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 )

169.84 -5.86 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 28, 2003 1.853 1.853 1.801 1.811 92,687 -0.05(-2.45%)
Nov 26, 2003 1.807 1.860 1.781 1.857 150,135 +0.06(+3.16%)
Nov 25, 2003 1.809 1.826 1.773 1.800 385,494 -0.02(-1.00%)
Nov 24, 2003 1.739 1.853 1.739 1.818 358,726 +0.06(+3.39%)
Nov 21, 2003 1.760 1.760 1.705 1.758 145,957 -0.00(-0.19%)
Nov 20, 2003 1.759 1.771 1.751 1.762 266,516 -0.00(-0.19%)
Nov 19, 2003 1.761 1.794 1.761 1.765 206,205 +0.00(+0.23%)
Nov 18, 2003 1.791 1.791 1.761 1.761 169,612 -0.03(-1.59%)
Nov 17, 2003 1.767 1.803 1.767 1.790 301,795 +0.01(+0.48%)
Nov 14, 2003 1.793 1.804 1.767 1.781 317,979 +0.00(+0.13%)
Nov 13, 2003 1.795 1.801 1.770 1.779 298,416 -0.01(-0.67%)
Nov 12, 2003 1.767 1.798 1.760 1.791 358,758 +0.01(+0.67%)
Nov 11, 2003 1.777 1.780 1.767 1.779 184,123 -0.01(-0.57%)
Nov 10, 2003 1.797 1.797 1.763 1.789 219,574 -0.02(-1.13%)
Nov 07, 2003 1.819 1.839 1.797 1.810 168,908 -0.01(-0.56%)
Nov 06, 2003 1.820 1.828 1.789 1.820 145,566 +0.01(+0.57%)
Nov 05, 2003 1.828 1.844 1.808 1.810 391,596 -0.03(-1.85%)
Nov 04, 2003 1.860 1.875 1.818 1.844 345,217 -0.03(-1.52%)
Nov 03, 2003 1.814 1.885 1.814 1.872 259,491 +0.05(+2.74%)
Oct 31, 2003 1.853 1.860 1.799 1.822 772,468 -0.03(-1.38%)
Oct 30, 2003 1.907 1.908 1.848 1.848 305,073 -0.06(-3.10%)
Oct 29, 2003 1.864 1.907 1.844 1.907 767,422 +0.05(+2.94%)
Oct 28, 2003 1.774 1.863 1.774 1.852 555,553 +0.06(+3.62%)
Oct 27, 2003 1.728 1.793 1.728 1.787 427,884 +0.04(+2.58%)
Oct 24, 2003 1.716 1.744 1.695 1.743 431,013 -0.01(-0.78%)
Oct 23, 2003 1.740 1.823 1.698 1.756 423,973 +0.04(+2.35%)
Oct 22, 2003 1.783 1.818 1.711 1.716 563,993 -0.07(-4.01%)
Oct 21, 2003 1.830 1.849 1.782 1.787 258,920 -0.05(-2.90%)
Oct 20, 2003 1.851 1.883 1.814 1.841 467,512 -0.03(-1.58%)
Oct 17, 2003 1.903 1.903 1.830 1.870 662,024 -0.02(-1.05%)
Oct 16, 2003 1.927 1.927 1.887 1.890 442,520 -0.04(-1.89%)
Oct 15, 2003 1.943 1.973 1.927 1.927 435,972 -0.03(-1.40%)
Oct 14, 2003 1.938 1.980 1.910 1.954 292,392 +0.02(+0.85%)
Oct 13, 2003 1.869 1.937 1.841 1.937 462,991 +0.09(+5.12%)
Oct 10, 2003 1.878 1.880 1.842 1.843 573,459 -0.03(-1.73%)
Oct 09, 2003 1.810 1.878 1.785 1.876 1,443,175 +0.04(+2.39%)
Oct 08, 2003 1.659 1.852 1.659 1.832 1,711,357 +0.15(+8.96%)
Oct 07, 2003 1.656 1.684 1.637 1.681 1,765,700 +0.02(+1.37%)
Oct 06, 2003 1.706 1.706 1.655 1.658 786,963 -0.03(-1.78%)
Oct 03, 2003 1.682 1.709 1.657 1.689 1,287,893 +0.01(+0.85%)
Oct 02, 2003 1.706 1.710 1.674 1.674 729,437 -0.02(-1.47%)
Oct 01, 2003 1.686 1.710 1.673 1.699 694,745 +0.03(+1.84%)
Sep 30, 2003 1.670 1.696 1.651 1.669 1,045,579 -0.01(-0.34%)
Sep 29, 2003 1.679 1.705 1.658 1.674 752,474 -0.03(-1.63%)
Sep 26, 2003 1.719 1.747 1.697 1.702 960,682 -0.02(-1.19%)
Sep 25, 2003 1.761 1.778 1.715 1.723 1,136,694 -0.05(-2.79%)
Sep 24, 2003 1.780 1.780 1.769 1.772 671,676 -0.02(-1.23%)
Sep 23, 2003 1.785 1.802 1.773 1.794 638,697 -0.00(-0.19%)
Sep 22, 2003 1.866 1.866 1.776 1.798 873,275 -0.02(-1.12%)
Sep 19, 2003 1.843 1.891 1.761 1.818 1,520,499 -0.09(-4.96%)
Sep 18, 2003 1.873 1.915 1.871 1.913 970,945 +0.02(+1.08%)
Sep 17, 2003 1.937 1.943 1.853 1.893 582,118 +0.00(+0.03%)
Sep 16, 2003 1.871 1.920 1.869 1.892 571,081 -0.02(-0.95%)
Sep 15, 2003 1.932 1.932 1.890 1.910 348,878 -0.02(-1.03%)
Sep 12, 2003 1.935 1.935 1.892 1.930 372,345 -0.01(-0.47%)
Sep 11, 2003 1.951 1.982 1.937 1.939 324,628 -0.02(-1.02%)
Sep 10, 2003 1.980 1.981 1.956 1.959 434,142 -0.03(-1.43%)
Sep 09, 2003 1.980 2.011 1.968 1.987 743,908 -0.00(-0.14%)
Sep 08, 2003 1.949 2.006 1.949 1.990 755,642 +0.04(+1.95%)
Sep 05, 2003 1.962 1.994 1.935 1.952 714,762 -0.01(-0.75%)
Sep 04, 2003 1.989 2.006 1.967 1.967 686,023 -0.03(-1.37%)
Sep 03, 2003 1.976 2.026 1.976 1.994 302,726 -0.01(-0.54%)
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.