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 )

170.09 -5.60 (-3.19%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Jul 31, 2003 1.826 1.826 1.800 1.818 843,246 +0.00(+0.00%)
Jul 30, 2003 1.847 1.875 1.795 1.818 1,560,553 -0.04(-2.14%)
Jul 29, 2003 1.810 1.870 1.800 1.858 888,615 +0.06(+3.35%)
Jul 28, 2003 1.797 1.835 1.764 1.798 1,012,208 +0.03(+1.51%)
Jul 25, 2003 1.764 1.795 1.730 1.771 569,465 +0.02(+1.20%)
Jul 24, 2003 1.789 1.797 1.710 1.750 690,711 -0.01(-0.36%)
Jul 23, 2003 1.683 1.795 1.683 1.756 1,436,178 +0.05(+2.79%)
Jul 22, 2003 1.669 1.709 1.669 1.709 560,078 +0.04(+2.28%)
Jul 21, 2003 1.659 1.701 1.659 1.670 779,885 -0.02(-0.98%)
Jul 18, 2003 1.659 1.693 1.628 1.687 545,215 +0.04(+2.34%)
Jul 17, 2003 1.639 1.675 1.627 1.648 1,084,173 -0.02(-1.02%)
Jul 16, 2003 1.647 1.690 1.634 1.665 1,545,690 +0.02(+1.45%)
Jul 15, 2003 1.615 1.662 1.611 1.641 790,054 +0.02(+1.01%)
Jul 14, 2003 1.578 1.656 1.570 1.625 1,580,891 +0.06(+3.51%)
Jul 11, 2003 1.537 1.631 1.537 1.570 2,062,746 +0.04(+2.79%)
Jul 10, 2003 1.437 1.574 1.437 1.527 3,107,808 +0.11(+7.61%)
Jul 09, 2003 1.394 1.452 1.394 1.419 1,127,978 +0.01(+0.36%)
Jul 08, 2003 1.380 1.473 1.345 1.414 2,002,514 +0.14(+10.57%)
Jul 07, 2003 1.214 1.290 1.209 1.279 1,558,988 +0.07(+5.68%)
Jul 03, 2003 1.239 1.247 1.210 1.210 219,807 -0.03(-2.70%)
Jul 02, 2003 1.216 1.244 1.201 1.244 988,115 +0.03(+2.24%)
Jul 01, 2003 1.229 1.243 1.159 1.216 1,462,774 +0.00(+0.19%)
Jun 30, 2003 1.220 1.285 1.173 1.214 4,374,180 -0.01(-0.47%)
Jun 27, 2003 1.232 1.245 1.197 1.220 989,367 -0.01(-0.97%)
Jun 26, 2003 1.272 1.311 1.222 1.232 1,295,376 -0.04(-3.08%)
Jun 25, 2003 1.264 1.289 1.248 1.271 933,203 +0.01(+0.81%)
Jun 24, 2003 1.267 1.290 1.249 1.261 938,678 +0.01(+0.69%)
Jun 23, 2003 1.318 1.319 1.235 1.252 941,025 -0.03(-2.70%)
Jun 20, 2003 1.288 1.325 1.208 1.287 1,171,783 -0.00(-0.13%)
Jun 19, 2003 1.333 1.378 1.270 1.289 1,404,106 -0.06(-4.50%)
Jun 18, 2003 1.404 1.432 1.315 1.349 1,428,356 -0.07(-4.69%)
Jun 17, 2003 1.432 1.435 1.369 1.416 538,175 +0.49(+52.40%)
Jun 16, 2003 0.9268 0.9379 0.9002 0.9290 925,771 +0.00(+0.24%)
Jun 13, 2003 0.9321 0.9507 0.9156 0.9268 1,851,543 -0.03(-2.93%)
Jun 12, 2003 0.8715 0.9571 0.8715 0.9548 1,661,461 +0.08(+9.28%)
Jun 11, 2003 0.8687 0.8826 0.8586 0.8737 837,770 +0.01(+1.17%)
Jun 10, 2003 0.8512 0.8684 0.8399 0.8636 877,664 +0.02(+2.40%)
Jun 09, 2003 0.8568 0.8553 0.8389 0.8434 1,417,322 -0.01(-1.56%)
Jun 06, 2003 0.8687 0.8826 0.8487 0.8568 2,932,197 -0.01(-0.85%)
Jun 05, 2003 0.9015 0.9066 0.8472 0.8641 3,457,857 -0.06(-6.48%)
Jun 04, 2003 0.9394 0.9394 0.9192 0.9240 926,945 -0.01(-1.29%)
Jun 03, 2003 0.9624 0.9722 0.9280 0.9361 942,198 -0.04(-4.58%)
Jun 02, 2003 1.003 1.003 0.9697 0.9810 1,071,267 -0.02(-1.57%)
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%)
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.