ORI: Historical Prices for OLD REPUBLIC INTL CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.77	10.81	10.71	10.71	552,200	10.71
19-Nov-09	10.97	11.03	10.68	10.81	1,900,800	10.81
18-Nov-09	11.13	11.19	11.05	11.05	474,800	11.05
17-Nov-09	11.10	11.19	10.99	11.16	991,800	11.16
16-Nov-09	11.07	11.16	11.00	11.08	935,700	11.08
13-Nov-09	10.89	11.04	10.89	11.00	885,400	11.00
12-Nov-09	11.03	11.14	10.87	10.87	886,100	10.87
11-Nov-09	11.06	11.09	10.97	11.07	817,700	11.07
10-Nov-09	11.05	11.18	10.90	10.97	1,320,400	10.97
9-Nov-09	10.90	11.11	10.83	11.11	1,585,400	11.11
6-Nov-09	10.77	10.92	10.67	10.82	1,515,600	10.82
5-Nov-09	10.90	10.94	10.69	10.83	1,694,500	10.83
4-Nov-09	10.86	11.06	10.79	10.82	1,976,700	10.82
3-Nov-09	10.61	10.82	10.43	10.77	2,922,800	10.77
2-Nov-09	10.70	10.90	10.57	10.72	2,556,600	10.72
30-Oct-09	10.98	10.98	10.56	10.68	3,079,200	10.68
29-Oct-09	10.65	11.02	10.54	11.01	1,970,300	11.01
28-Oct-09	10.97	11.04	10.50	10.50	1,770,900	10.50
27-Oct-09	11.15	11.24	10.96	10.97	1,393,400	10.97
26-Oct-09	11.25	11.35	11.01	11.09	1,537,200	11.09
23-Oct-09	11.68	11.68	11.16	11.23	1,556,000	11.23
22-Oct-09	11.46	11.68	11.36	11.63	1,864,800	11.63
21-Oct-09	11.70	11.79	11.46	11.46	1,341,600	11.46
20-Oct-09	12.03	12.05	11.67	11.70	1,054,700	11.70
19-Oct-09	11.80	12.10	11.77	12.05	1,311,600	12.05
16-Oct-09	12.12	12.12	11.69	11.75	1,298,200	11.75
15-Oct-09	12.35	12.40	12.12	12.17	997,000	12.17
14-Oct-09	12.25	12.45	12.11	12.41	1,287,400	12.41
13-Oct-09	12.23	12.31	12.03	12.09	1,440,800	12.09
12-Oct-09	12.49	12.49	12.24	12.30	628,700	12.30
9-Oct-09	12.10	12.38	12.10	12.38	1,485,500	12.38
8-Oct-09	12.28	12.34	12.10	12.14	1,554,300	12.14
7-Oct-09	12.07	12.23	12.01	12.23	892,200	12.23
6-Oct-09	12.09	12.18	11.96	12.10	1,648,700	12.10
5-Oct-09	11.91	12.01	11.76	11.95	969,100	11.95
2-Oct-09	11.60	12.01	11.52	11.92	1,159,200	11.92
1-Oct-09	12.17	12.24	11.73	11.76	1,938,000	11.76
30-Sep-09	12.38	12.46	12.11	12.18	1,194,500	12.18
29-Sep-09	12.40	12.45	12.27	12.33	663,500	12.33
28-Sep-09	12.01	12.35	12.01	12.35	1,097,400	12.35
25-Sep-09	12.02	12.18	11.94	12.02	702,900	12.02
24-Sep-09	12.37	12.50	12.00	12.08	1,530,000	12.08
23-Sep-09	12.46	12.64	12.28	12.30	944,800	12.30
22-Sep-09	12.67	12.69	12.39	12.46	1,162,600	12.46
21-Sep-09	12.52	12.66	12.44	12.60	1,135,400	12.60
18-Sep-09	12.68	12.74	12.51	12.63	1,300,900	12.63
17-Sep-09	12.69	12.85	12.57	12.62	1,213,700	12.62
16-Sep-09	12.39	12.75	12.34	12.71	1,607,000	12.71
15-Sep-09	12.15	12.45	12.05	12.40	2,215,900	12.40
14-Sep-09	11.92	12.10	11.89	12.04	1,917,100	12.04
11-Sep-09	11.86	12.03	11.67	12.00	1,392,600	12.00
10-Sep-09	11.73	11.87	11.63	11.72	1,001,300	11.72
9-Sep-09	11.57	11.79	11.47	11.73	1,254,600	11.73
8-Sep-09	11.57	11.68	11.30	11.60	1,299,100	11.60
4-Sep-09	11.46	11.50	11.30	11.48	507,400	11.48
3-Sep-09	11.43	11.55	11.30	11.46	805,000	11.46
2-Sep-09	11.31	11.46	11.21	11.40	1,168,600	11.40
2-Sep-09	$ 0.17 Dividend
1-Sep-09	11.86	12.05	11.50	11.53	1,709,700	11.36
31-Aug-09	11.82	11.91	11.69	11.91	1,150,700	11.73
28-Aug-09	12.01	12.18	11.79	11.93	789,100	11.75
27-Aug-09	11.89	11.98	11.69	11.96	1,007,300	11.78
26-Aug-09	11.76	11.96	11.65	11.93	2,362,200	11.75
25-Aug-09	11.47	11.88	11.42	11.86	1,871,000	11.69
24-Aug-09	11.50	11.60	11.29	11.33	1,111,900	11.16
21-Aug-09	11.27	11.43	11.21	11.40	1,229,700	11.23
20-Aug-09	11.05	11.23	11.02	11.13	1,088,700	10.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions