Old Dominion Freight Line Inc (NQ: ODFL )

312.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.872 3.931 3.826 3.868 451,119 -0.01(-0.34%)
Sep 29, 2003 3.891 3.952 3.843 3.881 324,658 -0.06(-1.63%)
Sep 26, 2003 3.985 4.049 3.932 3.945 414,490 -0.05(-1.19%)
Sep 25, 2003 4.082 4.122 3.974 3.993 490,431 -0.11(-2.79%)
Sep 24, 2003 4.126 4.126 4.099 4.107 289,797 -0.05(-1.23%)
Sep 23, 2003 4.138 4.176 4.110 4.159 275,568 -0.01(-0.19%)
Sep 22, 2003 4.326 4.326 4.117 4.167 376,778 -0.05(-1.13%)
Sep 19, 2003 4.272 4.384 4.082 4.214 656,025 -0.22(-4.96%)
Sep 18, 2003 4.340 4.438 4.337 4.434 418,918 +0.05(+1.08%)
Sep 17, 2003 4.491 4.504 4.296 4.387 251,157 +0.00(+0.03%)
Sep 16, 2003 4.336 4.450 4.332 4.385 246,395 -0.04(-0.95%)
Sep 15, 2003 4.477 4.477 4.381 4.427 150,525 -0.05(-1.03%)
Sep 12, 2003 4.484 4.485 4.385 4.473 160,650 -0.02(-0.47%)
Sep 11, 2003 4.521 4.594 4.491 4.494 140,062 -0.05(-1.02%)
Sep 10, 2003 4.589 4.591 4.533 4.541 187,312 -0.07(-1.43%)
Sep 09, 2003 4.589 4.660 4.560 4.606 320,962 -0.01(-0.14%)
Sep 08, 2003 4.517 4.649 4.517 4.613 326,025 +0.09(+1.95%)
Sep 05, 2003 4.548 4.622 4.484 4.525 308,387 -0.03(-0.75%)
Sep 04, 2003 4.609 4.649 4.559 4.559 295,987 -0.06(-1.37%)
Sep 03, 2003 4.579 4.696 4.579 4.622 130,612 -0.03(-0.54%)
Sep 02, 2003 4.512 4.689 4.409 4.647 375,300 -0.06(-1.20%)
Aug 29, 2003 4.701 4.763 4.685 4.704 179,887 +0.03(+0.65%)
Aug 28, 2003 4.541 4.700 4.518 4.674 90,112 +0.13(+2.93%)
Aug 27, 2003 4.571 4.604 4.498 4.541 102,600 +0.02(+0.35%)
Aug 26, 2003 4.548 4.555 4.477 4.525 118,462 +0.03(+0.56%)
Aug 25, 2003 4.471 4.591 4.466 4.500 206,212 +0.03(+0.68%)
Aug 22, 2003 4.568 4.628 4.448 4.469 147,825 -0.09(-1.88%)
Aug 21, 2003 4.491 4.555 4.451 4.555 125,887 +0.06(+1.26%)
Aug 20, 2003 4.484 4.558 4.443 4.498 122,175 +0.01(+0.32%)
Aug 19, 2003 4.385 4.493 4.325 4.484 320,625 +0.15(+3.50%)
Aug 18, 2003 4.280 4.346 4.178 4.332 172,125 +0.07(+1.61%)
Aug 15, 2003 4.306 4.319 4.197 4.264 32,062 +0.00(+0.06%)
Aug 14, 2003 4.235 4.319 4.193 4.261 138,375 +0.09(+2.28%)
Aug 13, 2003 4.246 4.319 4.159 4.167 164,700 -0.05(-1.09%)
Aug 12, 2003 4.014 4.234 4.014 4.213 114,750 +0.15(+3.73%)
Aug 11, 2003 4.082 4.169 4.026 4.061 122,512 -0.06(-1.38%)
Aug 08, 2003 4.130 4.186 4.115 4.118 27,000 -0.03(-0.70%)
Aug 07, 2003 3.981 4.193 3.931 4.147 252,787 +0.15(+3.76%)
Aug 06, 2003 4.018 4.090 3.899 3.997 244,012 -0.05(-1.33%)
Aug 05, 2003 4.124 4.124 4.001 4.051 215,662 -0.08(-1.82%)
Aug 04, 2003 4.153 4.213 4.101 4.126 110,700 -0.05(-1.26%)
Aug 01, 2003 4.181 4.232 4.148 4.178 405,675 -0.04(-0.84%)
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%)
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.