Old Dominion Freight Line Inc (NQ: ODFL )

357.22 USD +5.16 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.294 4.311 4.169 4.223 333,283 -0.06(-1.38%)
Oct 30, 2003 4.419 4.422 4.282 4.282 131,625 -0.14(-3.10%)
Oct 29, 2003 4.319 4.421 4.275 4.419 331,107 +0.13(+2.94%)
Oct 28, 2003 4.113 4.318 4.113 4.293 239,694 +0.15(+3.62%)
Oct 27, 2003 4.006 4.156 4.005 4.143 184,612 +0.10(+2.58%)
Oct 24, 2003 3.978 4.043 3.928 4.039 185,962 -0.03(-0.78%)
Oct 23, 2003 4.034 4.226 3.936 4.070 182,925 +0.09(+2.35%)
Oct 22, 2003 4.134 4.214 3.966 3.977 243,337 -0.17(-4.01%)
Oct 21, 2003 4.240 4.286 4.130 4.143 111,712 -0.12(-2.90%)
Oct 20, 2003 4.289 4.364 4.205 4.267 201,709 -0.07(-1.58%)
Oct 17, 2003 4.412 4.412 4.240 4.335 285,633 -0.05(-1.05%)
Oct 16, 2003 4.466 4.466 4.373 4.381 190,926 -0.08(-1.89%)
Oct 15, 2003 4.504 4.573 4.466 4.466 188,101 -0.06(-1.40%)
Oct 14, 2003 4.492 4.589 4.426 4.529 126,153 +0.04(+0.85%)
Oct 13, 2003 4.333 4.491 4.267 4.491 199,759 +0.22(+5.12%)
Oct 10, 2003 4.352 4.358 4.269 4.272 247,420 -0.08(-1.73%)
Oct 09, 2003 4.194 4.352 4.136 4.347 622,662 +0.10(+2.39%)
Oct 08, 2003 3.845 4.292 3.845 4.246 738,370 +0.35(+8.96%)
Oct 07, 2003 3.839 3.903 3.794 3.897 761,818 +0.05(+1.37%)
Oct 06, 2003 3.953 3.955 3.836 3.844 339,538 -0.07(-1.78%)
Oct 03, 2003 3.898 3.961 3.840 3.914 555,666 +0.03(+0.85%)
Oct 02, 2003 3.955 3.964 3.881 3.881 314,718 -0.06(-1.47%)
Oct 01, 2003 3.908 3.962 3.877 3.939 299,749 +0.07(+1.84%)
Sep 30, 2003 3.872 3.931 3.826 3.868 451,117 -0.01(-0.34%)
Sep 29, 2003 3.891 3.952 3.843 3.881 324,657 -0.06(-1.63%)
Sep 26, 2003 3.985 4.049 3.932 3.945 414,490 -0.05(-1.19%)
Sep 25, 2003 4.082 4.122 3.974 3.993 490,429 -0.11(-2.79%)
Sep 24, 2003 4.126 4.126 4.099 4.107 289,797 -0.05(-1.23%)
Sep 23, 2003 4.138 4.176 4.110 4.159 275,568 -0.01(-0.19%)
Sep 22, 2003 4.326 4.326 4.117 4.167 376,777 -0.05(-1.12%)
Sep 19, 2003 4.272 4.384 4.082 4.214 656,025 -0.22(-4.96%)
Sep 18, 2003 4.340 4.438 4.337 4.434 418,918 +0.05(+1.08%)
Sep 17, 2003 4.491 4.504 4.296 4.387 251,155 +0.00(+0.03%)
Sep 16, 2003 4.336 4.450 4.333 4.385 246,394 -0.04(-0.95%)
Sep 15, 2003 4.477 4.477 4.381 4.427 150,525 -0.05(-1.03%)
Sep 12, 2003 4.484 4.485 4.385 4.473 160,650 -0.02(-0.47%)
Sep 11, 2003 4.521 4.594 4.491 4.494 140,062 -0.05(-1.02%)
Sep 10, 2003 4.589 4.591 4.533 4.541 187,312 -0.07(-1.43%)
Sep 09, 2003 4.589 4.660 4.560 4.606 320,962 -0.01(-0.14%)
Sep 08, 2003 4.517 4.649 4.517 4.613 326,025 +0.09(+1.95%)
Sep 05, 2003 4.548 4.622 4.484 4.525 308,386 -0.03(-0.75%)
Sep 04, 2003 4.609 4.649 4.559 4.559 295,987 -0.06(-1.37%)
Sep 03, 2003 4.579 4.696 4.579 4.622 130,612 -0.03(-0.54%)
Sep 02, 2003 4.512 4.689 4.409 4.647 375,300 -0.06(-1.20%)
Aug 29, 2003 4.701 4.763 4.685 4.704 179,887 +0.03(+0.65%)
Aug 28, 2003 4.541 4.700 4.518 4.674 90,112 +0.13(+2.93%)
Aug 27, 2003 4.571 4.604 4.498 4.541 102,600 +0.02(+0.35%)
Aug 26, 2003 4.548 4.555 4.477 4.525 118,462 +0.03(+0.56%)
Aug 25, 2003 4.471 4.591 4.466 4.500 206,212 +0.03(+0.68%)
Aug 22, 2003 4.568 4.627 4.448 4.469 147,825 -0.09(-1.88%)
Aug 21, 2003 4.491 4.555 4.451 4.555 125,887 +0.06(+1.26%)
Aug 20, 2003 4.484 4.558 4.443 4.498 122,175 +0.01(+0.32%)
Aug 19, 2003 4.385 4.493 4.325 4.484 320,625 +0.15(+3.50%)
Aug 18, 2003 4.281 4.346 4.178 4.333 172,125 +0.07(+1.61%)
Aug 15, 2003 4.306 4.319 4.197 4.264 32,062 +0.00(+0.06%)
Aug 14, 2003 4.235 4.319 4.193 4.261 138,375 +0.09(+2.28%)
Aug 13, 2003 4.246 4.319 4.159 4.167 164,700 -0.05(-1.09%)
Aug 12, 2003 4.014 4.234 4.014 4.213 114,750 +0.15(+3.73%)
Aug 11, 2003 4.082 4.169 4.026 4.061 122,512 -0.06(-1.38%)
Aug 08, 2003 4.130 4.186 4.115 4.118 27,000 -0.03(-0.70%)
Aug 07, 2003 3.981 4.193 3.931 4.147 252,787 +0.15(+3.76%)
Aug 06, 2003 4.018 4.090 3.899 3.997 244,012 -0.05(-1.33%)
Aug 05, 2003 4.124 4.124 4.001 4.051 215,662 -0.08(-1.82%)
Aug 04, 2003 4.153 4.213 4.101 4.126 110,700 -0.05(-1.26%)
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.