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 )

204.52 +7.77 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.