Old Republic International Corp (NY: ORI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.471	6.497	6.423	6.487	1,358,630	+2.20(+51.47%)
Dec 30, 2003	4.279	4.303	4.271	4.282	2,099,403	+0.00(+0.08%)
Dec 29, 2003	4.293	4.329	4.272	4.279	2,704,125	-0.01(-0.32%)
Dec 26, 2003	4.331	4.331	4.292	4.293	972,528	-0.00(-0.08%)
Dec 24, 2003	4.263	4.297	4.263	4.296	451,313	+0.03(+0.77%)
Dec 23, 2003	4.276	4.288	4.245	4.263	1,485,298	-0.01(-0.29%)
Dec 22, 2003	4.254	4.284	4.252	4.276	1,433,224	+0.02(+0.43%)
Dec 19, 2003	4.217	4.256	4.207	4.257	1,468,878	+0.06(+1.33%)
Dec 18, 2003	4.211	4.222	4.195	4.202	2,522,568	-0.02(-0.38%)
Dec 17, 2003	4.245	4.245	4.206	4.218	2,058,588	-0.03(-0.64%)
Dec 16, 2003	4.239	4.253	4.223	4.245	1,572,558	-0.00(-0.03%)
Dec 15, 2003	4.344	4.360	4.235	4.246	1,975,550	-0.02(-0.53%)
Dec 12, 2003	4.328	4.335	4.269	4.269	2,379,011	-0.06(-1.39%)
Dec 11, 2003	4.309	4.343	4.297	4.329	2,418,888	-0.06(-1.35%)
Dec 10, 2003	4.411	4.444	4.378	4.388	2,365,875	-0.01(-0.21%)
Dec 09, 2003	4.409	4.417	4.372	4.397	3,254,427	+0.02(+0.39%)
Dec 08, 2003	4.369	4.432	4.367	4.380	4,347,524	+0.05(+1.05%)
Dec 05, 2003	4.317	4.354	4.310	4.335	1,275,123	+0.02(+0.40%)
Dec 04, 2003	4.229	4.344	4.227	4.318	2,848,621	+0.09(+2.21%)
Dec 03, 2003	4.297	4.301	4.212	4.224	2,513,185	-0.09(-2.00%)
Dec 02, 2003	4.257	4.319	4.255	4.311	1,489,051	+0.06(+1.34%)
Dec 01, 2003	4.240	4.263	4.239	4.254	1,515,792	+0.04(+0.97%)
Nov 28, 2003	4.218	4.234	4.206	4.213	659,611	+0.00(+0.00%)
Nov 26, 2003	4.201	4.211	4.201	4.213	1,288,728	+0.01(+0.19%)
Nov 25, 2003	4.227	4.230	4.201	4.205	1,266,210	+0.00(+0.03%)
Nov 24, 2003	4.146	4.219	4.146	4.204	839,761	+0.05(+1.20%)
Nov 21, 2003	4.151	4.170	4.154	4.154	1,155,493	+0.00(+0.08%)
Nov 20, 2003	4.165	4.165	4.140	4.151	1,285,914	-0.01(-0.33%)
Nov 19, 2003	4.144	4.187	4.119	4.164	1,828,709	+0.03(+0.63%)
Nov 18, 2003	4.171	4.171	4.116	4.138	1,152,209	-0.03(-0.79%)
Nov 17, 2003	4.214	4.221	4.178	4.171	2,172,120	-0.04(-0.89%)
Nov 14, 2003	4.153	4.214	4.145	4.209	2,382,764	+0.06(+1.34%)
Nov 13, 2003	4.144	4.157	4.127	4.153	1,536,904	+0.01(+0.14%)
Nov 12, 2003	4.144	4.147	4.116	4.147	1,220,703	+0.01(+0.19%)
Nov 11, 2003	4.147	4.147	4.130	4.139	934,058	-0.01(-0.19%)
Nov 10, 2003	4.132	4.162	4.115	4.147	1,523,299	+0.01(+0.36%)
Nov 07, 2003	4.161	4.170	4.119	4.132	1,277,000	-0.05(-1.09%)
Nov 06, 2003	4.127	4.177	4.119	4.178	961,737	+0.03(+0.69%)
Nov 05, 2003	4.168	4.152	4.099	4.149	1,463,249	+0.00(+0.00%)
Nov 04, 2003	4.168	4.168	4.137	4.149	2,288,950	-0.02(-0.52%)
Nov 03, 2003	4.093	4.176	4.093	4.171	1,799,027	+0.09(+2.09%)
Oct 31, 2003	4.018	4.102	4.008	4.086	1,966,167	+0.09(+2.25%)
Oct 30, 2003	3.939	3.994	3.925	3.996	1,297,642	+0.06(+1.56%)
Oct 29, 2003	3.928	3.938	3.916	3.935	1,637,769	-0.02(-0.40%)
Oct 28, 2003	3.935	3.950	3.878	3.950	1,592,262	+0.05(+1.19%)
Oct 27, 2003	3.928	3.943	3.883	3.904	1,012,874	-0.02(-0.41%)
Oct 24, 2003	3.963	3.963	3.897	3.920	966,898	-0.04(-1.06%)
Oct 23, 2003	3.955	3.978	3.912	3.962	777,834	+0.01(+0.20%)
Oct 22, 2003	4.024	4.041	3.952	3.954	1,680,461	-0.09(-2.30%)
Oct 21, 2003	4.016	4.016	4.016	4.047	737,957	+0.05(+1.34%)
Oct 20, 2003	4.045	4.053	3.970	3.994	828,032	-0.04(-1.04%)
Oct 17, 2003	4.071	4.063	4.020	4.036	1,550,040	-0.04(-0.87%)
Oct 16, 2003	3.995	4.088	4.002	4.071	1,388,655	+0.08(+1.91%)
Oct 15, 2003	4.013	4.013	3.956	3.995	1,573,028	+0.01(+0.34%)
Oct 14, 2003	3.973	3.988	3.973	3.981	686,352	+0.00(+0.03%)
Oct 13, 2003	3.916	3.978	3.939	3.980	487,906	+0.06(+1.62%)
Oct 10, 2003	3.941	3.963	3.902	3.916	969,244	-0.03(-0.81%)
Oct 09, 2003	3.979	3.979	3.923	3.948	808,798	-0.02(-0.49%)
Oct 08, 2003	3.945	3.979	3.938	3.968	713,562	+0.02(+0.58%)
Oct 07, 2003	3.969	3.966	3.920	3.945	1,141,418	-0.02(-0.60%)
Oct 06, 2003	3.973	3.975	3.941	3.969	999,738	+0.02(+0.49%)
Oct 03, 2003	3.933	3.979	3.933	3.949	1,270,432	+0.04(+1.05%)
Oct 02, 2003	3.887	3.911	3.881	3.908	990,355	+0.01(+0.38%)

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.