Old Dominion Freight Line Inc (NQ: ODFL )

315.38 +13.46 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.738 5.890 5.738 5.823 194,400 +0.08(+1.31%)
Jun 29, 2004 5.867 5.942 5.748 5.748 413,437 -0.14(-2.32%)
Jun 28, 2004 5.788 5.958 5.722 5.884 545,400 +0.17(+2.90%)
Jun 25, 2004 5.669 5.788 5.645 5.719 677,700 +0.08(+1.40%)
Jun 24, 2004 5.748 5.768 5.596 5.639 756,000 -0.08(-1.35%)
Jun 23, 2004 5.572 5.780 5.535 5.717 1,154,250 +0.21(+3.76%)
Jun 22, 2004 5.592 5.610 5.412 5.509 524,475 +0.06(+1.16%)
Jun 21, 2004 5.497 5.584 5.404 5.446 280,125 +0.02(+0.33%)
Jun 18, 2004 5.294 5.588 5.258 5.428 574,087 +0.10(+1.89%)
Jun 17, 2004 5.361 5.361 5.274 5.327 594,337 +0.02(+0.33%)
Jun 16, 2004 5.393 5.393 5.175 5.310 566,325 +0.03(+0.49%)
Jun 15, 2004 5.156 5.454 5.156 5.284 824,175 +0.16(+3.08%)
Jun 14, 2004 5.290 5.333 5.096 5.126 684,450 -0.24(-4.53%)
Jun 10, 2004 5.452 5.501 5.337 5.369 322,987 -0.11(-1.98%)
Jun 09, 2004 5.626 5.626 5.456 5.478 448,537 -0.12(-2.19%)
Jun 08, 2004 5.521 5.683 5.481 5.600 682,087 +0.08(+1.43%)
Jun 07, 2004 5.487 5.594 5.375 5.521 422,550 +0.17(+3.10%)
Jun 04, 2004 5.442 5.446 5.304 5.355 439,425 +0.03(+0.56%)
Jun 03, 2004 5.426 5.450 5.319 5.325 329,400 -0.04(-0.74%)
Jun 02, 2004 5.331 5.442 5.331 5.365 489,712 -0.03(-0.48%)
Jun 01, 2004 5.367 5.462 5.316 5.391 599,737 -0.09(-1.73%)
May 28, 2004 5.722 5.728 5.385 5.485 1,158,975 -0.24(-4.24%)
May 27, 2004 5.628 5.857 5.628 5.728 1,167,750 +0.02(+0.28%)
May 26, 2004 5.576 5.721 5.545 5.713 591,975 +0.02(+0.31%)
May 25, 2004 5.138 5.719 5.106 5.695 1,467,450 +0.60(+11.87%)
May 24, 2004 4.903 5.118 4.879 5.090 707,062 +0.26(+5.31%)
May 21, 2004 4.840 4.889 4.729 4.834 284,512 -0.05(-1.06%)
May 20, 2004 4.863 4.886 4.850 4.886 180,225 +0.02(+0.49%)
May 19, 2004 4.892 4.899 4.857 4.862 185,287 -0.03(-0.62%)
May 18, 2004 4.922 4.922 4.861 4.892 154,575 -0.01(-0.27%)
May 17, 2004 4.953 4.953 4.841 4.905 198,787 -0.02(-0.48%)
May 14, 2004 4.897 4.978 4.870 4.929 604,462 +0.01(+0.13%)
May 13, 2004 4.821 4.945 4.801 4.922 208,575 +0.14(+2.89%)
May 12, 2004 4.759 4.820 4.754 4.784 243,000 -0.02(-0.36%)
May 11, 2004 4.641 4.855 4.641 4.801 376,987 +0.15(+3.32%)
May 10, 2004 4.684 4.685 4.609 4.647 367,537 -0.04(-0.87%)
May 07, 2004 4.803 4.850 4.688 4.688 131,287 -0.14(-2.89%)
May 06, 2004 4.937 4.937 4.695 4.828 368,550 -0.05(-0.95%)
May 05, 2004 5.008 5.037 4.866 4.874 382,725 -0.14(-2.71%)
May 04, 2004 4.949 5.079 4.949 5.009 218,700 +0.04(+0.77%)
May 03, 2004 4.896 4.996 4.896 4.971 704,025 +0.07(+1.34%)
Apr 30, 2004 4.861 4.975 4.841 4.905 253,800 +0.08(+1.75%)
Apr 29, 2004 4.978 4.986 4.791 4.821 426,937 -0.09(-1.80%)
Apr 28, 2004 5.021 5.082 4.909 4.909 622,350 -0.14(-2.79%)
Apr 27, 2004 5.004 5.070 4.992 5.050 360,112 +0.07(+1.46%)
Apr 26, 2004 5.028 5.055 4.959 4.978 163,350 -0.02(-0.34%)
Apr 23, 2004 4.982 5.154 4.959 4.995 718,200 +0.02(+0.37%)
Apr 22, 2004 4.858 5.102 4.829 4.976 912,937 +0.12(+2.55%)
Apr 21, 2004 4.710 4.853 4.685 4.853 192,712 +0.10(+2.08%)
Apr 20, 2004 4.635 4.754 4.634 4.754 211,275 +0.15(+3.17%)
Apr 19, 2004 4.655 4.656 4.446 4.608 201,487 -0.08(-1.63%)
Apr 16, 2004 4.575 4.688 4.550 4.684 235,912 +0.14(+3.10%)
Apr 15, 2004 4.601 4.722 4.444 4.543 208,575 -0.06(-1.29%)
Apr 14, 2004 4.523 4.662 4.523 4.602 118,462 +0.07(+1.51%)
Apr 13, 2004 4.534 4.643 4.518 4.534 169,425 -0.00(-0.09%)
Apr 12, 2004 4.676 4.683 4.485 4.538 119,812 -0.03(-0.72%)
Apr 08, 2004 4.674 4.674 4.537 4.571 163,012 +0.00(+0.09%)
Apr 07, 2004 4.658 4.663 4.559 4.567 139,725 -0.04(-0.80%)
Apr 06, 2004 4.688 4.726 4.602 4.604 153,225 -0.14(-2.89%)
Apr 05, 2004 4.787 4.830 4.712 4.741 114,075 -0.08(-1.56%)
Apr 02, 2004 4.738 4.857 4.647 4.816 216,675 +0.16(+3.39%)
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.