Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

196.75 +2.09 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 1.882 1.884 1.771 1.804 3,523,807 -0.08(-4.24%)
May 27, 2004 1.851 1.926 1.851 1.884 3,550,487 +0.01(+0.28%)
May 26, 2004 1.834 1.881 1.824 1.879 1,799,871 +0.01(+0.31%)
May 25, 2004 1.690 1.881 1.679 1.873 4,461,711 +0.20(+11.87%)
May 24, 2004 1.613 1.683 1.605 1.674 2,149,789 +0.08(+5.31%)
May 21, 2004 1.592 1.608 1.555 1.590 865,046 +0.52(+48.40%)
May 20, 2004 1.066 1.071 1.063 1.071 821,947 +0.01(+0.49%)
May 19, 2004 1.073 1.074 1.065 1.066 845,036 -0.01(-0.62%)
May 18, 2004 1.079 1.079 1.066 1.073 704,966 -0.00(-0.27%)
May 17, 2004 1.086 1.086 1.061 1.076 906,605 -0.01(-0.48%)
May 14, 2004 1.074 1.091 1.068 1.081 2,756,757 +0.00(+0.13%)
May 13, 2004 1.057 1.084 1.053 1.079 951,243 +0.03(+2.89%)
May 12, 2004 1.044 1.057 1.042 1.049 1,108,244 -0.00(-0.36%)
May 11, 2004 1.018 1.065 1.018 1.053 1,719,317 +0.03(+3.32%)
May 10, 2004 1.027 1.027 1.011 1.019 1,676,219 -0.01(-0.87%)
May 07, 2004 1.053 1.063 1.028 1.028 598,759 -0.03(-2.89%)
May 06, 2004 1.083 1.083 1.029 1.059 1,680,837 -0.01(-0.95%)
May 05, 2004 1.098 1.104 1.067 1.069 1,745,484 -0.03(-2.71%)
May 04, 2004 1.085 1.114 1.085 1.098 997,419 +0.01(+0.77%)
May 03, 2004 1.074 1.095 1.074 1.090 3,210,830 +0.01(+1.34%)
Apr 30, 2004 1.066 1.091 1.061 1.076 1,157,499 +0.02(+1.75%)
Apr 29, 2004 1.091 1.093 1.050 1.057 1,947,123 -0.02(-1.80%)
Apr 28, 2004 1.101 1.114 1.076 1.076 2,838,336 -0.03(-2.79%)
Apr 27, 2004 1.097 1.112 1.095 1.107 1,642,356 +0.02(+1.45%)
Apr 26, 2004 1.102 1.108 1.087 1.091 744,986 -0.00(-0.34%)
Apr 23, 2004 1.092 1.130 1.087 1.095 3,275,477 +0.00(+0.37%)
Apr 22, 2004 1.065 1.119 1.059 1.091 4,163,612 +0.03(+2.55%)
Apr 21, 2004 1.033 1.064 1.027 1.064 878,899 +0.02(+2.08%)
Apr 20, 2004 1.016 1.042 1.016 1.042 963,556 +0.03(+3.17%)
Apr 19, 2004 1.021 1.021 0.9748 1.010 918,919 -0.02(-1.63%)
Apr 16, 2004 1.003 1.028 0.9976 1.027 1,075,920 +0.03(+3.10%)
Apr 15, 2004 1.009 1.035 0.9745 0.9962 951,243 -0.01(-1.29%)
Apr 14, 2004 0.9917 1.022 0.9917 1.009 540,269 +0.02(+1.51%)
Apr 13, 2004 0.9941 1.018 0.9907 0.9941 772,692 -0.00(-0.09%)
Apr 12, 2004 1.025 1.027 0.9835 0.9950 546,426 -0.01(-0.72%)
Apr 08, 2004 1.025 1.025 0.9947 1.002 743,447 +0.00(+0.09%)
Apr 07, 2004 1.021 1.022 0.9996 1.001 637,240 -0.01(-0.80%)
Apr 06, 2004 1.028 1.036 1.009 1.009 698,809 -0.03(-2.89%)
Apr 05, 2004 1.050 1.059 1.033 1.039 520,259 -0.02(-1.56%)
Apr 02, 2004 1.039 1.065 1.019 1.056 988,184 +0.03(+3.39%)
Apr 01, 2004 1.018 1.038 1.008 1.021 2,656,707 +0.05(+4.64%)
Mar 31, 2004 0.9846 0.9846 0.9719 0.9760 691,113 -0.01(-0.65%)
Mar 30, 2004 0.9988 1.003 0.9702 0.9823 1,002,037 -0.02(-1.90%)
Mar 29, 2004 0.9436 1.002 0.9364 1.001 1,128,254 +0.05(+5.70%)
Mar 26, 2004 0.9650 0.9650 0.9474 0.9474 452,533 -0.02(-1.83%)
Mar 25, 2004 0.9156 0.9659 0.9156 0.9650 712,662 +0.04(+4.50%)
Mar 24, 2004 0.9075 0.9237 0.9041 0.9234 928,154 +0.01(+1.52%)
Mar 23, 2004 0.9095 0.9165 0.9075 0.9095 515,641 -0.00(-0.16%)
Mar 22, 2004 0.9416 0.9416 0.9087 0.9110 681,878 -0.03(-3.22%)
Mar 19, 2004 0.9581 0.9615 0.9364 0.9413 652,632 -0.01(-0.91%)
Mar 18, 2004 0.9508 0.9615 0.9468 0.9500 669,564 -0.01(-0.90%)
Mar 17, 2004 0.9049 0.9737 0.9041 0.9586 1,659,288 +0.05(+6.00%)
Mar 16, 2004 0.9339 0.9407 0.9042 0.9043 2,598,217 -0.04(-3.87%)
Mar 15, 2004 0.9557 0.9618 0.9298 0.9407 595,681 -0.02(-1.87%)
Mar 12, 2004 0.9520 0.9618 0.9462 0.9586 1,442,256 +0.01(+1.07%)
Mar 11, 2004 0.9416 0.9638 0.9246 0.9485 1,864,005 +0.01(+0.58%)
Mar 10, 2004 0.9240 0.9618 0.9240 0.9430 772,692 +0.01(+1.43%)
Mar 09, 2004 0.9335 0.9497 0.9298 0.9298 374,032 -0.01(-1.53%)
Mar 08, 2004 0.9321 0.9546 0.9321 0.9442 460,229 -0.00(-0.43%)
Mar 05, 2004 0.9432 0.9734 0.9309 0.9482 695,731 +0.01(+1.58%)
Mar 04, 2004 0.9384 0.9459 0.9220 0.9335 606,455 -0.01(-1.22%)
Mar 03, 2004 0.9586 0.9612 0.9384 0.9451 358,640 -0.02(-2.53%)
Mar 02, 2004 0.9722 0.9722 0.9609 0.9696 1,102,087 +0.00(+0.30%)
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.