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 )

196.71 +1.38 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 28, 2018 52.81 53.29 52.54 53.15 1,041,501 +0.19(+0.37%)
Sep 27, 2018 53.59 53.69 52.77 52.96 1,121,442 -0.28(-0.52%)
Sep 26, 2018 52.87 53.95 52.44 53.24 1,347,711 +0.50(+0.94%)
Sep 25, 2018 52.21 52.79 51.62 52.74 2,789,875 +0.61(+1.18%)
Sep 24, 2018 51.68 52.17 50.79 52.13 2,584,481 +0.45(+0.87%)
Sep 21, 2018 52.31 52.47 51.34 51.67 4,098,960 -0.47(-0.90%)
Sep 20, 2018 53.32 53.35 52.01 52.14 2,649,352 -0.98(-1.84%)
Sep 19, 2018 53.81 54.06 52.63 53.12 2,342,180 -0.56(-1.04%)
Sep 18, 2018 54.00 54.15 52.94 53.68 1,809,476 +0.24(+0.44%)
Sep 17, 2018 54.68 56.02 52.76 53.44 2,144,486 -1.24(-2.27%)
Sep 14, 2018 55.03 55.61 54.28 54.68 1,714,397 -0.16(-0.29%)
Sep 13, 2018 55.25 55.38 54.09 54.84 1,216,042 -0.08(-0.14%)
Sep 12, 2018 55.21 55.42 53.78 54.92 1,595,008 -0.47(-0.85%)
Sep 11, 2018 55.23 56.11 54.85 55.39 2,341,164 +0.15(+0.27%)
Sep 10, 2018 54.89 56.05 54.84 55.24 2,588,009 +0.79(+1.45%)
Sep 07, 2018 54.39 55.69 54.03 54.45 1,939,201 -0.06(-0.10%)
Sep 06, 2018 52.42 54.68 50.50 54.50 3,160,349 +2.17(+4.14%)
Sep 05, 2018 50.82 52.53 50.73 52.34 2,306,573 +1.43(+2.81%)
Sep 04, 2018 49.98 51.08 49.98 50.91 1,367,144 +0.69(+1.37%)
Aug 31, 2018 50.22 50.22 50.22 0 -0.25(-0.50%)
Aug 30, 2018 50.41 50.98 50.08 50.47 1,230,670 +0.07(+0.14%)
Aug 29, 2018 49.39 50.61 49.02 50.40 1,731,323 +1.25(+2.53%)
Aug 28, 2018 49.34 49.59 48.96 49.16 1,190,798 +0.00(+0.00%)
Aug 27, 2018 48.62 49.37 48.57 49.16 2,047,782 +0.83(+1.72%)
Aug 24, 2018 48.80 48.98 48.31 48.33 1,014,482 -0.36(-0.73%)
Aug 23, 2018 49.08 49.22 48.50 48.68 826,431 -0.39(-0.80%)
Aug 22, 2018 49.17 49.32 48.86 49.08 785,894 -0.21(-0.43%)
Aug 21, 2018 48.93 49.83 48.93 49.29 1,297,811 +0.33(+0.67%)
Aug 20, 2018 48.39 49.25 48.11 48.96 1,475,444 +0.59(+1.21%)
Aug 17, 2018 48.14 48.46 47.65 48.37 1,217,500 +0.20(+0.42%)
Aug 16, 2018 48.05 49.00 47.93 48.17 972,297 +0.41(+0.86%)
Aug 15, 2018 47.51 48.02 46.30 47.76 1,439,566 -0.13(-0.26%)
Aug 14, 2018 47.74 48.27 47.51 47.89 1,301,541 +0.35(+0.73%)
Aug 13, 2018 48.41 48.41 47.44 47.54 1,093,798 -0.76(-1.58%)
