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

Old Dominion Freight Line Inc (NQ: ODFL )

196.48 -22.80 (-10.40%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 24, 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 1.829 1.829 1.803 1.821 841,972 +0.00(+0.00%)
Jul 30, 2003 1.849 1.878 1.798 1.821 1,558,196 -0.04(-2.14%)
Jul 29, 2003 1.812 1.873 1.803 1.861 887,273 +0.06(+3.35%)
Jul 28, 2003 1.800 1.837 1.767 1.800 1,010,679 +0.03(+1.51%)
Jul 25, 2003 1.766 1.798 1.733 1.774 568,604 +0.02(+1.20%)
Jul 24, 2003 1.791 1.800 1.713 1.753 689,667 -0.01(-0.36%)
Jul 23, 2003 1.685 1.798 1.685 1.759 1,434,009 +0.05(+2.79%)
Jul 22, 2003 1.671 1.711 1.671 1.711 559,232 +0.04(+2.28%)
Jul 21, 2003 1.662 1.704 1.662 1.673 778,707 -0.02(-0.98%)
Jul 18, 2003 1.661 1.695 1.630 1.689 544,392 +0.04(+2.34%)
Jul 17, 2003 1.642 1.678 1.629 1.651 1,082,536 -0.02(-1.02%)
Jul 16, 2003 1.650 1.693 1.637 1.668 1,543,356 +0.02(+1.45%)
Jul 15, 2003 1.617 1.664 1.614 1.644 788,861 +0.02(+1.01%)
Jul 14, 2003 1.580 1.658 1.572 1.627 1,578,503 +0.06(+3.51%)
Jul 11, 2003 1.539 1.633 1.539 1.572 2,059,630 +0.04(+2.79%)
Jul 10, 2003 1.440 1.576 1.440 1.530 3,103,114 +0.11(+7.61%)
Jul 09, 2003 1.396 1.454 1.396 1.421 1,126,275 +0.01(+0.36%)
Jul 08, 2003 1.382 1.476 1.347 1.416 1,999,489 +0.14(+10.57%)
Jul 07, 2003 1.216 1.292 1.210 1.281 1,556,634 +0.07(+5.68%)
Jul 03, 2003 1.240 1.249 1.212 1.212 219,475 -0.03(-2.70%)
Jul 02, 2003 1.218 1.246 1.203 1.246 986,623 +0.03(+2.24%)
Jul 01, 2003 1.231 1.244 1.161 1.218 1,460,564 +0.00(+0.19%)
Jun 30, 2003 1.222 1.287 1.174 1.216 4,367,573 -0.01(-0.46%)
Jun 27, 2003 1.234 1.247 1.199 1.222 987,872 -0.01(-0.97%)
Jun 26, 2003 1.274 1.313 1.223 1.234 1,293,419 -0.04(-3.09%)
Jun 25, 2003 1.266 1.291 1.250 1.273 931,793 +0.01(+0.81%)
Jun 24, 2003 1.269 1.292 1.251 1.263 937,260 +0.01(+0.68%)
Jun 23, 2003 1.320 1.321 1.237 1.254 939,603 -0.03(-2.70%)
Jun 20, 2003 1.290 1.327 1.210 1.289 1,170,013 -0.00(-0.13%)
Jun 19, 2003 1.335 1.380 1.272 1.291 1,401,985 -0.06(-4.50%)
Jun 18, 2003 1.406 1.434 1.317 1.351 1,426,198 -0.07(-4.70%)
Jun 17, 2003 1.434 1.437 1.371 1.418 537,362 +0.49(+52.41%)
Jun 16, 2003 0.9282 0.9393 0.9016 0.9304 924,373 +0.00(+0.24%)
Jun 13, 2003 0.9335 0.9522 0.9170 0.9282 1,848,747 -0.03(-2.93%)
Jun 12, 2003 0.8728 0.9585 0.8728 0.9562 1,658,951 +0.08(+9.28%)
Jun 11, 2003 0.8700 0.8839 0.8599 0.8751 836,505 +0.01(+1.17%)
Jun 10, 2003 0.8525 0.8697 0.8412 0.8650 876,338 +0.02(+2.40%)
Jun 09, 2003 0.8581 0.8566 0.8401 0.8447 1,415,181 -0.01(-1.56%)
Jun 06, 2003 0.8700 0.8839 0.8500 0.8581 2,927,768 -0.01(-0.85%)
Jun 05, 2003 0.9029 0.9079 0.8485 0.8654 3,452,634 -0.06(-6.48%)
Jun 04, 2003 0.9408 0.9408 0.9206 0.9254 925,545 -0.01(-1.29%)
Jun 03, 2003 0.9638 0.9737 0.9294 0.9375 940,775 -0.05(-4.58%)
Jun 02, 2003 1.004 1.004 0.9712 0.9825 1,069,648 -0.02(-1.57%)
May 30, 2003 0.9787 1.012 0.9787 0.9982 1,612,088 +0.02(+1.73%)
May 29, 2003 0.9610 0.9889 0.9395 0.9813 1,467,984 +0.02(+2.10%)
May 28, 2003 0.9183 0.9797 0.9183 0.9610 1,517,190 +0.03(+3.68%)
May 27, 2003 0.9099 0.9299 0.8963 0.9269 1,912,012 +0.02(+1.81%)
May 23, 2003 0.8854 0.9307 0.8670 0.9105 838,848 +0.04(+4.68%)
May 22, 2003 0.8839 0.9003 0.8566 0.8697 1,598,029 -0.01(-1.52%)
May 21, 2003 0.8745 0.8912 0.8652 0.8831 828,304 +0.02(+2.13%)
May 20, 2003 0.8718 0.9077 0.8586 0.8647 1,195,007 +0.00(+0.24%)
May 19, 2003 0.8798 0.8897 0.8573 0.8627 829,475 -0.03(-3.45%)
May 16, 2003 0.8839 0.9036 0.8839 0.8935 1,014,584 +0.00(+0.48%)
May 15, 2003 0.8928 0.9099 0.8652 0.8892 520,179 -0.01(-1.04%)
May 14, 2003 0.9102 0.9206 0.8857 0.8986 393,649 -0.01(-1.11%)
May 13, 2003 0.8599 0.9211 0.8599 0.9087 568,214 +0.05(+5.30%)
May 12, 2003 0.8627 0.8756 0.8447 0.8629 681,857 -0.01(-1.10%)
May 09, 2003 0.8480 0.8824 0.8409 0.8725 548,297 +0.03(+3.76%)
May 08, 2003 0.8346 0.8460 0.8270 0.8409 613,905 +0.01(+1.06%)
May 07, 2003 0.8346 0.8573 0.8260 0.8321 658,425 -0.00(-0.51%)
May 06, 2003 0.8371 0.8422 0.8245 0.8364 509,635 +0.01(+0.73%)
May 05, 2003 0.8310 0.8371 0.8219 0.8303 1,238,355 -0.00(-0.12%)
May 02, 2003 0.8270 0.8409 0.8194 0.8313 481,517 +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.