)
Mar 10, 2004 1.818 1.893 1.818 1.856 392,680 +0.03(+1.43%)
Mar 09, 2004 1.837 1.869 1.830 1.830 190,082 -0.03(-1.53%)
Mar 08, 2004 1.834 1.878 1.834 1.858 233,887 -0.01(-0.43%)
Mar 05, 2004 1.856 1.915 1.832 1.866 353,568 +0.03(+1.58%)
Mar 04, 2004 1.847 1.861 1.814 1.837 308,199 -0.02(-1.22%)
Mar 03, 2004 1.886 1.891 1.847 1.860 182,260 -0.05(-2.53%)
Mar 02, 2004 1.913 1.913 1.891 1.908 560,078 +0.01(+0.30%)
Mar 01, 2004 1.906 1.921 1.890 1.902 247,185 +0.00(+0.21%)
Feb 27, 2004 1.857 1.903 1.845 1.898 310,546 +0.04(+2.23%)
Feb 26, 2004 1.877 1.877 1.834 1.857 306,635 -0.01(-0.69%)
Feb 25, 2004 1.906 1.906 1.851 1.870 499,064 -0.03(-1.56%)
Feb 24, 2004 1.909 1.909 1.875 1.899 794,747 +0.01(+0.69%)
Feb 23, 2004 1.909 1.909 1.873 1.886 682,106 -0.02(-1.04%)
Feb 20, 2004 1.891 1.906 1.874 1.906 508,450 +0.01(+0.78%)
Feb 19, 2004 1.897 1.903 1.877 1.891 495,935 +0.00(+0.09%)
Feb 18, 2004 1.873 1.899 1.873 1.890 378,600 -0.00(-0.09%)
Feb 17, 2004 1.886 1.918 1.859 1.891 414,583 +0.02(+1.30%)
Feb 13, 2004 1.835 1.884 1.835 1.867 503,757 +0.02(+1.11%)
Feb 12, 2004 1.882 1.885 1.847 1.847 613,270 -0.03(-1.81%)
Feb 11, 2004 1.826 1.881 1.826 1.881 351,222 +0.03(+1.38%)
Feb 10, 2004 1.829 1.855 1.818 1.855 462,299 +0.03(+1.40%)
Feb 09, 2004 1.785 1.841 1.785 1.830 829,948 +0.05(+2.88%)
Feb 06, 2004 1.793 1.803 1.767 1.778 1,188,992 +0.00(+0.00%)
Feb 05, 2004 1.795 1.830 1.761 1.778 3,719,514 +0.04(+2.59%)
Feb 04, 2004 1.769 1.769 1.707 1.734 843,246 -0.03(-1.58%)
Feb 03, 2004 1.743 1.768 1.741 1.761 1,645,816 +0.01(+0.52%)
Feb 02, 2004 1.770 1.770 1.730 1.752 1,375,164 -0.01(-0.48%)
Jan 30, 2004 1.770 1.795 1.753 1.761 2,302,891 -0.01(-0.51%)
Jan 29, 2004 1.822 1.835 1.762 1.770 1,273,474 -0.02(-1.11%)
Jan 28, 2004 1.849 1.875 1.766 1.790 2,095,600 -0.06(-3.46%)
Jan 27, 2004 1.951 1.960 1.853 1.854 991,870 -0.09(-4.87%)
Jan 26, 2004 1.916 1.960 1.892 1.949 758,765 -0.01(-0.46%)
Jan 23, 2004 1.919 1.962 1.901 1.958 767,369 +0.04(+1.89%)
Jan 22, 2004 1.924 1.977 1.906 1.922 722,000 -0.05(-2.56%)
Jan 21, 2004 1.989 2.018 1.926 1.972 581,980 -0.05(-2.25%)
Jan 20, 2004 1.960 2.035 1.944 2.018 662,550 +0.09(+4.90%)
Jan 16, 2004 1.978 2.016 1.923 1.923 652,381 -0.08(-4.21%)
Jan 15, 2004 1.977 2.038 1.977 2.008 208,824 +0.02(+1.00%)
Jan 14, 2004 2.036 2.036 1.958 1.988 469,714 -0.04(-1.93%)
Jan 13, 2004 2.022 2.028 1.994 2.027 195,221 +0.01(+0.25%)
Jan 12, 2004 1.989 2.031 1.989 2.022 308,113 +0.02(+0.99%)
Jan 09, 2004 1.981 2.005 1.981 2.002 365,216 -0.01(-0.73%)
Jan 08, 2004 2.018 2.027 1.972 2.017 154,256 +0.01(+0.65%)
Jan 07, 2004 1.961 2.011 1.957 2.004 201,362 +0.04(+2.20%)
Jan 06, 2004 1.989 1.989 1.956 1.961 140,019 -0.01(-0.43%)
Jan 05, 2004 1.951 1.979 1.930 1.969 268,305 +0.02(+1.08%)
Jan 02, 2004 1.932 1.969 1.932 1.948 96,214 +0.01(+0.62%)
Dec 31, 2003 2.014 2.015 1.936 1.936 307,417 -0.08(-3.97%)
Dec 30, 2003 2.000 2.039 2.000 2.016 208,934 -0.02(-0.78%)
Dec 29, 2003 1.981 2.039 1.970 2.032 495,262 +0.08(+3.89%)
Dec 26, 2003 1.956 1.975 1.950 1.956 39,174 -0.00(-0.06%)
Dec 24, 2003 1.982 1.982 1.943 1.957 141,286 -0.03(-1.35%)
Dec 23, 2003 1.950 1.984 1.930 1.984 291,678 +0.04(+1.84%)
Dec 22, 2003 1.884 1.949 1.872 1.948 529,109 +0.06(+3.28%)
Dec 19, 2003 1.911 1.911 1.865 1.886 293,681 -0.02(-0.90%)
Dec 18, 2003 1.863 1.910 1.858 1.903 595,278 +0.04(+2.17%)
Dec 17, 2003 1.812 1.866 1.812 1.863 341,999 +0.03(+1.71%)
Dec 16, 2003 1.816 1.852 1.806 1.832 906,638 +0.01(+0.75%)
Dec 15, 2003 1.832 1.874 1.817 1.818 1,047,964 -0.01(-0.71%)
Dec 12, 2003 1.876 1.878 1.805 1.831 1,228,534 -0.04(-2.27%)
Dec 11, 2003 1.912 1.912 1.864 1.874 634,390 -0.04(-1.99%)
Dec 10, 2003 1.932 1.940 1.898 1.912 412,087 -0.03(-1.75%)
Dec 09, 2003 1.976 1.994 1.934 1.946 243,305 -0.02(-0.95%)
Dec 08, 2003 1.908 1.976 1.908 1.965 232,628 +0.04(+2.28%)
Dec 05, 2003 1.878 1.920 1.907 1.921 81,352 +0.04(+2.30%)
Dec 04, 2003 1.876 1.916 1.849 1.878 327,168 -0.02(-0.90%)
Dec 03, 2003 1.872 1.913 1.864 1.895 360,100 +0.02(+1.12%)
Dec 02, 2003 1.866 1.889 1.858 1.874 380,336 +0.02(+0.95%)
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.