Old Dominion Freight Line Inc (NQ: ODFL )

216.85 -211.10 (-49.33%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 14,058 +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 0.3746 248,374 +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 274,148 +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 156,991 -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 30,460 -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 14,058 -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 0.4009 0.4072 0.3933 0.4072 50,377 +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 152,304 +0.01(+3.79%)
Jun 18, 2002 0.3667 0.3670 0.3531 0.3667 62,093 -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 120,672 -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 14,058 +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 158,162 -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 58,578 -0.02(-5.06%)
May 03, 2002 0.3887 0.3948 0.3766 0.3948 118,329 +0.01(+1.43%)
May 02, 2002 0.3730 0.3945 0.3730 0.3892 62,093 +0.02(+4.98%)
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.