Old Dominion Freight Line Inc (NQ: ODFL )

306.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.827 2.977 2.718 2.814 1,887,273 -0.01(-0.47%)
Jun 27, 2003 2.856 2.885 2.775 2.827 426,870 -0.03(-0.97%)
Jun 26, 2003 2.947 3.039 2.831 2.855 558,900 -0.09(-3.08%)
Jun 25, 2003 2.929 2.988 2.893 2.946 402,637 +0.02(+0.81%)
Jun 24, 2003 2.937 2.989 2.896 2.922 405,000 +0.02(+0.68%)
Jun 23, 2003 3.055 3.058 2.862 2.902 406,012 -0.08(-2.70%)
Jun 20, 2003 2.985 3.071 2.800 2.983 505,575 -0.00(-0.13%)
Jun 19, 2003 3.089 3.195 2.945 2.987 605,812 -0.14(-4.50%)
Jun 18, 2003 3.254 3.319 3.049 3.128 616,275 -0.15(-4.70%)
Jun 17, 2003 3.319 3.325 3.174 3.282 232,200 +0.05(+1.60%)
Jun 16, 2003 3.222 3.261 3.130 3.230 266,287 +0.01(+0.24%)
Jun 13, 2003 3.240 3.305 3.183 3.222 532,575 -0.10(-2.93%)
Jun 12, 2003 3.030 3.327 3.030 3.319 477,900 +0.28(+9.28%)
Jun 11, 2003 3.020 3.068 2.985 3.038 240,975 +0.04(+1.17%)
Jun 10, 2003 2.959 3.019 2.920 3.003 252,450 +0.07(+2.40%)
Jun 09, 2003 2.979 2.973 2.916 2.932 407,674 -0.05(-1.56%)
Jun 06, 2003 3.020 3.068 2.951 2.979 843,412 -0.03(-0.85%)
Jun 05, 2003 3.134 3.152 2.945 3.004 994,612 -0.21(-6.48%)
Jun 04, 2003 3.266 3.266 3.196 3.212 266,625 -0.04(-1.29%)
Jun 03, 2003 3.346 3.380 3.226 3.254 271,012 -0.16(-4.58%)
Jun 02, 2003 3.485 3.485 3.371 3.411 308,137 -0.05(-1.57%)
May 30, 2003 3.398 3.512 3.398 3.465 464,400 +0.06(+1.73%)
May 29, 2003 3.336 3.433 3.261 3.406 422,887 +0.07(+2.10%)
May 28, 2003 3.188 3.401 3.188 3.336 437,062 +0.12(+3.68%)
May 27, 2003 3.159 3.228 3.111 3.218 550,800 +0.06(+1.81%)
May 23, 2003 3.074 3.231 3.010 3.161 241,650 +0.14(+4.68%)
May 22, 2003 3.068 3.125 2.973 3.019 460,350 -0.05(-1.52%)
May 21, 2003 3.036 3.094 3.003 3.066 238,612 +0.06(+2.13%)
May 20, 2003 3.026 3.151 2.981 3.002 344,250 +0.01(+0.24%)
May 19, 2003 3.054 3.089 2.976 2.995 238,950 -0.11(-3.45%)
May 16, 2003 3.068 3.137 3.068 3.102 292,275 +0.01(+0.48%)
May 15, 2003 3.099 3.159 3.003 3.087 149,850 -0.03(-1.04%)
May 14, 2003 3.160 3.196 3.074 3.119 113,400 -0.04(-1.11%)
May 13, 2003 2.985 3.197 2.985 3.154 163,687 +0.16(+5.30%)
May 12, 2003 2.995 3.039 2.932 2.995 196,425 -0.03(-1.10%)
May 09, 2003 2.944 3.063 2.919 3.029 157,950 +0.11(+3.76%)
May 08, 2003 2.897 2.937 2.871 2.919 176,850 +0.03(+1.06%)
May 07, 2003 2.897 2.976 2.867 2.888 189,675 -0.01(-0.51%)
May 06, 2003 2.906 2.923 2.862 2.903 146,812 +0.02(+0.73%)
May 05, 2003 2.885 2.906 2.853 2.882 356,737 -0.00(-0.12%)
May 02, 2003 2.871 2.919 2.844 2.886 138,712 +0.01(+0.24%)
May 01, 2003 2.915 2.968 2.808 2.879 328,725 -0.03(-1.12%)
Apr 30, 2003 2.821 2.911 2.774 2.911 125,212 +0.08(+2.69%)
Apr 29, 2003 2.765 2.836 2.701 2.835 419,175 +0.09(+3.10%)
Apr 28, 2003 2.752 2.809 2.673 2.750 385,762 +0.06(+2.32%)
Apr 25, 2003 2.732 2.753 2.635 2.687 794,137 -0.08(-3.04%)
Apr 24, 2003 2.903 2.967 2.632 2.772 1,977,075 -0.30(-9.80%)
Apr 23, 2003 2.988 3.076 2.953 3.073 220,050 +0.13(+4.57%)
Apr 22, 2003 2.915 2.986 2.897 2.938 151,537 +0.01(+0.24%)
Apr 21, 2003 2.941 2.941 2.916 2.931 161,325 -0.00(-0.03%)
Apr 17, 2003 2.919 2.941 2.919 2.932 160,650 +0.00(+0.15%)
Apr 16, 2003 2.946 2.946 2.902 2.928 137,362 -0.01(-0.45%)
Apr 15, 2003 2.877 2.949 2.726 2.941 863,325 +0.01(+0.18%)
Apr 14, 2003 2.917 2.941 2.880 2.936 158,287 +0.02(+0.63%)
Apr 11, 2003 2.930 2.943 2.900 2.917 32,062 -0.01(-0.45%)
Apr 10, 2003 2.956 2.960 2.923 2.930 185,962 -0.02(-0.65%)
Apr 09, 2003 2.887 2.966 2.864 2.950 383,400 +0.08(+2.88%)
Apr 08, 2003 3.042 3.042 2.866 2.867 483,975 -0.16(-5.20%)
Apr 07, 2003 2.925 3.042 2.916 3.024 241,312 +0.12(+4.30%)
Apr 04, 2003 2.921 2.998 2.897 2.900 217,687 -0.03(-1.08%)
Apr 03, 2003 2.968 3.023 2.920 2.931 250,087 -0.03(-1.07%)
Apr 02, 2003 2.899 3.022 2.893 2.963 467,437 +0.08(+2.90%)
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.