Old Dominion Freight Line Inc (NQ: ODFL )

296.81 USD -10.18 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.491 4.491 4.433 4.451 151,537 -0.03(-0.65%)
Mar 30, 2004 4.555 4.576 4.425 4.480 219,712 -0.09(-1.90%)
Mar 29, 2004 4.304 4.571 4.271 4.567 247,387 +0.25(+5.70%)
Mar 26, 2004 4.401 4.401 4.321 4.321 99,225 -0.08(-1.83%)
Mar 25, 2004 4.176 4.405 4.176 4.401 156,262 +0.19(+4.50%)
Mar 24, 2004 4.139 4.213 4.123 4.211 203,512 +0.06(+1.52%)
Mar 23, 2004 4.148 4.180 4.139 4.148 113,062 -0.01(-0.16%)
Mar 22, 2004 4.294 4.294 4.144 4.155 149,512 -0.14(-3.22%)
Mar 19, 2004 4.369 4.385 4.271 4.293 143,100 -0.04(-0.91%)
Mar 18, 2004 4.336 4.385 4.318 4.333 146,812 -0.04(-0.90%)
Mar 17, 2004 4.127 4.441 4.123 4.372 363,825 +0.25(+6.00%)
Mar 16, 2004 4.259 4.290 4.124 4.124 569,700 -0.17(-3.87%)
Mar 15, 2004 4.359 4.387 4.240 4.290 130,612 -0.08(-1.87%)
Mar 12, 2004 4.342 4.387 4.315 4.372 316,237 +0.05(+1.07%)
Mar 11, 2004 4.294 4.396 4.217 4.326 408,712 +0.03(+0.58%)
Mar 10, 2004 4.214 4.387 4.214 4.301 169,425 +0.06(+1.43%)
Mar 09, 2004 4.257 4.331 4.240 4.240 82,012 -0.07(-1.53%)
Mar 08, 2004 4.251 4.354 4.251 4.306 100,912 -0.02(-0.43%)
Mar 05, 2004 4.302 4.439 4.246 4.325 152,550 +0.07(+1.58%)
Mar 04, 2004 4.280 4.314 4.205 4.257 132,975 -0.05(-1.22%)
Mar 03, 2004 4.372 4.384 4.280 4.310 78,637 -0.11(-2.53%)
Mar 02, 2004 4.434 4.434 4.383 4.422 241,650 +0.01(+0.30%)
Mar 01, 2004 4.417 4.453 4.381 4.409 106,650 +0.01(+0.21%)
Feb 27, 2004 4.304 4.410 4.276 4.400 133,987 +0.10(+2.23%)
Feb 26, 2004 4.351 4.351 4.251 4.304 132,300 -0.03(-0.69%)
Feb 25, 2004 4.417 4.417 4.289 4.334 215,325 -0.07(-1.56%)
Feb 24, 2004 4.425 4.425 4.346 4.402 342,900 +0.03(+0.69%)
Feb 23, 2004 4.425 4.425 4.340 4.372 294,300 -0.05(-1.04%)
Feb 20, 2004 4.384 4.418 4.343 4.418 219,375 +0.03(+0.78%)
Feb 19, 2004 4.396 4.412 4.350 4.384 213,975 +0.00(+0.09%)
Feb 18, 2004 4.342 4.401 4.342 4.380 163,350 -0.00(-0.09%)
Feb 17, 2004 4.372 4.446 4.309 4.384 178,875 +0.06(+1.30%)
Feb 13, 2004 4.253 4.367 4.253 4.327 217,350 +0.05(+1.11%)
Feb 12, 2004 4.361 4.369 4.280 4.280 264,600 -0.08(-1.81%)
Feb 11, 2004 4.231 4.360 4.231 4.359 151,537 +0.06(+1.38%)
Feb 10, 2004 4.239 4.300 4.214 4.300 199,462 +0.06(+1.40%)
Feb 09, 2004 4.138 4.267 4.138 4.240 358,087 +0.12(+2.88%)
Feb 06, 2004 4.155 4.178 4.095 4.122 513,000 +0.00(+0.00%)
Feb 05, 2004 4.161 4.240 4.081 4.122 1,604,812 +0.10(+2.59%)
Feb 04, 2004 4.101 4.101 3.957 4.018 363,825 -0.06(-1.58%)
Feb 03, 2004 4.041 4.098 4.036 4.082 710,100 +0.02(+0.52%)
Feb 02, 2004 4.102 4.102 4.010 4.061 593,325 -0.02(-0.48%)
Jan 30, 2004 4.102 4.161 4.064 4.081 993,600 -0.02(-0.51%)
Jan 29, 2004 4.222 4.253 4.085 4.102 549,450 -0.05(-1.11%)
Jan 28, 2004 4.286 4.346 4.093 4.148 904,162 -0.15(-3.46%)
Jan 27, 2004 4.521 4.543 4.296 4.297 427,950 -0.22(-4.87%)
Jan 26, 2004 4.441 4.542 4.385 4.517 327,375 -0.02(-0.46%)
Jan 23, 2004 4.447 4.548 4.405 4.538 331,087 +0.08(+1.89%)
Jan 22, 2004 4.460 4.583 4.418 4.454 311,512 -0.12(-2.56%)
Jan 21, 2004 4.609 4.678 4.464 4.571 251,100 -0.11(-2.25%)
Jan 20, 2004 4.543 4.716 4.505 4.676 285,862 +0.22(+4.90%)
Jan 16, 2004 4.584 4.672 4.458 4.458 281,475 -0.20(-4.21%)
Jan 15, 2004 4.581 4.724 4.581 4.654 90,099 +0.05(+1.00%)
Jan 14, 2004 4.720 4.720 4.538 4.608 202,662 -0.09(-1.93%)
Jan 13, 2004 4.687 4.701 4.622 4.699 84,228 +0.01(+0.25%)
Jan 12, 2004 4.609 4.707 4.609 4.687 132,936 +0.05(+0.99%)
Jan 09, 2004 4.591 4.647 4.591 4.641 157,573 -0.03(-0.73%)
Jan 08, 2004 4.676 4.697 4.570 4.675 66,555 +0.03(+0.65%)
Jan 07, 2004 4.546 4.662 4.537 4.645 86,878 +0.10(+2.20%)
Jan 06, 2004 4.609 4.609 4.533 4.545 60,412 -0.02(-0.43%)
Jan 05, 2004 4.521 4.587 4.473 4.564 115,762 +0.05(+1.08%)
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.