Old Dominion Freight Line Inc (NQ: ODFL )

303.17 +4.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.622 1.711 1.580 1.622 40,500 +0.19(+12.97%)
Sep 27, 2002 1.492 1.492 1.435 1.435 5,737 -0.05(-3.25%)
Sep 26, 2002 1.484 1.484 1.484 1.484 675 +0.01(+1.02%)
Sep 25, 2002 1.405 1.523 1.405 1.469 13,500 +0.02(+1.46%)
Sep 24, 2002 1.397 1.448 1.397 1.448 6,412 +0.04(+2.81%)
Sep 23, 2002 1.422 1.422 1.407 1.408 3,375 -0.08(-5.59%)
Sep 20, 2002 1.449 1.492 1.422 1.492 9,450 +0.04(+2.97%)
Sep 19, 2002 1.449 1.449 1.449 1.449 3,037 +0.00(+0.00%)
Sep 18, 2002 1.449 1.449 1.449 1.449 3,037 +0.00(+0.00%)
Sep 17, 2002 1.475 1.475 1.449 1.449 7,762 -0.00(-0.30%)
Sep 16, 2002 1.422 1.453 1.409 1.453 14,512 +0.05(+3.76%)
Sep 13, 2002 1.391 1.413 1.391 1.400 22,275 -0.02(-1.54%)
Sep 12, 2002 1.400 1.422 1.384 1.422 46,912 +0.03(+2.40%)
Sep 11, 2002 1.392 1.392 1.389 1.389 4,050 -0.00(-0.06%)
Sep 10, 2002 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Sep 09, 2002 1.427 1.427 1.390 1.390 9,112 +0.00(+0.00%)
Sep 06, 2002 1.388 1.422 1.387 1.390 14,512 +0.00(+0.13%)
Sep 05, 2002 1.426 1.448 1.388 1.388 23,625 +0.00(+0.00%)
Sep 04, 2002 1.443 1.443 1.384 1.388 24,637 -0.03(-2.41%)
Sep 03, 2002 1.400 1.427 1.391 1.422 78,300 +0.08(+5.88%)
Aug 30, 2002 1.340 1.391 1.340 1.343 2,362 -0.06(-4.07%)
Aug 29, 2002 1.385 1.400 1.343 1.400 38,137 +0.03(+1.84%)
Aug 28, 2002 1.375 1.375 1.375 1.375 1,012 +0.01(+0.71%)
Aug 27, 2002 1.362 1.365 1.362 1.365 4,725 -0.04(-2.80%)
Aug 26, 2002 1.402 1.514 1.402 1.405 14,850 +0.05(+3.89%)
Aug 23, 2002 1.401 1.401 1.344 1.352 1,350 -0.04(-3.14%)
Aug 22, 2002 1.396 1.396 1.396 1.396 0 +0.00(+0.00%)
Aug 21, 2002 1.396 1.402 1.343 1.396 17,550 -0.01(-0.63%)
Aug 20, 2002 1.405 1.405 1.405 1.405 0 +0.04(+3.23%)
Aug 16, 2002 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Aug 15, 2002 1.361 1.361 1.361 1.361 337 +0.04(+3.33%)
Aug 14, 2002 1.326 1.327 1.317 1.317 11,137 -0.04(-3.23%)
Aug 13, 2002 1.319 1.361 1.317 1.361 438,750 +0.00(+0.00%)
Aug 12, 2002 1.343 1.365 1.343 1.361 3,375 +0.04(+2.92%)
Aug 07, 2002 1.387 1.387 1.317 1.322 8,437 -0.06(-4.38%)
Aug 06, 2002 1.371 1.405 1.371 1.383 10,125 -0.02(-1.56%)
Aug 05, 2002 1.371 1.405 1.371 1.405 5,737 +0.00(+0.00%)
Aug 02, 2002 1.318 1.405 1.318 1.405 7,762 -0.02(-1.53%)
Aug 01, 2002 1.343 1.427 1.343 1.427 2,025 +0.11(+8.33%)
Jul 31, 2002 1.378 1.383 1.317 1.317 11,137 -0.11(-7.69%)
Jul 30, 2002 1.413 1.427 1.413 1.427 4,050 +0.02(+1.56%)
Jul 29, 2002 1.330 1.405 1.330 1.405 7,762 +0.08(+5.69%)
Jul 26, 2002 1.329 1.330 1.264 1.329 5,062 +0.03(+2.23%)
Jul 25, 2002 1.242 1.317 1.229 1.300 71,550 +0.11(+9.70%)
Jul 24, 2002 1.219 1.219 1.185 1.185 10,800 -0.04(-3.57%)
Jul 23, 2002 1.195 1.265 1.195 1.229 78,975 +0.01(+1.08%)
Jul 22, 2002 1.235 1.235 1.198 1.216 13,162 -0.02(-1.77%)
Jul 19, 2002 1.247 1.273 1.238 1.238 45,225 -0.02(-1.74%)
Jul 17, 2002 1.301 1.301 1.260 1.260 6,750 +0.00(+0.28%)
Jul 12, 2002 1.255 1.256 1.255 1.256 2,700 +0.00(+0.07%)
Jul 11, 2002 1.296 1.302 1.255 1.255 9,787 -0.04(-3.12%)
Jul 10, 2002 1.405 1.405 1.295 1.296 8,775 -0.11(-7.74%)
Jul 09, 2002 1.396 1.405 1.396 1.405 3,712 -0.00(-0.06%)
Jul 08, 2002 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Jul 05, 2002 1.361 1.427 1.361 1.406 9,787 +0.04(+3.29%)
Jul 04, 2002 1.348 1.370 1.273 1.361 2,362 +0.00(+0.00%)
Jul 03, 2002 1.348 1.370 1.273 1.361 2,362 +0.08(+6.53%)
Jul 02, 2002 1.299 1.299 1.277 1.277 4,050 -0.00(-0.34%)
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.