Old Dominion Freight Line Inc (NQ: ODFL )

352.06 USD -6.77 (-1.89%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.531 5.606 5.495 5.536 155,250 -0.02(-0.34%)
Oct 28, 2004 5.590 5.673 5.515 5.555 142,425 -0.11(-1.92%)
Oct 27, 2004 5.574 5.673 5.493 5.663 310,500 +0.09(+1.70%)
Oct 26, 2004 5.521 5.574 5.438 5.568 656,437 +0.03(+0.61%)
Oct 25, 2004 5.412 5.535 5.412 5.535 351,675 +0.07(+1.23%)
Oct 22, 2004 5.574 5.576 5.450 5.468 1,154,925 -0.26(-4.55%)
Oct 21, 2004 5.906 5.910 5.600 5.728 855,900 -0.08(-1.39%)
Oct 20, 2004 5.722 5.881 5.701 5.809 568,350 +0.03(+0.44%)
Oct 19, 2004 5.821 5.922 5.740 5.784 507,262 -0.05(-0.88%)
Oct 18, 2004 5.958 6.062 5.817 5.835 1,361,475 -0.07(-1.17%)
Oct 15, 2004 5.639 5.975 5.638 5.904 1,283,175 +0.25(+4.51%)
Oct 14, 2004 5.630 5.689 5.491 5.649 533,925 +0.14(+2.58%)
Oct 13, 2004 5.728 5.740 5.491 5.507 1,049,962 -0.15(-2.59%)
Oct 12, 2004 5.618 5.699 5.561 5.653 601,425 -0.03(-0.52%)
Oct 11, 2004 5.564 5.699 5.559 5.683 336,487 +0.10(+1.84%)
Oct 08, 2004 5.612 5.705 5.545 5.580 199,462 -0.05(-0.95%)
Oct 07, 2004 5.750 5.750 5.610 5.634 515,362 -0.16(-2.76%)
Oct 06, 2004 5.786 5.827 5.689 5.794 191,362 -0.03(-0.44%)
Oct 05, 2004 5.738 5.841 5.722 5.819 137,025 +0.04(+0.75%)
Oct 04, 2004 5.807 5.875 5.760 5.776 197,775 +0.03(+0.48%)
Oct 01, 2004 5.722 5.799 5.659 5.748 872,437 +0.06(+1.01%)
Sep 30, 2004 5.709 5.742 5.600 5.691 152,212 +0.00(+0.03%)
Sep 29, 2004 5.659 5.697 5.537 5.689 143,775 +0.07(+1.16%)
Sep 28, 2004 5.448 5.634 5.422 5.624 202,837 +0.25(+4.63%)
Sep 27, 2004 5.503 5.505 5.365 5.375 501,187 -0.14(-2.61%)
Sep 24, 2004 5.491 5.578 5.491 5.519 211,612 +0.03(+0.58%)
Sep 23, 2004 5.507 5.553 5.448 5.487 253,462 +0.01(+0.18%)
Sep 22, 2004 5.685 5.736 5.430 5.478 346,950 -0.25(-4.31%)
Sep 21, 2004 5.566 5.748 5.559 5.724 255,825 +0.17(+3.02%)
Sep 20, 2004 5.580 5.645 5.533 5.557 319,275 -0.03(-0.57%)
Sep 17, 2004 5.669 5.728 5.586 5.588 394,200 -0.09(-1.53%)
Sep 16, 2004 5.596 5.738 5.596 5.675 261,900 -0.03(-0.45%)
Sep 15, 2004 5.687 5.728 5.620 5.701 346,950 -0.02(-0.41%)
Sep 14, 2004 5.768 5.831 5.630 5.724 300,712 -0.07(-1.26%)
Sep 13, 2004 5.788 5.845 5.639 5.798 133,650 +0.04(+0.62%)
Sep 10, 2004 5.689 5.778 5.661 5.762 127,575 +0.01(+0.14%)
Sep 09, 2004 5.754 5.857 5.665 5.754 359,100 +0.02(+0.31%)
Sep 08, 2004 5.776 5.880 5.721 5.736 145,125 -0.04(-0.65%)
Sep 07, 2004 5.711 5.914 5.709 5.774 471,150 +0.10(+1.78%)
Sep 03, 2004 5.699 5.699 5.533 5.673 77,962 +0.00(+0.07%)
Sep 02, 2004 5.515 5.707 5.515 5.669 117,787 +0.17(+3.05%)
Sep 01, 2004 5.523 5.699 5.501 5.501 409,387 -0.05(-0.92%)
Aug 31, 2004 5.363 5.604 5.363 5.553 274,050 +0.12(+2.18%)
Aug 30, 2004 5.493 5.559 5.365 5.434 342,562 -0.14(-2.45%)
Aug 27, 2004 5.397 5.628 5.335 5.570 467,100 +0.19(+3.60%)
Aug 26, 2004 5.327 5.414 5.294 5.377 425,925 +0.07(+1.38%)
Aug 25, 2004 5.235 5.331 5.177 5.304 318,262 +0.08(+1.51%)
Aug 24, 2004 5.308 5.323 5.114 5.225 1,022,287 +0.01(+0.19%)
Aug 23, 2004 5.481 5.491 5.159 5.215 844,947 -0.32(-5.71%)
Aug 20, 2004 5.412 5.572 5.325 5.531 249,075 +0.14(+2.56%)
Aug 19, 2004 5.503 5.513 5.381 5.393 248,062 -0.11(-1.98%)
Aug 18, 2004 5.387 5.505 5.294 5.501 278,497 +0.12(+2.24%)
Aug 17, 2004 5.383 5.430 5.314 5.381 443,475 +0.02(+0.41%)
Aug 16, 2004 5.432 5.432 5.302 5.359 314,887 -0.06(-1.17%)
Aug 13, 2004 5.545 5.600 5.353 5.422 1,386,787 -0.14(-2.45%)
Aug 12, 2004 5.659 5.659 5.523 5.559 1,024,987 -0.16(-2.86%)
Aug 11, 2004 5.432 5.728 5.333 5.722 606,150 +0.23(+4.10%)
Aug 10, 2004 5.278 5.531 5.248 5.497 245,025 +0.26(+4.94%)
Aug 09, 2004 5.136 5.335 5.136 5.239 571,050 -0.01(-0.11%)
Aug 06, 2004 5.333 5.341 4.802 5.244 1,799,887 -0.34(-6.12%)
Aug 05, 2004 5.665 5.799 5.586 5.586 319,612 -0.11(-1.98%)
Aug 04, 2004 5.772 5.827 5.630 5.699 272,025 -0.10(-1.67%)
Aug 03, 2004 5.748 5.833 5.661 5.796 469,462 +0.04(+0.62%)
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.