Old Republic International Corp (NY: ORI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	3.031	3.086	2.997	3.042	961,759	-0.01(-0.48%)
Mar 28, 2003	3.042	3.079	3.020	3.057	896,579	+0.01(+0.19%)
Mar 27, 2003	3.028	3.077	3.000	3.052	1,054,606	+0.01(+0.49%)
Mar 26, 2003	3.059	3.070	3.023	3.037	1,022,250	-0.04(-1.18%)
Mar 25, 2003	3.059	3.073	3.016	3.073	1,511,805	+0.02(+0.63%)
Mar 24, 2003	3.139	3.139	3.049	3.054	1,274,530	-0.13(-3.94%)
Mar 21, 2003	3.139	3.183	3.105	3.179	1,380,976	+0.09(+3.02%)
Mar 20, 2003	3.048	3.088	3.011	3.086	1,638,414	+0.02(+0.71%)
Mar 19, 2003	3.020	3.064	3.003	3.064	653,677	+0.05(+1.62%)
Mar 18, 2003	3.065	3.071	3.003	3.015	2,041,219	-0.04(-1.27%)
Mar 17, 2003	2.963	3.057	2.925	3.054	1,537,127	+0.09(+3.07%)
Mar 14, 2003	2.906	2.987	2.906	2.963	1,529,624	+0.02(+0.58%)
Mar 13, 2003	2.834	2.955	2.825	2.946	1,904,762	+0.13(+4.48%)
Mar 12, 2003	2.866	2.872	2.798	2.820	2,270,991	-0.06(-1.98%)
Mar 11, 2003	2.923	2.963	2.871	2.876	2,504,983	-0.07(-2.32%)
Mar 10, 2003	3.031	3.048	2.945	2.945	652,739	-0.11(-3.58%)
Mar 07, 2003	3.031	3.059	3.000	3.054	741,366	+0.03(+0.90%)
Mar 06, 2003	2.997	3.038	2.987	3.027	1,630,911	+0.01(+0.38%)
Mar 05, 2003	3.003	3.042	2.995	3.015	1,706,408	-0.01(-0.30%)
Mar 04, 2003	3.054	3.072	3.024	3.024	1,466,789	-0.06(-2.06%)
Mar 03, 2003	3.128	3.130	3.075	3.088	1,723,758	-0.02(-0.55%)
Feb 28, 2003	3.042	3.108	3.037	3.105	1,769,712	+0.09(+2.82%)
Feb 27, 2003	2.986	3.037	2.972	3.020	1,287,660	+0.05(+1.84%)
Feb 26, 2003	3.008	3.016	2.959	2.965	1,287,191	-0.05(-1.66%)
Feb 25, 2003	2.981	3.029	2.981	3.015	1,875,689	+0.01(+0.19%)
Feb 24, 2003	3.037	3.037	2.979	3.009	1,408,173	-0.03(-0.90%)
Feb 21, 2003	2.974	3.049	2.967	3.037	1,589,646	+0.08(+2.61%)
Feb 20, 2003	2.991	2.991	2.947	2.959	1,310,638	-0.03(-0.91%)
Feb 19, 2003	3.034	3.037	2.971	2.987	1,230,452	-0.06(-1.94%)
Feb 18, 2003	3.008	3.057	3.008	3.046	1,040,069	+0.06(+1.94%)
Feb 14, 2003	2.980	3.014	2.957	2.988	1,126,820	+0.01(+0.19%)
Feb 13, 2003	2.946	3.017	2.943	2.982	1,329,394	+0.01(+0.46%)
Feb 12, 2003	2.999	3.020	2.963	2.969	1,088,837	-0.04(-1.21%)
Feb 11, 2003	3.041	3.057	2.984	3.005	1,214,508	-0.01(-0.26%)
Feb 10, 2003	2.991	3.028	2.940	3.013	1,411,925	+0.05(+1.65%)
Feb 07, 2003	2.986	3.019	2.949	2.964	1,639,352	-0.01(-0.46%)
Feb 06, 2003	2.986	3.016	2.965	2.978	1,974,632	-0.04(-1.28%)
Feb 05, 2003	3.054	3.059	3.014	3.016	2,343,205	-0.02(-0.56%)
Feb 04, 2003	3.054	3.054	3.014	3.033	3,004,385	-0.06(-1.95%)
Feb 03, 2003	3.094	3.103	3.061	3.094	2,141,099	+0.01(+0.22%)
Jan 31, 2003	3.065	3.087	3.048	3.087	2,879,652	+0.02(+0.70%)
Jan 30, 2003	3.072	3.095	3.065	3.065	5,827,298	-0.05(-1.61%)
Jan 29, 2003	3.131	3.139	3.078	3.115	2,273,804	-0.00(-0.15%)
Jan 28, 2003	3.072	3.143	3.025	3.120	3,007,668	-0.03(-1.01%)
Jan 27, 2003	3.155	3.213	3.133	3.152	1,148,390	-0.00(-0.07%)
Jan 24, 2003	3.236	3.236	3.130	3.154	1,313,451	-0.08(-2.56%)
Jan 23, 2003	3.264	3.276	3.222	3.237	758,716	+0.01(+0.39%)
Jan 22, 2003	3.259	3.270	3.218	3.224	1,147,921	-0.06(-1.70%)
Jan 21, 2003	3.236	3.301	3.236	3.280	1,168,554	+0.00(+0.14%)
Jan 17, 2003	3.298	3.302	3.265	3.276	1,406,767	-0.04(-1.10%)
Jan 16, 2003	3.314	3.348	3.297	3.312	1,358,937	+0.01(+0.17%)
Jan 15, 2003	3.332	3.338	3.290	3.306	1,886,943	-0.03(-0.95%)
Jan 14, 2003	3.332	3.348	3.299	3.338	1,479,450	+0.01(+0.38%)
Jan 13, 2003	3.367	3.377	3.312	3.326	1,599,494	-0.02(-0.54%)
Jan 10, 2003	3.401	3.401	3.326	3.344	1,677,804	-0.07(-1.97%)
Jan 09, 2003	3.332	3.418	3.330	3.411	1,182,622	+0.09(+2.78%)
Jan 08, 2003	3.350	3.361	3.315	3.319	1,127,289	-0.04(-1.32%)
Jan 07, 2003	3.443	3.459	3.338	3.363	1,926,801	-0.08(-2.31%)
Jan 06, 2003	3.367	3.486	3.361	3.443	2,136,879	+0.11(+3.42%)
Jan 03, 2003	3.344	3.344	3.304	3.329	1,061,171	+0.01(+0.17%)

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.