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 29, 2005 4.336 4.361 4.228 4.240 863,888 -0.10(-2.24%)
Jul 28, 2005 4.207 4.360 4.125 4.338 885,544 +0.13(+3.10%)
Jul 27, 2005 4.134 4.248 4.134 4.207 498,560 +0.08(+1.95%)
Jul 26, 2005 4.164 4.193 4.118 4.127 818,218 -0.03(-0.83%)
Jul 25, 2005 4.164 4.167 4.094 4.161 927,419 +0.02(+0.46%)
Jul 22, 2005 4.005 4.162 3.979 4.142 1,682,403 +0.23(+5.79%)
Jul 21, 2005 3.923 3.968 3.841 3.915 646,855 -0.01(-0.16%)
Jul 20, 2005 3.762 3.922 3.759 3.922 1,371,051 +0.18(+4.72%)
Jul 19, 2005 3.855 3.855 3.735 3.745 831,287 -0.08(-2.04%)
Jul 18, 2005 3.881 3.929 3.796 3.823 537,607 -0.08(-1.97%)
Jul 15, 2005 3.964 3.966 3.851 3.900 403,756 -0.09(-2.31%)
Jul 14, 2005 3.942 4.078 3.942 3.992 1,143,494 +0.08(+2.03%)
Jul 13, 2005 3.924 3.929 3.872 3.913 793,443 -0.01(-0.23%)
Jul 12, 2005 3.867 3.929 3.840 3.922 619,274 +0.02(+0.53%)
Jul 11, 2005 3.878 3.950 3.860 3.901 445,766 +0.00(+0.10%)
Jul 08, 2005 3.745 3.897 3.724 3.897 927,596 +0.16(+4.21%)
Jul 07, 2005 3.683 3.762 3.628 3.740 807,637 +0.02(+0.52%)
Jul 06, 2005 3.732 3.758 3.695 3.721 544,605 -0.01(-0.34%)
Jul 05, 2005 3.581 3.733 3.568 3.733 1,116,381 +0.14(+3.96%)
Jul 01, 2005 3.442 3.600 3.442 3.591 1,316,330 +0.16(+4.55%)
Jun 30, 2005 3.491 3.541 3.421 3.435 1,152,888 -0.05(-1.36%)
Jun 29, 2005 3.470 3.532 3.470 3.482 1,167,811 +0.00(+0.00%)
Jun 28, 2005 3.462 3.495 3.429 3.482 569,151 +0.04(+1.08%)
Jun 27, 2005 3.427 3.532 3.412 3.445 939,952 +0.01(+0.22%)
Jun 24, 2005 3.516 3.570 3.425 3.438 1,120,453 -0.08(-2.26%)
Jun 23, 2005 3.544 3.571 3.507 3.517 1,099,360 -0.03(-0.97%)
Jun 22, 2005 3.555 3.587 3.480 3.552 2,210,894 -0.01(-0.36%)
Jun 21, 2005 3.472 3.621 3.472 3.564 2,254,471 +0.10(+2.77%)
Jun 20, 2005 3.462 3.495 3.417 3.468 1,779,004 +0.02(+0.45%)
Jun 17, 2005 3.503 3.599 3.442 3.453 2,473,353 -0.07(-2.03%)
Jun 16, 2005 3.489 3.566 3.489 3.525 1,135,257 +0.04(+1.21%)
Jun 15, 2005 3.426 3.499 3.392 3.482 1,473,144 +0.07(+2.14%)
Jun 14, 2005 3.500 3.514 3.390 3.409 1,314,018 -0.08(-2.35%)
Jun 13, 2005 3.520 3.543 3.461 3.491 1,183,427 -0.04(-1.02%)
Jun 10, 2005 3.598 3.598 3.503 3.527 1,545,699 -0.09(-2.41%)
Jun 09, 2005 3.626 3.662 3.604 3.614 597,399 -0.02(-0.63%)
Jun 08, 2005 3.933 3.933 3.622 3.637 2,365,969 -0.31(-7.76%)
Jun 07, 2005 4.039 4.069 3.942 3.943 415,716 -0.07(-1.79%)
Jun 06, 2005 4.027 4.041 3.992 4.015 378,377 -0.01(-0.22%)
Jun 03, 2005 4.033 4.062 3.978 4.024 728,793 -0.01(-0.16%)
Jun 02, 2005 3.891 4.030 3.891 4.030 1,104,608 +0.10(+2.44%)
Jun 01, 2005 3.945 3.945 3.886 3.934 751,828 +0.03(+0.82%)
May 31, 2005 3.997 3.998 3.900 3.902 749,355 -0.07(-1.77%)
May 27, 2005 3.943 4.007 3.883 3.973 882,904 +0.03(+0.65%)
May 26, 2005 3.904 3.963 3.873 3.947 789,423 +0.09(+2.42%)
May 25, 2005 3.934 3.934 3.838 3.854 1,567,579 -0.08(-2.11%)
May 24, 2005 3.911 3.961 3.879 3.937 11,233,591 +0.04(+0.92%)
May 23, 2005 3.836 3.927 3.836 3.901 2,064,577 +0.05(+1.26%)
May 20, 2005 3.828 3.853 3.760 3.853 2,233,023 +0.18(+4.95%)
May 19, 2005 3.598 3.677 3.587 3.671 881,540 +0.05(+1.27%)
May 18, 2005 3.582 3.645 3.531 3.625 727,939 +0.06(+1.69%)
May 17, 2005 3.561 3.599 3.535 3.564 1,297,684 -0.01(-0.14%)
May 16, 2005 3.485 3.581 3.485 3.570 1,567,204 +0.14(+4.07%)
May 13, 2005 3.403 3.564 3.386 3.430 540,955 -0.01(-0.26%)
May 12, 2005 3.559 3.584 3.390 3.439 554,457 -0.14(-3.80%)
May 11, 2005 3.662 3.699 3.559 3.575 648,412 -0.07(-1.93%)
May 10, 2005 3.713 3.719 3.568 3.645 680,331 -0.03(-0.90%)
May 09, 2005 3.731 3.731 3.621 3.678 844,190 +0.02(+0.45%)
May 06, 2005 3.572 3.683 3.572 3.662 598,128 +0.10(+2.91%)
May 05, 2005 3.602 3.655 3.504 3.558 776,005 -0.05(-1.38%)
May 04, 2005 3.564 3.611 3.522 3.608 793,813 +0.04(+1.15%)
May 03, 2005 3.509 3.593 3.488 3.567 663,174 +0.03(+0.83%)
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.