Aug 10, 2018 48.17 48.69 47.83 48.30 656,090 -0.17(-0.35%)
Aug 09, 2018 48.51 49.09 48.07 48.47 820,395 -0.03(-0.07%)
Aug 08, 2018 48.18 48.65 47.78 48.51 1,183,044 +0.21(+0.44%)
Aug 07, 2018 48.43 48.66 47.93 48.30 1,608,960 +0.03(+0.05%)
Aug 06, 2018 48.08 48.37 47.61 48.27 1,639,692 +0.24(+0.51%)
Aug 03, 2018 48.79 48.80 47.62 48.03 1,525,820 -0.69(-1.42%)
Aug 02, 2018 47.27 48.85 47.27 48.72 1,646,492 +1.18(+2.49%)
Aug 01, 2018 48.44 48.72 46.77 47.53 1,934,271 -0.84(-1.74%)
Jul 31, 2018 47.22 48.71 47.17 48.37 1,439,963 +1.26(+2.66%)
Jul 30, 2018 47.51 47.85 46.93 47.12 1,314,277 -0.28(-0.60%)
Jul 27, 2018 47.87 48.92 46.62 47.40 2,175,537 -0.11(-0.22%)
Jul 26, 2018 48.42 49.24 44.13 47.51 5,535,224 -1.25(-2.56%)
Jul 25, 2018 47.92 48.87 46.82 48.76 2,562,288 +1.79(+3.82%)
Jul 24, 2018 50.17 50.25 46.03 46.96 3,612,788 -2.80(-5.62%)
Jul 23, 2018 49.16 50.11 49.09 49.76 1,364,115 +0.63(+1.28%)
Jul 20, 2018 49.05 49.55 48.88 49.13 1,621,975 -0.02(-0.03%)
Jul 19, 2018 48.55 49.56 47.98 49.15 2,121,399 +0.29(+0.59%)
Jul 18, 2018 48.16 49.26 47.98 48.86 2,558,276 +0.82(+1.71%)
Jul 17, 2018 47.07 48.30 46.87 48.04 2,005,725 +0.93(+1.98%)
Jul 16, 2018 49.32 49.39 46.27 47.11 3,124,389 -1.76(-3.60%)
Jul 13, 2018 48.87 1,832,352 +0.27(+0.56%)
Jul 12, 2018 48.62 48.72 47.89 48.60 1,583,399 +0.52(+1.08%)
Jul 11, 2018 48.29 48.33 47.43 48.07 2,587,991 -0.70(-1.44%)
Jul 10, 2018 50.24 50.78 48.44 48.78 1,886,666 -1.28(-2.56%)
Jul 09, 2018 48.89 50.08 48.85 50.06 1,415,601 +1.49(+3.07%)
Jul 06, 2018 48.50 49.35 48.09 48.57 1,262,597 +0.35(+0.72%)
Jul 05, 2018 48.68 49.34 47.69 48.22 1,978,200 -0.37(-0.75%)
Jul 03, 2018 48.59 48.59 48.59 0 -0.55(-1.13%)
Jul 02, 2018 48.96 49.55 48.58 49.14 2,530,284 +0.05(+0.11%)
Jun 29, 2018 49.91 50.27 49.04 49.09 1,926,432 -0.31(-0.63%)
Jun 28, 2018 49.35 49.62 48.68 49.40 1,305,456 -0.07(-0.15%)
Jun 27, 2018 50.58 50.90 49.41 49.47 1,343,337 -0.92(-1.82%)
Jun 26, 2018 50.58 50.97 50.11 50.38 1,852,156 -0.13(-0.25%)
Jun 25, 2018 51.74 51.74 50.16 50.51 1,868,868 -1.49(-2.86%)
Jun 22, 2018 53.47 53.53 51.95 52.00 3,592,875 -0.99(-1.87%)
Jun 21, 2018 52.64 53.77 52.57 52.99 991,018 -0.75(-1.39%)
