Old Dominion Freight Line Inc (NQ: ODFL )

314.43 USD -1.69 (-0.53%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.232 4.232 4.172 4.214 363,825 +0.00(+0.00%)
Jul 30, 2003 4.280 4.346 4.160 4.214 673,312 -0.09(-2.14%)
Jul 29, 2003 4.194 4.335 4.173 4.306 383,400 +0.14(+3.35%)
Jul 28, 2003 4.165 4.252 4.089 4.167 436,725 +0.06(+1.51%)
Jul 25, 2003 4.088 4.161 4.010 4.105 245,700 +0.05(+1.20%)
Jul 24, 2003 4.146 4.165 3.964 4.056 298,012 -0.01(-0.36%)
Jul 23, 2003 3.901 4.160 3.901 4.070 619,650 +0.11(+2.79%)
Jul 22, 2003 3.868 3.960 3.868 3.960 241,650 +0.09(+2.28%)
Jul 21, 2003 3.845 3.943 3.845 3.872 336,487 -0.04(-0.98%)
Jul 18, 2003 3.844 3.923 3.773 3.910 235,237 +0.09(+2.34%)
Jul 17, 2003 3.799 3.882 3.770 3.820 467,775 -0.04(-1.02%)
Jul 16, 2003 3.818 3.918 3.787 3.860 666,900 +0.06(+1.45%)
Jul 15, 2003 3.743 3.852 3.735 3.804 340,875 +0.04(+1.01%)
Jul 14, 2003 3.657 3.837 3.639 3.766 682,087 +0.13(+3.51%)
Jul 11, 2003 3.562 3.779 3.562 3.639 889,987 +0.10(+2.79%)
Jul 10, 2003 3.332 3.648 3.332 3.540 1,340,887 +0.25(+7.61%)
Jul 09, 2003 3.230 3.365 3.230 3.290 486,675 +0.01(+0.36%)
Jul 08, 2003 3.197 3.415 3.117 3.278 864,000 +0.31(+10.57%)
Jul 07, 2003 2.814 2.989 2.801 2.964 672,637 +0.16(+5.68%)
Jul 03, 2003 2.871 2.891 2.805 2.805 94,837 -0.08(-2.70%)
Jul 02, 2003 2.819 2.884 2.784 2.883 426,330 +0.06(+2.24%)
Jul 01, 2003 2.848 2.880 2.686 2.819 631,125 +0.01(+0.19%)
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%)
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.