Old Republic International Corp (NY: ORI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.425	6.479	6.420	6.471	1,102,480	+0.03(+0.52%)
Dec 30, 2004	6.402	6.438	6.387	6.438	726,229	+0.03(+0.48%)
Dec 29, 2004	6.390	6.407	6.377	6.407	525,437	+0.02(+0.28%)
Dec 28, 2004	6.318	6.390	6.318	6.390	842,263	+0.09(+1.50%)
Dec 27, 2004	6.377	6.377	6.262	6.295	752,188	-0.06(-0.89%)
Dec 23, 2004	6.244	6.367	6.216	6.351	1,935,673	+0.08(+1.35%)
Dec 22, 2004	6.269	6.318	6.251	6.267	1,017,096	-0.04(-0.69%)
Dec 21, 2004	6.228	6.313	6.200	6.310	1,590,386	+0.12(+1.94%)
Dec 20, 2004	6.292	6.305	6.182	6.190	1,154,085	-0.08(-1.35%)
Dec 17, 2004	6.292	6.292	6.241	6.274	1,607,587	-0.02(-0.28%)
Dec 16, 2004	6.318	6.321	6.249	6.292	1,979,772	-0.06(-1.01%)
Dec 15, 2004	6.254	6.359	6.241	6.356	1,889,072	+0.12(+1.89%)
Dec 14, 2004	6.267	6.269	6.216	6.239	1,268,243	-0.04(-0.69%)
Dec 13, 2004	6.308	6.308	6.241	6.282	816,304	+0.03(+0.53%)
Dec 10, 2004	6.410	6.410	6.198	6.249	1,442,137	-0.05(-0.77%)
Dec 09, 2004	6.272	6.300	6.218	6.297	1,242,596	+0.00(+0.00%)
Dec 08, 2004	6.321	6.349	6.267	6.297	1,077,772	-0.03(-0.49%)
Dec 07, 2004	6.395	6.397	6.328	6.328	846,016	-0.04(-0.56%)
Dec 06, 2004	6.441	6.443	6.344	6.364	1,339,865	-0.07(-1.15%)
Dec 03, 2004	6.407	6.446	6.377	6.438	869,160	+0.03(+0.48%)
Dec 02, 2004	6.369	6.425	6.367	6.407	1,180,357	+0.02(+0.24%)
Dec 01, 2004	6.418	6.425	6.382	6.392	1,404,293	+0.00(+0.00%)
Nov 30, 2004	6.443	6.443	6.338	6.392	1,072,455	-0.05(-0.79%)
Nov 29, 2004	6.456	6.484	6.382	6.443	1,061,821	+0.04(+0.60%)
Nov 26, 2004	6.395	6.433	6.372	6.405	523,560	+0.01(+0.16%)
Nov 24, 2004	6.459	6.469	6.382	6.395	1,356,754	-0.04(-0.56%)
Nov 23, 2004	6.395	6.430	6.315	6.430	1,317,971	+0.05(+0.76%)
Nov 22, 2004	6.333	6.395	6.321	6.382	1,256,358	+0.05(+0.77%)
Nov 19, 2004	6.336	6.369	6.259	6.333	823,185	-0.00(-0.04%)
Nov 18, 2004	6.374	6.400	6.315	6.336	1,241,345	-0.03(-0.52%)
Nov 17, 2004	6.328	6.400	6.328	6.369	1,209,131	+0.01(+0.08%)
Nov 16, 2004	6.297	6.400	6.297	6.364	1,878,751	+0.02(+0.24%)
Nov 15, 2004	6.359	6.369	6.267	6.349	1,491,241	+0.04(+0.61%)
Nov 12, 2004	6.254	6.395	6.208	6.310	2,067,971	+0.04(+0.65%)
Nov 11, 2004	6.162	6.282	6.154	6.269	1,555,044	+0.13(+2.17%)
Nov 10, 2004	6.077	6.144	6.075	6.136	1,430,252	+0.02(+0.29%)
Nov 09, 2004	6.103	6.139	6.052	6.118	1,120,307	+0.02(+0.34%)
Nov 08, 2004	6.077	6.154	6.077	6.098	1,062,446	-0.01(-0.21%)
Nov 05, 2004	6.149	6.200	6.067	6.111	1,158,776	-0.03(-0.46%)
Nov 04, 2004	6.006	6.152	5.991	6.139	2,548,683	+0.15(+2.43%)
Nov 03, 2004	6.011	6.072	5.952	5.993	1,280,753	+0.01(+0.21%)
Nov 02, 2004	5.921	6.003	5.921	5.980	1,366,449	+0.06(+0.99%)
Nov 01, 2004	5.980	5.991	5.875	5.921	1,878,125	-0.05(-0.86%)
Oct 29, 2004	6.011	6.049	5.893	5.973	2,017,303	-0.08(-1.39%)
Oct 28, 2004	5.985	6.077	5.957	6.057	3,079,750	+0.08(+1.28%)
Oct 27, 2004	5.883	6.054	5.824	5.980	4,785,545	-0.12(-1.97%)
Oct 26, 2004	6.103	6.218	6.088	6.101	1,882,817	-0.04(-0.67%)
Oct 25, 2004	6.072	6.167	6.029	6.141	841,012	+0.06(+0.92%)
Oct 22, 2004	6.088	6.203	6.085	6.085	966,742	-0.03(-0.46%)
Oct 21, 2004	6.060	6.131	6.011	6.113	1,179,731	+0.05(+0.84%)
Oct 20, 2004	5.998	6.088	5.983	6.062	1,577,562	+0.00(+0.04%)
Oct 19, 2004	6.254	6.254	6.039	6.060	1,273,247	-0.19(-3.11%)
Oct 18, 2004	6.231	6.300	6.205	6.254	1,223,831	-0.00(-0.04%)
Oct 15, 2004	6.241	6.280	5.993	6.257	1,846,849	+0.00(+0.00%)
Oct 14, 2004	6.369	6.410	6.226	6.257	1,278,251	-0.09(-1.49%)
Oct 13, 2004	6.392	6.400	6.331	6.351	778,460	-0.03(-0.48%)
Oct 12, 2004	6.395	6.423	6.367	6.382	778,773	-0.03(-0.44%)
Oct 11, 2004	6.407	6.420	6.390	6.410	709,653	+0.02(+0.24%)
Oct 08, 2004	6.364	6.471	6.364	6.395	903,564	+0.01(+0.08%)
Oct 07, 2004	6.454	6.456	6.369	6.390	932,338	-0.10(-1.50%)
Oct 06, 2004	6.484	6.540	6.443	6.487	857,901	-0.03(-0.39%)
Oct 05, 2004	6.574	6.574	6.484	6.512	700,583	-0.02(-0.35%)
Oct 04, 2004	6.597	6.633	6.502	6.535	1,146,579	-0.06(-0.93%)

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.