Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

182.42 -14.24 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2002 0.3971 0.3983 0.3794 0.3794 38,662 -0.03(-7.69%)
Jul 30, 2002 0.4072 0.4110 0.4072 0.4110 14,059 +0.01(+1.56%)
Jul 29, 2002 0.3831 0.4047 0.3831 0.4047 26,946 +0.02(+5.69%)
Jul 26, 2002 0.3829 0.3831 0.3642 0.3829 17,573 +0.01(+2.23%)
Jul 25, 2002 0.3579 0.3794 0.3541 0.3745 248,376 +0.03(+9.70%)
Jul 24, 2002 0.3510 0.3510 0.3414 0.3414 37,490 -0.01(-3.57%)
Jul 23, 2002 0.3442 0.3644 0.3442 0.3541 274,151 +0.00(+1.08%)
Jul 22, 2002 0.3558 0.3558 0.3452 0.3503 45,691 -0.01(-1.77%)
Jul 19, 2002 0.3591 0.3667 0.3566 0.3566 156,992 -0.01(-1.74%)
Jul 17, 2002 0.3748 0.3748 0.3629 0.3629 23,431 +0.00(+0.28%)
Jul 12, 2002 0.3617 0.3619 0.3617 0.3619 9,372 +0.00(+0.07%)
Jul 11, 2002 0.3733 0.3751 0.3617 0.3617 33,975 -0.01(-3.12%)
Jul 10, 2002 0.4046 0.4046 0.3730 0.3733 30,461 -0.03(-7.74%)
Jul 09, 2002 0.4021 0.4046 0.4021 0.4046 12,887 -0.00(-0.06%)
Jul 08, 2002 0.4049 0.4049 0.4049 0.4049 0 +0.00(+0.00%)
Jul 05, 2002 0.3920 0.4110 0.3920 0.4049 33,975 +0.01(+3.29%)
Jul 04, 2002 0.3882 0.3945 0.3667 0.3920 8,201 +0.00(+0.00%)
Jul 03, 2002 0.3882 0.3945 0.3667 0.3920 8,201 +0.02(+6.53%)
Jul 02, 2002 0.3743 0.3743 0.3680 0.3680 14,059 -0.00(-0.34%)
Jul 01, 2002 0.3806 0.3806 0.3680 0.3692 35,147 -0.01(-2.99%)
Jun 28, 2002 0.3950 0.3950 0.3806 0.3806 29,289 -0.02(-4.14%)
Jun 27, 2002 0.4034 0.4117 0.3971 0.3971 82,010 -0.01(-1.94%)
Jun 26, 2002 0.3973 0.4067 0.3973 0.4049 25,774 +0.01(+1.91%)
Jun 25, 2002 0.4170 0.4170 0.3973 0.3973 8,201 -0.01(-2.42%)
Jun 21, 2002 0.4008 0.4072 0.3933 0.4072 50,378 +0.01(+2.88%)
Jun 20, 2002 0.3794 0.3958 0.3781 0.3958 23,431 +0.02(+3.99%)
Jun 19, 2002 0.3692 0.3869 0.3692 0.3806 152,306 +0.01(+3.79%)
Jun 18, 2002 0.3667 0.3670 0.3531 0.3667 62,094 -0.00(-0.08%)
Jun 17, 2002 0.3768 0.3794 0.3670 0.3670 10,544 +0.01(+1.48%)
Jun 14, 2002 0.3617 0.3642 0.3617 0.3617 120,673 -0.00(-0.35%)
Jun 12, 2002 0.3604 0.3629 0.3604 0.3629 4,686 +0.00(+0.87%)
Jun 11, 2002 0.3617 0.3617 0.3598 0.3598 9,372 -0.02(-4.46%)
