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 31, 2002 2.019 2.050 1.931 2.050 34,087 +0.03(+1.57%)
Oct 30, 2002 1.965 2.049 1.960 2.018 60,075 +0.07(+3.61%)
Oct 29, 2002 1.931 1.949 1.931 1.948 1,687 -0.00(-0.05%)
Oct 28, 2002 1.867 1.931 1.867 1.949 40,500 +0.02(+0.91%)
Oct 25, 2002 1.883 1.931 1.876 1.931 10,125 +0.00(+0.00%)
Oct 24, 2002 2.020 2.020 1.931 1.931 16,200 -0.09(-4.39%)
Oct 23, 2002 1.996 2.053 1.953 2.020 37,462 +0.03(+1.50%)
Oct 22, 2002 2.019 2.028 1.953 1.990 45,900 -0.07(-3.32%)
Oct 21, 2002 2.059 2.106 1.988 2.059 115,501 -0.07(-3.06%)
Oct 18, 2002 2.129 2.142 2.049 2.124 36,787 +0.11(+5.27%)
Oct 17, 2002 1.844 2.017 1.837 2.017 51,637 +0.26(+14.90%)
Oct 16, 2002 1.694 1.797 1.694 1.756 9,787 +0.01(+0.76%)
Oct 15, 2002 1.738 1.837 1.738 1.743 10,800 +0.02(+1.22%)
Oct 14, 2002 1.738 1.837 1.677 1.722 11,556 -0.02(-0.95%)
Oct 11, 2002 1.677 1.738 1.672 1.738 11,137 +0.07(+4.27%)
Oct 10, 2002 1.634 1.676 1.611 1.667 51,300 -0.03(-1.73%)
Oct 09, 2002 1.742 1.742 1.695 1.697 14,512 -0.04(-2.50%)
Oct 08, 2002 1.703 1.742 1.703 1.740 16,537 -0.00(-0.15%)
Oct 07, 2002 1.721 1.743 1.690 1.743 10,125 +0.05(+3.12%)
Oct 04, 2002 1.691 1.716 1.690 1.690 20,925 -0.02(-1.23%)
Oct 03, 2002 1.668 1.751 1.668 1.711 154,912 +0.02(+1.25%)
Oct 02, 2002 1.647 1.769 1.647 1.690 123,525 +0.03(+1.69%)
Oct 01, 2002 1.614 1.662 1.602 1.662 7,458 +0.04(+2.49%)
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(-0.62%)
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%)
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.