Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

427.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 0.8396 0.8551 0.8088 0.8293 1,141,115 -0.01(-1.12%)
Apr 30, 2003 0.8126 0.8386 0.7992 0.8386 434,654 +0.02(+2.69%)
Apr 29, 2003 0.7966 0.8169 0.7782 0.8166 1,455,097 +0.02(+3.10%)
Apr 28, 2003 0.7929 0.8093 0.7701 0.7921 1,339,111 +0.02(+2.32%)
Apr 25, 2003 0.7870 0.7931 0.7592 0.7741 2,756,718 -0.02(-3.04%)
Apr 24, 2003 0.8364 0.8548 0.7582 0.7984 6,863,092 -0.09(-9.80%)
Apr 23, 2003 0.8609 0.8862 0.8508 0.8852 763,867 +0.04(+4.57%)
Apr 22, 2003 0.8396 0.8601 0.8346 0.8465 526,037 +0.00(+0.24%)
Apr 21, 2003 0.8472 0.8472 0.8399 0.8444 560,013 -0.00(-0.03%)
Apr 17, 2003 0.8409 0.8472 0.8409 0.8447 557,670 +0.00(+0.15%)
Apr 16, 2003 0.8487 0.8487 0.8358 0.8434 476,831 -0.00(-0.45%)
Apr 15, 2003 0.8288 0.8495 0.7853 0.8472 2,996,891 +0.00(+0.18%)
Apr 14, 2003 0.8404 0.8472 0.8298 0.8457 549,469 +0.01(+0.63%)
Apr 11, 2003 0.8442 0.8477 0.8353 0.8404 111,299 -0.00(-0.45%)
Apr 10, 2003 0.8515 0.8528 0.8422 0.8442 645,538 -0.01(-0.65%)
Apr 09, 2003 0.8318 0.8546 0.8250 0.8498 1,330,910 +0.02(+2.88%)
Apr 08, 2003 0.8763 0.8763 0.8257 0.8260 1,680,040 -0.05(-5.20%)
Apr 07, 2003 0.8427 0.8763 0.8401 0.8713 837,676 +0.04(+4.30%)
Apr 04, 2003 0.8414 0.8637 0.8346 0.8353 755,666 -0.01(-1.08%)
Apr 03, 2003 0.8551 0.8708 0.8412 0.8444 868,137 -0.01(-1.07%)
Apr 02, 2003 0.8351 0.8705 0.8333 0.8536 1,622,632 +0.02(+2.90%)
Apr 01, 2003 0.8055 0.8326 0.7858 0.8295 1,361,371 +0.03(+4.13%)
Mar 31, 2003 0.7587 0.8027 0.7526 0.7966 2,231,852 +0.04(+4.93%)
Mar 28, 2003 0.7531 0.7638 0.7486 0.7592 1,416,786 +0.00(+0.20%)
Mar 27, 2003 0.7397 0.7673 0.7397 0.7577 711,392 +0.01(+1.56%)
Mar 26, 2003 0.7612 0.7612 0.7311 0.7461 1,450,411 -0.01(-1.34%)
Mar 25, 2003 0.7547 0.7668 0.7342 0.7562 986,467 +0.00(+0.64%)
Mar 24, 2003 0.7342 0.7597 0.7225 0.7514 1,050,903 +0.01(+1.71%)
Mar 21, 2003 0.7648 0.7840 0.7339 0.7388 73,574,976 -0.02(-2.27%)
Mar 20, 2003 0.7499 0.7587 0.7357 0.7559 410,777 +0.00(+0.37%)
Mar 19, 2003 0.7865 0.7865 0.7494 0.7531 919,499 -0.03(-3.90%)
Mar 18, 2003 0.7688 0.7987 0.7688 0.7837 885,711 +0.01(+1.47%)
Mar 17, 2003 0.7486 0.7736 0.7284 0.7724 974,915 +0.02(+2.69%)
Mar 14, 2003 0.7046 0.7574 0.7046 0.7521 570,557 +0.04(+6.25%)
Mar 13, 2003 0.6841 0.7132 0.6793 0.7079 645,538 +0.04(+5.23%)
Mar 12, 2003 0.6816 0.6859 0.6616 0.6727 424,110 -0.00(-0.71%)
Mar 11, 2003 0.6737 0.6828 0.6662 0.6775 586,959 +0.01(+1.55%)
Mar 10, 2003 0.6806 0.6935 0.6672 0.6672 315,153 -0.02(-2.76%)
Mar 07, 2003 0.7079 0.7079 0.6826 0.6861 274,148 -0.02(-3.07%)
Mar 06, 2003 0.7306 0.7306 0.7008 0.7079 413,566 -0.02(-2.30%)
Mar 05, 2003 0.7005 0.7284 0.6793 0.7246 1,172,747 +0.02(+3.43%)
Mar 04, 2003 0.7008 0.7084 0.6942 0.7005 660,768 +0.01(+1.13%)
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.