Jun 20, 2018 52.40 53.83 52.23 53.74 1,283,072 +1.14(+2.17%)
Jun 19, 2018 52.80 52.89 51.77 52.59 2,110,975 -0.45(-0.86%)
Jun 18, 2018 52.83 53.74 52.66 53.05 1,824,838 -0.21(-0.39%)
Jun 15, 2018 53.40 52.82 53.26 3,063,827 +0.44(+0.83%)
Jun 14, 2018 53.49 53.49 52.25 52.82 2,324,183 -0.55(-1.03%)
Jun 13, 2018 53.88 54.00 53.35 53.37 1,806,187 -0.42(-0.77%)
Jun 12, 2018 53.48 54.08 53.30 53.78 1,310,675 +0.50(+0.94%)
Jun 11, 2018 53.11 53.72 52.98 53.28 1,742,612 +0.35(+0.65%)
Jun 08, 2018 52.20 53.07 51.99 52.94 1,246,641 +0.80(+1.54%)
Jun 07, 2018 52.14 52.36 51.41 52.13 1,093,040 +0.21(+0.41%)
Jun 06, 2018 51.97 50.38 51.92 1,621,338 +1.04(+2.05%)
Jun 05, 2018 50.65 52.02 49.77 50.88 1,947,611 +0.10(+0.20%)
Jun 04, 2018 52.60 52.83 50.54 50.77 1,991,661 -1.73(-3.29%)
Jun 01, 2018 51.92 52.59 51.51 52.50 1,765,483 +1.12(+2.18%)
May 31, 2018 52.17 52.59 51.12 51.38 1,779,504 -0.81(-1.55%)
May 30, 2018 51.18 52.63 51.18 52.19 1,866,459 +1.23(+2.40%)
May 29, 2018 50.71 51.17 50.36 50.96 1,714,447 +0.17(+0.33%)
May 25, 2018 50.80 50.80 50.80 0 +0.21(+0.42%)
May 24, 2018 49.47 50.78 49.47 50.58 2,019,739 +1.20(+2.42%)
May 23, 2018 48.94 49.43 48.17 49.39 1,332,718 +0.54(+1.10%)
May 22, 2018 49.97 50.03 48.80 48.85 874,685 -0.93(-1.87%)
May 21, 2018 48.95 49.99 48.78 49.78 1,626,299 +1.27(+2.61%)
May 18, 2018 48.21 48.69 48.12 48.51 1,758,213 +0.30(+0.61%)
May 17, 2018 47.83 48.72 47.83 48.22 1,161,497 +0.24(+0.49%)
May 16, 2018 47.70 48.39 47.68 47.98 1,111,299 +0.32(+0.68%)
May 15, 2018 47.87 48.25 47.49 47.66 1,614,776 -0.53(-1.11%)
May 14, 2018 48.59 48.86 48.08 48.19 1,332,530 -0.27(-0.55%)
May 11, 2018 47.96 48.74 47.96 48.46 1,468,766 +0.67(+1.39%)
May 10, 2018 48.01 48.08 47.65 47.79 1,634,598 +0.10(+0.21%)
May 09, 2018 46.59 47.71 46.57 47.69 2,312,850 +1.10(+2.37%)
May 08, 2018 45.57 47.89 45.54 46.59 6,334,075 +1.15(+2.53%)
May 07, 2018 44.50 45.65 44.49 45.44 1,944,134 +1.19(+2.70%)
May 04, 2018 43.57 44.61 43.51 44.25 1,301,519 +0.38(+0.86%)
May 03, 2018 43.71 44.14 43.11 43.87 2,222,429 +0.04(+0.10%)
May 02, 2018 43.19 44.30 42.91 43.83 2,186,628 +0.42(+0.98%)
May 01, 2018 44.09 44.27 43.12 43.40 2,233,937 -0.70(-1.58%)
Apr 30, 2018 44.71 45.02 44.08 44.10 2,486,074 -0.04(-0.10%)
