Old Dominion Freight Line Inc (NQ: ODFL )

285.98 USD -6.09 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.668 4.671 4.488 4.488 132,637 -0.19(-3.97%)
Dec 30, 2003 4.635 4.726 4.635 4.674 90,145 -0.04(-0.78%)
Dec 29, 2003 4.591 4.725 4.566 4.710 213,684 +0.18(+3.89%)
Dec 26, 2003 4.533 4.577 4.520 4.534 16,902 -0.00(-0.06%)
Dec 24, 2003 4.593 4.593 4.504 4.537 60,958 -0.06(-1.35%)
Dec 23, 2003 4.519 4.599 4.472 4.599 125,847 +0.08(+1.84%)
Dec 22, 2003 4.367 4.518 4.338 4.516 228,286 +0.14(+3.28%)
Dec 19, 2003 4.429 4.429 4.323 4.372 126,711 -0.04(-0.90%)
Dec 18, 2003 4.318 4.426 4.306 4.412 256,837 +0.09(+2.17%)
Dec 17, 2003 4.199 4.325 4.199 4.318 147,556 +0.07(+1.71%)
Dec 16, 2003 4.210 4.292 4.186 4.246 391,176 +0.03(+0.75%)
Dec 15, 2003 4.246 4.343 4.211 4.214 452,151 -0.03(-0.71%)
Dec 12, 2003 4.348 4.352 4.182 4.244 530,059 -0.10(-2.27%)
Dec 11, 2003 4.431 4.431 4.321 4.343 273,712 -0.09(-1.99%)
Dec 10, 2003 4.477 4.497 4.400 4.431 177,796 -0.08(-1.75%)
Dec 09, 2003 4.580 4.621 4.481 4.510 104,976 -0.04(-0.95%)
Dec 08, 2003 4.422 4.580 4.422 4.554 100,368 +0.10(+2.28%)
Dec 05, 2003 4.352 4.450 4.419 4.452 35,100 +0.10(+2.30%)
Dec 04, 2003 4.347 4.441 4.285 4.352 141,157 -0.04(-0.90%)
Dec 03, 2003 4.338 4.434 4.321 4.392 155,367 +0.05(+1.12%)
Dec 02, 2003 4.326 4.379 4.306 4.343 164,098 +0.04(+0.95%)
Dec 01, 2003 4.214 4.325 4.214 4.302 86,665 +0.10(+2.48%)
Nov 28, 2003 4.294 4.294 4.173 4.198 39,988 -0.11(-2.45%)
Nov 26, 2003 4.188 4.311 4.128 4.304 64,774 +0.13(+3.16%)
Nov 25, 2003 4.193 4.232 4.110 4.172 166,321 -0.04(-1.00%)
Nov 24, 2003 4.030 4.294 4.030 4.214 154,773 +0.14(+3.39%)
Nov 21, 2003 4.078 4.078 3.951 4.076 62,973 -0.01(-0.19%)
Nov 20, 2003 4.077 4.106 4.059 4.084 114,988 -0.01(-0.19%)
Nov 19, 2003 4.082 4.159 4.082 4.092 88,966 +0.01(+0.23%)
Nov 18, 2003 4.151 4.151 4.082 4.082 73,179 -0.07(-1.59%)
Nov 17, 2003 4.095 4.178 4.095 4.148 130,209 +0.02(+0.48%)
Nov 14, 2003 4.155 4.181 4.095 4.128 137,193 +0.01(+0.13%)
Nov 13, 2003 4.161 4.173 4.102 4.123 128,751 -0.03(-0.67%)
Nov 12, 2003 4.096 4.168 4.080 4.151 154,786 +0.03(+0.67%)
Nov 11, 2003 4.118 4.126 4.095 4.123 79,440 -0.02(-0.57%)
Nov 10, 2003 4.165 4.165 4.086 4.147 94,735 -0.05(-1.13%)
Nov 07, 2003 4.217 4.261 4.165 4.194 72,874 -0.02(-0.56%)
Nov 06, 2003 4.218 4.236 4.146 4.218 62,803 +0.02(+0.57%)
Nov 05, 2003 4.238 4.275 4.192 4.194 168,954 -0.08(-1.85%)
Nov 04, 2003 4.311 4.346 4.214 4.273 148,945 -0.07(-1.52%)
Nov 03, 2003 4.203 4.368 4.203 4.339 111,957 +0.12(+2.74%)
Oct 31, 2003 4.294 4.311 4.169 4.223 333,283 -0.06(-1.38%)
Oct 30, 2003 4.419 4.422 4.282 4.282 131,625 -0.14(-3.10%)
Oct 29, 2003 4.319 4.421 4.275 4.419 331,107 +0.13(+2.94%)
Oct 28, 2003 4.113 4.318 4.113 4.293 239,694 +0.15(+3.62%)
Oct 27, 2003 4.006 4.156 4.005 4.143 184,612 +0.10(+2.58%)
Oct 24, 2003 3.978 4.043 3.928 4.039 185,962 -0.03(-0.78%)
Oct 23, 2003 4.034 4.226 3.936 4.070 182,925 +0.09(+2.35%)
Oct 22, 2003 4.134 4.214 3.966 3.977 243,337 -0.17(-4.01%)
Oct 21, 2003 4.240 4.286 4.130 4.143 111,712 -0.12(-2.90%)
Oct 20, 2003 4.289 4.364 4.205 4.267 201,709 -0.07(-1.58%)
Oct 17, 2003 4.412 4.412 4.240 4.335 285,633 -0.05(-1.05%)
Oct 16, 2003 4.466 4.466 4.373 4.381 190,926 -0.08(-1.89%)
Oct 15, 2003 4.504 4.573 4.466 4.466 188,101 -0.06(-1.40%)
Oct 14, 2003 4.492 4.589 4.426 4.529 126,153 +0.04(+0.85%)
Oct 13, 2003 4.333 4.491 4.267 4.491 199,759 +0.22(+5.12%)
Oct 10, 2003 4.352 4.358 4.269 4.272 247,420 -0.08(-1.73%)
Oct 09, 2003 4.194 4.352 4.136 4.347 622,662 +0.10(+2.39%)
Oct 08, 2003 3.845 4.292 3.845 4.246 738,370 +0.35(+8.96%)
Oct 07, 2003 3.839 3.903 3.794 3.897 761,818 +0.05(+1.37%)
Oct 06, 2003 3.953 3.955 3.836 3.844 339,538 -0.07(-1.78%)
Oct 03, 2003 3.898 3.961 3.840 3.914 555,666 +0.03(+0.85%)
Oct 02, 2003 3.955 3.964 3.881 3.881 314,718 -0.06(-1.47%)
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.