Jun 10, 2002 0.3639 0.3794 0.3619 0.3766 14,059 +0.01(+3.47%)
Jun 07, 2002 0.3730 0.3730 0.3639 0.3639 9,372 -0.00(-0.96%)
Jun 06, 2002 0.3515 0.3675 0.3515 0.3675 31,632 +0.02(+4.57%)
Jun 05, 2002 0.3515 0.3515 0.3452 0.3514 45,691 -0.00(-0.04%)
May 31, 2002 0.3505 0.3566 0.3503 0.3515 46,863 -0.01(-1.42%)
May 28, 2002 0.3981 0.3981 0.3548 0.3566 158,164 -0.04(-10.87%)
May 27, 2002 0.3917 0.4001 0.3917 0.4001 15,230 +0.00(+0.00%)
May 24, 2002 0.3917 0.4001 0.3917 0.4001 15,230 +0.01(+2.73%)
May 23, 2002 0.3816 0.3917 0.3816 0.3895 10,544 +0.02(+4.05%)
May 22, 2002 0.3743 0.3743 0.3743 0.3743 1,171 -0.02(-4.45%)
May 21, 2002 0.3857 0.4021 0.3768 0.3917 37,490 +0.01(+2.04%)
May 20, 2002 0.3839 0.3839 0.3839 0.3839 1,171 -0.02(-4.53%)
May 17, 2002 0.4021 0.4021 0.3920 0.4021 16,402 +0.00(+0.13%)
May 16, 2002 0.4016 0.4016 0.4016 0.4016 3,514 +0.01(+2.39%)
May 15, 2002 0.3948 0.3948 0.3923 0.3923 23,431 -0.00(-0.64%)
May 14, 2002 0.3794 0.3948 0.3794 0.3948 17,573 +0.02(+5.12%)
May 13, 2002 0.3756 0.3756 0.3756 0.3756 0 +0.00(+0.00%)
May 10, 2002 0.3758 0.3758 0.3756 0.3756 7,029 -0.00(-0.27%)
May 09, 2002 0.3854 0.3854 0.3766 0.3766 4,686 -0.01(-2.17%)
May 08, 2002 0.3756 0.3849 0.3756 0.3849 10,544 +0.01(+1.47%)
May 07, 2002 0.3766 0.3794 0.3756 0.3794 12,887 +0.00(+1.21%)
May 06, 2002 0.3948 0.3968 0.3748 0.3748 58,579 -0.02(-5.06%)
May 03, 2002 0.3887 0.3948 0.3766 0.3948 118,330 +0.01(+1.43%)
May 02, 2002 0.3730 0.3945 0.3730 0.3892 62,094 +0.02(+4.98%)
May 01, 2002 0.3617 0.3794 0.3604 0.3708 482,693 +0.01(+2.52%)
Apr 30, 2002 0.3617 0.3617 0.3611 0.3617 36,319 +0.01(+1.42%)
Apr 29, 2002 0.3591 0.3617 0.3566 0.3566 10,544 -0.00(-0.77%)
Apr 26, 2002 0.3613 0.3617 0.3568 0.3594 26,946 -0.00(-0.63%)
Apr 25, 2002 0.3613 0.3629 0.3533 0.3617 205,027 +0.00(+0.35%)
Apr 24, 2002 0.3614 0.3617 0.3591 0.3604 53,892 +0.00(+0.00%)
Apr 23, 2002 0.3591 0.3617 0.3533 0.3604 29,289 -0.00(-0.35%)
Apr 22, 2002 0.3617 0.3617 0.3617 0.3617 8,201 +0.00(+0.35%)
Apr 19, 2002 0.3604 0.3604 0.3604 0.3604 7,029 +0.00(+1.06%)
Apr 18, 2002 0.3566 0.3566 0.3566 0.3566 0 +0.00(+0.00%)
Apr 17, 2002 0.3591 0.3617 0.3541 0.3566 10,544 -0.00(-0.70%)
