Old Republic International Corp (NY: ORI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	4.876	4.884	4.732	4.732	5,602,075	-0.15(-3.11%)
Jun 27, 2008	4.996	5.052	4.862	4.884	4,349,480	-0.11(-2.24%)
Jun 26, 2008	5.088	5.128	4.988	4.996	2,380,749	-0.15(-2.95%)
Jun 25, 2008	5.164	5.276	5.128	5.148	3,047,283	-0.01(-0.16%)
Jun 24, 2008	5.120	5.192	5.088	5.156	2,613,813	+0.00(+0.00%)
Jun 23, 2008	5.300	5.312	5.152	5.156	2,692,476	-0.14(-2.64%)
Jun 20, 2008	5.344	5.372	5.248	5.296	5,227,283	-0.08(-1.56%)
Jun 19, 2008	5.491	5.503	5.348	5.380	3,937,131	-0.10(-1.82%)
Jun 18, 2008	5.495	5.559	5.447	5.479	2,967,482	-0.06(-1.15%)
Jun 17, 2008	5.683	5.703	5.511	5.543	2,517,170	-0.13(-2.26%)
Jun 16, 2008	5.587	5.679	5.539	5.671	1,752,336	+0.05(+0.92%)
Jun 13, 2008	5.551	5.619	5.463	5.619	2,424,668	+0.10(+1.74%)
Jun 12, 2008	5.515	5.611	5.467	5.523	3,610,710	+0.03(+0.58%)
Jun 11, 2008	5.807	5.807	5.483	5.491	4,366,036	-0.30(-5.24%)
Jun 10, 2008	5.879	5.887	5.747	5.795	4,185,123	+0.00(+0.07%)
Jun 09, 2008	5.935	5.995	5.775	5.791	2,849,289	-0.12(-2.03%)
Jun 06, 2008	6.027	6.039	5.895	5.911	5,498,156	-0.16(-2.70%)
Jun 05, 2008	5.987	6.079	5.943	6.075	2,543,429	+0.12(+2.08%)
Jun 04, 2008	5.983	6.067	5.927	5.951	2,537,261	-0.04(-0.67%)
Jun 03, 2008	5.959	6.011	5.907	5.991	2,447,802	+0.03(+0.54%)
Jun 02, 2008	6.011	6.011	5.927	5.959	2,480,151	-0.06(-0.93%)
May 30, 2008	5.967	6.035	5.915	6.015	2,580,112	+0.02(+0.33%)
May 29, 2008	5.827	6.011	5.815	5.995	3,480,912	+0.14(+2.46%)
May 28, 2008	6.007	6.027	5.815	5.851	3,825,098	-0.15(-2.46%)
May 27, 2008	5.819	5.999	5.779	5.999	2,605,203	+0.22(+3.73%)
May 26, 2008	5.839	5.879	5.783	5.783	0	+0.00(+0.00%)
May 23, 2008	5.839	5.879	5.783	5.783	1,591,649	-0.10(-1.77%)
May 22, 2008	5.827	5.895	5.763	5.887	2,247,740	+0.06(+1.03%)
May 21, 2008	5.939	6.015	5.827	5.827	3,116,401	-0.11(-1.88%)
May 20, 2008	5.955	5.995	5.931	5.939	2,335,278	-0.05(-0.80%)
May 19, 2008	5.939	6.063	5.915	5.987	1,847,865	+0.04(+0.67%)
May 16, 2008	6.007	6.047	5.923	5.947	1,550,768	-0.07(-1.13%)
May 15, 2008	5.935	6.019	5.851	6.015	1,868,485	+0.07(+1.21%)
May 14, 2008	5.855	6.035	5.855	5.943	1,913,765	+0.12(+1.99%)
May 13, 2008	5.887	5.911	5.779	5.827	2,808,189	-0.06(-0.95%)
May 12, 2008	5.783	5.899	5.743	5.883	1,549,404	+0.12(+2.08%)
May 09, 2008	5.715	5.887	5.703	5.763	1,048,274	-0.05(-0.89%)
May 08, 2008	5.835	5.864	5.739	5.815	1,986,748	-0.01(-0.14%)
May 07, 2008	6.011	6.023	5.823	5.823	2,317,403	-0.17(-2.87%)
May 06, 2008	5.895	6.001	5.859	5.995	2,817,492	+0.06(+1.08%)
May 05, 2008	5.995	6.007	5.879	5.931	1,918,624	-0.11(-1.85%)
May 02, 2008	6.111	6.127	5.963	6.043	2,496,495	-0.03(-0.53%)
May 01, 2008	5.739	6.079	5.699	6.075	3,296,301	+0.34(+5.92%)
Apr 30, 2008	5.935	5.979	5.735	5.735	3,203,839	-0.20(-3.37%)
Apr 29, 2008	6.083	6.163	5.931	5.935	5,612,078	-0.18(-2.88%)
Apr 28, 2008	5.995	6.135	5.939	6.111	3,017,426	+0.10(+1.73%)
Apr 25, 2008	6.039	6.043	5.807	6.007	2,229,220	-0.04(-0.60%)
Apr 24, 2008	5.855	6.051	5.819	6.043	3,095,849	+0.10(+1.68%)
Apr 23, 2008	5.919	6.047	5.855	5.943	2,468,081	+0.05(+0.88%)
Apr 22, 2008	5.963	5.975	5.867	5.891	1,745,662	-0.08(-1.40%)
Apr 21, 2008	6.091	6.131	5.947	5.975	3,205,102	-0.20(-3.30%)
Apr 18, 2008	6.011	6.215	6.011	6.179	3,952,852	+0.22(+3.62%)
Apr 17, 2008	5.787	5.991	5.751	5.963	2,939,967	+0.14(+2.40%)
Apr 16, 2008	5.707	5.823	5.655	5.823	2,646,447	+0.15(+2.68%)
Apr 15, 2008	5.659	5.719	5.591	5.671	4,354,551	+0.07(+1.21%)
Apr 14, 2008	5.759	5.759	5.591	5.603	2,775,797	-0.14(-2.50%)
Apr 11, 2008	5.499	5.863	5.463	5.747	4,892,837	+0.21(+3.75%)
Apr 10, 2008	5.447	5.543	5.396	5.539	2,604,530	+0.07(+1.32%)
Apr 09, 2008	5.587	5.623	5.455	5.467	1,945,711	-0.16(-2.91%)
Apr 08, 2008	5.671	5.727	5.575	5.631	2,175,888	-0.10(-1.81%)
Apr 07, 2008	5.627	5.799	5.615	5.735	2,299,794	+0.13(+2.28%)
Apr 04, 2008	5.695	5.707	5.575	5.607	2,433,025	-0.09(-1.54%)
Apr 03, 2008	5.615	5.695	5.555	5.695	3,798,068	+0.05(+0.92%)
Apr 02, 2008	5.515	5.691	5.495	5.643	4,281,063	+0.14(+2.62%)

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.