Apr 27, 2018 43.86 44.28 43.16 44.14 1,835,855 +0.35(+0.80%)
Apr 26, 2018 46.25 46.25 42.79 43.79 4,552,704 -2.93(-6.26%)
Apr 25, 2018 46.78 47.44 46.13 46.72 2,656,830 -0.18(-0.39%)
Apr 24, 2018 49.26 49.82 46.59 46.90 2,489,720 -2.02(-4.12%)
Apr 23, 2018 49.16 49.37 48.77 48.91 1,274,570 -0.01(-0.02%)
Apr 20, 2018 49.55 49.55 48.70 48.92 1,248,252 -0.45(-0.92%)
Apr 19, 2018 49.75 49.75 49.18 49.38 556,498 -0.36(-0.73%)
Apr 18, 2018 49.42 50.01 49.36 49.74 1,137,289 +0.47(+0.95%)
Apr 17, 2018 49.08 49.42 48.56 49.27 1,112,076 +0.62(+1.28%)
Apr 16, 2018 47.91 48.90 47.52 48.65 1,564,800 +1.20(+2.52%)
Apr 13, 2018 48.29 48.33 47.24 47.46 1,095,627 -0.44(-0.92%)
Apr 12, 2018 47.18 48.02 46.97 47.90 1,703,252 +0.82(+1.74%)
Apr 11, 2018 46.72 47.37 46.67 47.08 987,627 +0.11(+0.23%)
Apr 10, 2018 46.79 47.44 46.60 46.97 1,764,521 +0.79(+1.71%)
Apr 09, 2018 46.91 47.17 46.08 46.18 1,748,181 -0.22(-0.48%)
Apr 06, 2018 47.40 47.59 45.88 46.40 1,698,884 -1.38(-2.90%)
Apr 05, 2018 48.50 48.50 47.05 47.78 1,556,185 -0.41(-0.84%)
Apr 04, 2018 46.82 48.27 46.51 48.19 2,298,341 +0.57(+1.19%)
Apr 03, 2018 47.27 48.07 46.93 47.62 2,203,269 +0.98(+2.10%)
Apr 02, 2018 48.30 48.91 46.21 46.64 1,872,241 -1.78(-3.67%)
Mar 29, 2018 48.42 48.42 48.42 0 +1.60(+3.42%)
Mar 28, 2018 47.02 47.34 45.90 46.82 1,587,193 -0.21(-0.45%)
Mar 27, 2018 49.00 49.00 46.87 47.03 1,726,018 -1.61(-3.32%)
Mar 26, 2018 48.24 48.84 47.51 48.64 1,712,847 +1.29(+2.72%)
Mar 23, 2018 48.36 48.90 47.22 47.35 1,474,655 -0.96(-1.98%)
Mar 22, 2018 49.06 49.58 48.26 48.31 1,501,995 -1.29(-2.61%)
Mar 21, 2018 49.36 50.24 49.12 49.60 1,604,052 +0.20(+0.41%)
Mar 20, 2018 48.66 49.87 48.66 49.40 1,809,337 +0.69(+1.41%)
Mar 19, 2018 48.37 48.99 48.20 48.71 1,820,462 +0.26(+0.54%)
Mar 16, 2018 48.39 49.00 48.34 48.45 3,421,883 -0.01(-0.03%)
Mar 15, 2018 48.22 48.81 47.90 48.47 1,725,760 +0.39(+0.80%)
Mar 14, 2018 49.05 49.23 48.04 48.08 1,449,041 -0.82(-1.68%)
Mar 13, 2018 48.60 49.40 48.60 48.90 2,273,951 +0.18(+0.38%)
Mar 12, 2018 48.76 49.59 48.46 48.72 1,157,797 +0.10(+0.20%)
Mar 09, 2018 47.42 48.93 47.42 48.62 1,848,604 +1.67(+3.56%)
Mar 08, 2018 47.00 47.25 46.29 46.95 1,663,193 +0.16(+0.34%)