Apr 16, 2002 0.3692 0.3692 0.3591 0.3591 50,378 +0.00(+0.19%)
Apr 15, 2002 0.3584 0.3616 0.3546 0.3584 53,892 -0.00(-0.12%)
Apr 12, 2002 0.3589 0.3589 0.3589 0.3589 1,171 +0.00(+1.36%)
Apr 11, 2002 0.3617 0.3617 0.3533 0.3541 59,750 -0.01(-2.78%)
Apr 10, 2002 0.3654 0.3715 0.3642 0.3642 16,402 -0.01(-2.31%)
Apr 09, 2002 0.3730 0.3766 0.3480 0.3728 52,721 +0.00(+0.96%)
Apr 08, 2002 0.3642 0.3730 0.3477 0.3692 38,662 +0.01(+1.39%)
Apr 05, 2002 0.3513 0.3642 0.3414 0.3642 38,662 +0.02(+5.03%)
Apr 04, 2002 0.3513 0.3513 0.3427 0.3468 14,059 -0.00(-1.35%)
Apr 03, 2002 0.3525 0.3525 0.3515 0.3515 2,343 -0.00(-0.37%)
Apr 02, 2002 0.3610 0.3614 0.3414 0.3528 96,070 -0.01(-2.44%)
Apr 01, 2002 0.3528 0.3616 0.3528 0.3616 7,029 +0.01(+1.56%)
Mar 29, 2002 0.3568 0.3574 0.3561 0.3561 128,874 +0.00(+0.00%)
Mar 28, 2002 0.3568 0.3574 0.3561 0.3561 128,874 -0.00(-0.21%)
Mar 27, 2002 0.3629 0.3751 0.3568 0.3568 55,064 -0.01(-2.69%)
Mar 26, 2002 0.3728 0.3728 0.3667 0.3667 4,686 -0.01(-1.70%)
Mar 25, 2002 0.3844 0.3847 0.3617 0.3730 43,348 +0.01(+3.87%)
Mar 22, 2002 0.3604 0.3617 0.3591 0.3591 15,230 +0.00(+0.00%)
Mar 21, 2002 0.3614 0.3629 0.3490 0.3591 96,070 -0.00(-0.49%)
Mar 20, 2002 0.3515 0.3617 0.3442 0.3609 31,632 +0.01(+1.93%)
Mar 19, 2002 0.3685 0.3692 0.3541 0.3541 59,750 -0.02(-4.50%)
Mar 18, 2002 0.3853 0.3853 0.3556 0.3708 35,147 -0.01(-1.41%)
Mar 15, 2002 0.3541 0.3856 0.3503 0.3761 65,608 -0.01(-2.49%)
Mar 14, 2002 0.3728 0.3920 0.3604 0.3857 117,158 +0.01(+3.46%)
Mar 13, 2002 0.3538 0.3728 0.3531 0.3728 106,614 +0.02(+5.36%)
Mar 12, 2002 0.3414 0.3538 0.3414 0.3538 18,745 +0.01(+3.63%)
Mar 11, 2002 0.3312 0.3439 0.3304 0.3414 250,719 +0.01(+3.05%)
Mar 08, 2002 0.3333 0.3338 0.3288 0.3313 51,549 -0.00(-0.38%)
Mar 07, 2002 0.3313 0.3389 0.3313 0.3326 58,579 +0.00(+0.00%)
Mar 06, 2002 0.3308 0.3338 0.3308 0.3326 12,887 +0.01(+1.94%)
Mar 05, 2002 0.3338 0.3338 0.3262 0.3262 58,579 -0.01(-2.57%)
Mar 04, 2002 0.3437 0.3437 0.3313 0.3348 12,887 +0.00(+0.30%)
Mar 01, 2002 0.3313 0.3338 0.3313 0.3338 23,431 +0.01(+2.33%)
Feb 28, 2002 0.3262 0.3262 0.3262 0.3262 1,171 -0.01(-2.27%)
