Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

169.47 -6.23 (-3.55%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 0.9773 1.010 0.9773 0.9967 1,614,527 +0.02(+1.73%)
May 29, 2003 0.9596 0.9874 0.9381 0.9798 1,470,205 +0.02(+2.10%)
May 28, 2003 0.9169 0.9783 0.9169 0.9596 1,519,486 +0.03(+3.68%)
May 27, 2003 0.9086 0.9285 0.8949 0.9255 1,914,904 +0.02(+1.81%)
May 23, 2003 0.8841 0.9293 0.8657 0.9091 840,117 +0.04(+4.68%)
May 22, 2003 0.8826 0.8990 0.8553 0.8684 1,600,447 -0.01(-1.52%)
May 21, 2003 0.8732 0.8899 0.8639 0.8818 829,557 +0.02(+2.13%)
May 20, 2003 0.8704 0.9063 0.8573 0.8634 1,196,815 +0.00(+0.24%)
May 19, 2003 0.8785 0.8884 0.8561 0.8614 830,730 -0.03(-3.45%)
May 16, 2003 0.8826 0.9023 0.8826 0.8922 1,016,119 +0.00(+0.48%)
May 15, 2003 0.8914 0.9086 0.8639 0.8879 520,966 -0.01(-1.04%)
May 14, 2003 0.9088 0.9192 0.8843 0.8972 394,245 -0.01(-1.11%)
May 13, 2003 0.8586 0.9197 0.8586 0.9073 569,073 +0.05(+5.30%)
May 12, 2003 0.8614 0.8742 0.8434 0.8616 682,888 -0.01(-1.10%)
May 09, 2003 0.8467 0.8811 0.8396 0.8712 549,127 +0.03(+3.76%)
May 08, 2003 0.8333 0.8447 0.8257 0.8396 614,834 +0.01(+1.06%)
May 07, 2003 0.8333 0.8561 0.8247 0.8308 659,421 -0.00(-0.51%)
May 06, 2003 0.8358 0.8409 0.8232 0.8351 510,406 +0.01(+0.73%)
May 05, 2003 0.8298 0.8358 0.8207 0.8290 1,240,229 -0.00(-0.12%)
May 02, 2003 0.8257 0.8396 0.8182 0.8300 482,246 +0.00(+0.24%)
May 01, 2003 0.8384 0.8538 0.8076 0.8280 1,142,841 -0.01(-1.12%)
Apr 30, 2003 0.8114 0.8374 0.7980 0.8374 435,312 +0.02(+2.69%)
Apr 29, 2003 0.7954 0.8156 0.7770 0.8154 1,457,298 +0.02(+3.10%)
Apr 28, 2003 0.7917 0.8081 0.7689 0.7909 1,341,137 +0.02(+2.32%)
Apr 25, 2003 0.7858 0.7919 0.7581 0.7730 2,760,888 -0.02(-3.04%)
Apr 24, 2003 0.8351 0.8535 0.7571 0.7972 6,873,474 -0.09(-9.80%)
Apr 23, 2003 0.8596 0.8848 0.8495 0.8838 765,023 +0.04(+4.57%)
Apr 22, 2003 0.8384 0.8588 0.8333 0.8452 526,833 +0.00(+0.24%)
Apr 21, 2003 0.8459 0.8459 0.8386 0.8432 560,860 -0.00(-0.03%)
Apr 17, 2003 0.8396 0.8459 0.8396 0.8434 558,513 +0.00(+0.15%)
Apr 16, 2003 0.8475 0.8475 0.8346 0.8422 477,552 -0.00(-0.45%)
Apr 15, 2003 0.8275 0.8482 0.7841 0.8459 3,001,425 +0.00(+0.18%)
Apr 14, 2003 0.8391 0.8459 0.8285 0.8444 550,300 +0.01(+0.63%)
Apr 11, 2003 0.8429 0.8465 0.8341 0.8391 111,468 -0.00(-0.45%)
Apr 10, 2003 0.8502 0.8515 0.8409 0.8429 646,514 -0.01(-0.65%)
Apr 09, 2003 0.8305 0.8533 0.8237 0.8485 1,332,923 +0.02(+2.88%)
Apr 08, 2003 0.8750 0.8750 0.8245 0.8247 1,682,581 -0.05(-5.20%)
Apr 07, 2003 0.8414 0.8750 0.8389 0.8699 838,944 +0.04(+4.30%)
Apr 04, 2003 0.8401 0.8624 0.8333 0.8341 756,809 -0.01(-1.08%)
Apr 03, 2003 0.8538 0.8694 0.8399 0.8432 869,451 -0.01(-1.07%)
Apr 02, 2003 0.8338 0.8692 0.8321 0.8523 1,625,087 +0.02(+2.90%)
Apr 01, 2003 0.8043 0.8313 0.7846 0.8283 1,363,430 +0.03(+4.13%)
Mar 31, 2003 0.7576 0.8015 0.7515 0.7954 2,235,228 +0.04(+4.93%)
Mar 28, 2003 0.7520 0.7626 0.7475 0.7581 1,418,930 +0.00(+0.20%)
Mar 27, 2003 0.7386 0.7661 0.7386 0.7565 712,468 +0.01(+1.56%)
Mar 26, 2003 0.7601 0.7601 0.7300 0.7449 1,452,605 -0.01(-1.34%)
Mar 25, 2003 0.7535 0.7656 0.7331 0.7550 987,959 +0.00(+0.64%)
Mar 24, 2003 0.7331 0.7586 0.7215 0.7502 1,052,493 +0.01(+1.71%)
Mar 21, 2003 0.7636 0.7828 0.7328 0.7376 73,686,272 -0.02(-2.27%)
Mar 20, 2003 0.7487 0.7576 0.7346 0.7548 411,399 +0.00(+0.37%)
Mar 19, 2003 0.7853 0.7853 0.7482 0.7520 920,890 -0.03(-3.90%)
Mar 18, 2003 0.7677 0.7975 0.7677 0.7825 887,051 +0.01(+1.47%)
Mar 17, 2003 0.7475 0.7725 0.7273 0.7712 976,390 +0.02(+2.69%)
Mar 14, 2003 0.7035 0.7563 0.7035 0.7510 571,420 +0.04(+6.25%)
Mar 13, 2003 0.6831 0.7121 0.6783 0.7068 646,514 +0.04(+5.23%)
Mar 12, 2003 0.6805 0.6848 0.6606 0.6717 424,752 -0.00(-0.71%)
Mar 11, 2003 0.6727 0.6818 0.6651 0.6765 587,847 +0.01(+1.55%)
Mar 10, 2003 0.6795 0.6924 0.6662 0.6662 315,630 -0.02(-2.76%)
Mar 07, 2003 0.7068 0.7068 0.6816 0.6851 274,563 -0.02(-3.07%)
Mar 06, 2003 0.7295 0.7295 0.6997 0.7068 414,191 -0.02(-2.30%)
Mar 05, 2003 0.6995 0.7273 0.6783 0.7235 1,174,521 +0.02(+3.43%)
Mar 04, 2003 0.6997 0.7073 0.6932 0.6995 661,768 +0.01(+1.13%)
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.