Mar 07, 2018 46.86 45.47 46.79 2,215,371 +0.84(+1.84%)
Mar 06, 2018 45.89 46.46 45.65 45.95 1,947,276 +0.39(+0.85%)
Mar 05, 2018 45.52 45.84 44.77 45.56 1,790,234 -0.15(-0.32%)
Mar 02, 2018 45.09 45.79 44.24 45.71 2,204,167 +0.32(+0.70%)
Mar 01, 2018 45.88 46.43 44.86 45.39 1,810,048 -0.36(-0.78%)
Feb 28, 2018 45.77 46.52 45.68 45.75 2,091,596 +0.03(+0.06%)
Feb 27, 2018 46.51 46.96 45.70 45.72 1,072,749 -0.65(-1.39%)
Feb 26, 2018 46.40 46.57 46.15 46.37 1,498,660 +0.42(+0.92%)
Feb 23, 2018 45.87 46.16 44.54 45.95 1,247,336 +0.13(+0.27%)
Feb 22, 2018 45.28 46.41 45.06 45.82 1,431,922 +0.83(+1.85%)
Feb 21, 2018 44.71 45.82 44.54 44.99 2,024,175 +0.45(+1.01%)
Feb 20, 2018 44.74 45.28 44.43 44.54 1,542,610 -0.46(-1.03%)
Feb 16, 2018 45.00 45.00 45.00 0 +0.06(+0.14%)
Feb 15, 2018 45.91 45.91 44.56 44.94 1,829,654 -0.68(-1.49%)
Feb 14, 2018 44.52 45.77 44.10 45.62 1,831,673 +0.96(+2.15%)
Feb 13, 2018 43.35 44.74 42.96 44.66 1,957,938 +1.17(+2.68%)
Feb 12, 2018 43.37 43.78 42.68 43.49 1,775,830 +0.63(+1.48%)
Feb 09, 2018 44.22 44.44 42.31 42.86 4,827,239 -0.52(-1.19%)
Feb 08, 2018 45.72 46.73 43.73 43.38 3,537,116 -3.39(-7.25%)
Feb 07, 2018 46.10 47.06 45.94 46.77 1,804,099 +0.53(+1.15%)
Feb 06, 2018 44.88 46.37 43.80 46.23 3,876,703 -0.22(-0.48%)
Feb 05, 2018 47.32 47.96 45.61 46.46 2,226,876 -1.32(-2.77%)
Feb 02, 2018 48.12 48.70 47.37 47.78 1,833,577 -0.71(-1.47%)
Feb 01, 2018 48.13 48.68 47.66 48.49 1,426,411 +0.26(+0.55%)
Jan 31, 2018 48.73 49.39 48.10 48.23 1,648,345 -0.12(-0.24%)
Jan 30, 2018 48.34 48.64 47.80 48.35 1,226,169 -0.39(-0.79%)
Jan 29, 2018 49.07 49.50 48.56 48.73 1,618,326 -0.64(-1.30%)
Jan 26, 2018 49.12 49.46 48.66 49.37 1,149,386 +0.41(+0.85%)
Jan 25, 2018 49.09 49.39 48.56 48.96 1,604,489 +0.12(+0.24%)
Jan 24, 2018 49.30 49.32 48.52 48.84 2,072,294 -0.31(-0.62%)
Jan 23, 2018 49.20 49.40 48.82 49.15 1,483,739 +0.04(+0.09%)
Jan 22, 2018 48.85 49.10 48.20 49.10 1,921,868 +0.37(+0.76%)
Jan 19, 2018 48.23 48.75 48.03 48.73 1,315,705 +0.69(+1.43%)
Jan 18, 2018 47.71 48.20 47.47 48.04 1,434,788 +0.42(+0.89%)
Jan 17, 2018 47.16 47.66 46.98 47.62 1,424,789 +0.80(+1.70%)
Jan 16, 2018 47.14 47.48 46.57 46.82 2,161,781 -0.13(-0.28%)