Feb 27, 2002 0.3313 0.3338 0.3313 0.3338 10,544 +0.01(+3.53%)
Feb 26, 2002 0.3250 0.3250 0.3225 0.3225 3,514 -0.01(-3.77%)
Feb 25, 2002 0.3288 0.3351 0.3288 0.3351 59,750 +0.01(+1.92%)
Feb 22, 2002 0.3288 0.3288 0.3288 0.3288 0 +0.00(+0.00%)
Feb 21, 2002 0.3288 0.3409 0.3283 0.3288 154,649 +0.00(+0.39%)
Feb 20, 2002 0.3166 0.3275 0.3166 0.3275 16,402 +0.01(+3.52%)
Feb 19, 2002 0.3189 0.3262 0.3164 0.3164 168,708 -0.01(-2.87%)
Feb 18, 2002 0.3257 0.3257 0.3257 0.3257 0 +0.00(+0.00%)
Feb 15, 2002 0.3257 0.3257 0.3257 0.3257 0 +0.00(+0.00%)
Feb 14, 2002 0.3257 0.3257 0.3257 0.3257 0 +0.00(+0.00%)
Feb 13, 2002 0.3262 0.3262 0.3187 0.3257 16,402 -0.00(-0.16%)
Feb 12, 2002 0.3262 0.3262 0.3262 0.3262 9,372 -0.00(-0.77%)
Feb 11, 2002 0.3242 0.3288 0.3212 0.3288 28,118 -0.00(-0.76%)
Feb 08, 2002 0.3313 0.3313 0.3313 0.3313 0 +0.00(+0.00%)
Feb 07, 2002 0.3288 0.3313 0.3288 0.3313 63,265 +0.00(+0.00%)
Feb 06, 2002 0.3414 0.3414 0.3313 0.3313 26,946 -0.02(-4.59%)
Feb 05, 2002 0.3472 0.3472 0.3472 0.3472 0 +0.00(+0.00%)
Feb 04, 2002 0.3477 0.3490 0.3389 0.3472 83,182 +0.00(+0.00%)
Feb 01, 2002 0.3460 0.3476 0.3455 0.3472 39,833 +0.00(+0.37%)
Jan 31, 2002 0.3389 0.3541 0.3389 0.3460 86,697 +0.03(+8.57%)
Jan 30, 2002 0.3187 0.3187 0.3187 0.3187 2,343 -0.00(-1.18%)
Jan 29, 2002 0.3225 0.3225 0.3225 0.3225 2,343 -0.01(-3.77%)
Jan 28, 2002 0.3225 0.3351 0.3225 0.3351 10,544 +0.01(+1.92%)
Jan 25, 2002 0.3258 0.3288 0.3257 0.3288 4,686 +0.00(+0.00%)
Jan 24, 2002 0.3326 0.3412 0.3288 0.3288 10,544 -0.00(-1.15%)
Jan 23, 2002 0.3326 0.3326 0.3326 0.3326 1,171 -0.00(-1.42%)
Jan 22, 2002 0.3374 0.3374 0.3374 0.3374 7,029 -0.00(-1.11%)
Jan 21, 2002 0.3321 0.3412 0.3321 0.3412 25,774 +0.00(+0.00%)
Jan 18, 2002 0.3321 0.3412 0.3321 0.3412 25,774 +0.00(+0.00%)
Jan 17, 2002 0.3412 0.3412 0.3412 0.3412 7,029 +0.02(+7.83%)
Jan 16, 2002 0.3288 0.3288 0.3164 0.3164 11,715 -0.02(-5.58%)
Jan 15, 2002 0.3412 0.3412 0.3351 0.3351 11,715 -0.00(-0.97%)
Jan 14, 2002 0.3367 0.3384 0.3351 0.3384 9,372 +0.00(+0.98%)
Jan 11, 2002 0.3351 0.3351 0.3351 0.3351 15,230 +0.00(+0.00%)
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.