Jan 12, 2018 46.96 46.96 46.96 0 +0.59(+1.26%)
Jan 11, 2018 45.59 46.44 45.42 46.37 1,339,189 +0.96(+2.11%)
Jan 10, 2018 45.85 45.85 45.13 45.41 2,814,681 -0.52(-1.13%)
Jan 09, 2018 45.46 46.13 45.37 45.93 1,946,090 +0.50(+1.09%)
Jan 08, 2018 45.05 45.53 44.96 45.43 1,664,116 +0.45(+1.00%)
Jan 05, 2018 44.70 45.08 44.53 44.99 1,070,190 +0.41(+0.91%)
Jan 04, 2018 44.46 44.84 44.20 44.58 2,101,741 +0.26(+0.59%)
Jan 03, 2018 44.34 44.46 44.13 44.32 1,903,661 +0.05(+0.10%)
Jan 02, 2018 43.39 44.29 43.32 44.28 1,606,982 +0.95(+2.20%)
Dec 29, 2017 43.32 43.32 43.32 0 -0.41(-0.93%)
Dec 28, 2017 43.97 44.01 43.23 43.73 1,289,843 -0.27(-0.61%)
Dec 27, 2017 43.87 44.15 43.71 44.00 1,409,895 +0.33(+0.76%)
Dec 26, 2017 43.70 43.49 43.67 1,340,819 -0.03(-0.06%)
Dec 22, 2017 42.81 43.81 42.53 43.70 2,264,795 +1.02(+2.40%)
Dec 21, 2017 42.89 42.89 41.95 42.67 2,251,226 +0.08(+0.18%)
Dec 20, 2017 42.95 43.00 42.55 42.60 2,283,609 -0.14(-0.34%)
Dec 19, 2017 42.63 42.77 42.18 42.74 1,446,388 +0.15(+0.36%)
Dec 18, 2017 42.65 43.04 42.31 42.59 1,889,068 -0.04(-0.09%)
Dec 15, 2017 42.21 42.96 42.21 42.63 2,140,359 +0.43(+1.03%)
Dec 14, 2017 42.62 42.78 42.05 42.19 1,521,233 -0.29(-0.69%)
Dec 13, 2017 42.51 42.99 42.44 42.48 1,963,501 -0.02(-0.05%)
Dec 12, 2017 42.50 42.67 42.28 42.51 1,398,633 +0.15(+0.36%)
Dec 11, 2017 42.93 43.02 42.17 42.36 1,698,981 -0.62(-1.45%)
Dec 08, 2017 42.81 43.27 42.65 42.98 2,322,427 +0.29(+0.67%)
Dec 07, 2017 42.47 42.73 42.17 42.69 3,278,022 +0.34(+0.81%)
Dec 06, 2017 42.12 42.50 41.83 42.35 2,954,251 +0.42(+1.01%)
Dec 05, 2017 42.24 42.80 41.80 41.92 2,190,621 -0.13(-0.32%)
Dec 04, 2017 41.42 41.53 41.42 42.06 2,366,751 +0.11(+0.26%)
Dec 01, 2017 42.63 42.63 41.22 41.95 2,079,608 -0.60(-1.42%)
Nov 30, 2017 42.25 42.76 41.48 42.55 10,898,705 +0.72(+1.72%)
Nov 29, 2017 41.16 41.86 41.14 41.83 2,363,918 +0.72(+1.75%)
Nov 28, 2017 41.02 41.15 40.49 41.11 1,862,545 +0.50(+1.24%)
Nov 27, 2017 40.51 40.82 40.34 40.61 1,463,187 +0.09(+0.23%)
Nov 24, 2017 40.75 41.01 40.36 40.52 575,608 -0.07(-0.16%)
Nov 22, 2017 40.53 40.73 40.23 40.58 1,162,825 +0.01(+0.03%)
Nov 21, 2017 39.73 40.59 39.66 40.57 1,716,256 +0.92(+2.32%)
Nov 20, 2017 39.13 39.67 39.13 39.65 838,023 +0.48(+1.23%)
Nov 17, 2017 39.20 39.38 38.81 39.17 1,889,971 -0.04(-0.10%)
Nov 16, 2017 38.62 39.39 38.62 39.21 1,010,040 +0.58(+1.51%)
Nov 15, 2017 38.95 39.16 38.48 38.63 1,456,715 -0.56(-1.44%)
Nov 14, 2017 38.99 39.33 38.39 39.19 2,263,178 +0.26(+0.67%)
Nov 13, 2017 39.04 39.30 38.78 38.93 2,420,422 -0.22(-0.56%)
Nov 10, 2017 39.05 39.38 38.93 39.15 1,759,364 -0.07(-0.18%)
Nov 09, 2017 39.62 39.81 38.99 39.22 1,398,849 -0.61(-1.52%)
Nov 08, 2017 39.84 39.97 39.33 39.82 2,720,787 -0.09(-0.22%)
Nov 07, 2017 39.86 39.99 39.45 39.91 1,116,744 +0.19(+0.48%)
Nov 06, 2017 39.95 40.06 39.60 39.72 1,231,950 -0.13(-0.32%)
Nov 03, 2017 39.96 40.11 39.65 39.85 974,444 -0.13(-0.33%)
Nov 02, 2017 39.34 40.16 38.90 39.98 1,551,887 +0.48(+1.22%)
Nov 01, 2017 40.16 40.36 39.33 39.50 1,760,348 -0.38(-0.96%)
Oct 31, 2017 39.82 40.04 39.59 39.88 2,209,905 +0.17(+0.43%)
Oct 30, 2017 40.46 40.75 39.64 39.71 2,157,519 -1.06(-2.61%)
Oct 27, 2017 38.85 40.87 38.54 40.77 3,242,245 +2.18(+5.64%)
Oct 26, 2017 36.88 38.82 36.68 38.60 3,326,860 +2.04(+5.58%)
Oct 25, 2017 36.99 37.32 36.11 36.56 2,522,282 -0.42(-1.14%)
Oct 24, 2017 37.02 37.25 36.91 36.98 1,266,939 +0.17(+0.46%)
Oct 23, 2017 37.19 37.19 36.75 36.81 1,234,687 -0.23(-0.62%)
Oct 20, 2017 36.61 37.04 36.52 37.04 1,199,637 +0.62(+1.69%)
Oct 19, 2017 35.88 36.48 35.61 36.42 1,255,719 +0.32(+0.89%)
Oct 18, 2017 35.69 36.18 35.66 36.10 1,273,150 +0.56(+1.57%)
Oct 17, 2017 35.52 35.72 35.45 35.54 1,311,067 -0.10(-0.28%)
Oct 16, 2017 35.42 35.68 34.97 35.64 1,874,181 +0.25(+0.72%)
Oct 13, 2017 36.07 35.31 35.39 1,705,687 -0.64(-1.76%)
Oct 12, 2017 35.98 36.14 35.67 36.02 2,061,472 +0.33(+0.92%)
Oct 11, 2017 35.68 35.91 35.62 35.69 1,364,896 +0.01(+0.04%)
Oct 10, 2017 35.51 35.74 35.51 35.68 2,377,856 -0.14(-0.40%)
Oct 09, 2017 36.07 36.15 35.56 35.82 1,245,013 +0.01(+0.02%)
Oct 06, 2017 35.59 35.93 35.59 35.82 1,328,701 +0.26(+0.73%)
Oct 05, 2017 35.42 35.57 35.05 35.56 1,806,025 -0.02(-0.05%)
Oct 04, 2017 36.00 36.00 35.54 35.57 1,650,202 -0.31(-0.87%)
Oct 03, 2017 36.19 36.33 35.75 35.88 1,269,460 -0.22(-0.62%)
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.