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 )

182.42 -14.24 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 1.856 1.856 1.803 1.814 92,547 -0.05(-2.45%)
Nov 26, 2003 1.810 1.863 1.784 1.860 149,908 +0.06(+3.16%)
Nov 25, 2003 1.812 1.829 1.776 1.803 384,912 -0.02(-1.00%)
Nov 24, 2003 1.741 1.856 1.741 1.821 358,184 +0.06(+3.39%)
Nov 21, 2003 1.762 1.762 1.707 1.761 145,737 -0.00(-0.19%)
Nov 20, 2003 1.762 1.774 1.754 1.765 266,113 -0.00(-0.19%)
Nov 19, 2003 1.764 1.797 1.764 1.768 205,894 +0.00(+0.23%)
Nov 18, 2003 1.794 1.794 1.764 1.764 169,356 -0.03(-1.59%)
Nov 17, 2003 1.770 1.806 1.770 1.792 301,339 +0.01(+0.48%)
Nov 14, 2003 1.795 1.807 1.770 1.784 317,499 +0.00(+0.13%)
Nov 13, 2003 1.798 1.803 1.773 1.782 297,965 -0.01(-0.67%)
Nov 12, 2003 1.770 1.801 1.763 1.794 358,216 +0.01(+0.67%)
Nov 11, 2003 1.779 1.783 1.770 1.782 183,845 -0.01(-0.57%)
Nov 10, 2003 1.800 1.800 1.766 1.792 219,242 -0.02(-1.13%)
Nov 07, 2003 1.822 1.841 1.800 1.812 168,653 -0.01(-0.56%)
Nov 06, 2003 1.823 1.831 1.791 1.823 145,346 +0.01(+0.57%)
Nov 05, 2003 1.831 1.847 1.811 1.812 391,004 -0.03(-1.85%)
Nov 04, 2003 1.863 1.878 1.821 1.847 344,696 -0.03(-1.52%)
Nov 03, 2003 1.816 1.887 1.816 1.875 259,100 +0.05(+2.74%)
Oct 31, 2003 1.856 1.863 1.802 1.825 771,301 -0.03(-1.38%)
Oct 30, 2003 1.910 1.911 1.850 1.850 304,612 -0.06(-3.10%)
Oct 29, 2003 1.866 1.910 1.847 1.910 766,263 +0.05(+2.94%)
Oct 28, 2003 1.777 1.866 1.777 1.855 554,714 +0.06(+3.62%)
Oct 27, 2003 1.731 1.796 1.730 1.790 427,238 +0.04(+2.58%)
Oct 24, 2003 1.719 1.747 1.697 1.745 430,362 -0.01(-0.78%)
Oct 23, 2003 1.743 1.826 1.701 1.759 423,332 +0.04(+2.35%)
Oct 22, 2003 1.786 1.821 1.714 1.718 563,142 -0.07(-4.00%)
Oct 21, 2003 1.832 1.852 1.784 1.790 258,529 -0.05(-2.90%)
Oct 20, 2003 1.853 1.886 1.817 1.844 466,806 -0.03(-1.58%)
Oct 17, 2003 1.906 1.906 1.832 1.873 661,024 -0.02(-1.05%)
Oct 16, 2003 1.930 1.930 1.890 1.893 441,851 -0.04(-1.89%)
Oct 15, 2003 1.946 1.976 1.930 1.930 435,314 -0.03(-1.40%)
Oct 14, 2003 1.941 1.983 1.913 1.957 291,951 +0.02(+0.85%)
Oct 13, 2003 1.872 1.940 1.844 1.940 462,291 +0.09(+5.12%)
Oct 10, 2003 1.881 1.883 1.845 1.846 572,592 -0.03(-1.73%)
Oct 09, 2003 1.812 1.881 1.787 1.878 1,440,995 +0.04(+2.39%)
Oct 08, 2003 1.662 1.854 1.662 1.835 1,708,772 +0.15(+8.96%)
Oct 07, 2003 1.659 1.687 1.639 1.684 1,763,032 +0.02(+1.37%)
Oct 06, 2003 1.708 1.709 1.658 1.661 785,774 -0.03(-1.78%)
Oct 03, 2003 1.684 1.712 1.659 1.691 1,285,947 +0.01(+0.85%)
Oct 02, 2003 1.709 1.713 1.677 1.677 728,335 -0.02(-1.47%)
Oct 01, 2003 1.689 1.712 1.675 1.702 693,695 +0.03(+1.84%)
Sep 30, 2003 1.673 1.699 1.653 1.671 1,043,999 -0.01(-0.34%)
Sep 29, 2003 1.681 1.708 1.660 1.677 751,337 -0.03(-1.64%)
Sep 26, 2003 1.722 1.750 1.699 1.705 959,231 -0.02(-1.19%)
Sep 25, 2003 1.764 1.781 1.717 1.725 1,134,977 -0.05(-2.79%)
Sep 24, 2003 1.783 1.783 1.771 1.775 670,662 -0.02(-1.23%)
Sep 23, 2003 1.788 1.804 1.776 1.797 637,733 -0.00(-0.19%)
Sep 22, 2003 1.869 1.869 1.779 1.800 871,956 -0.02(-1.12%)
Sep 19, 2003 1.846 1.894 1.764 1.821 1,518,202 -0.10(-4.96%)
Sep 18, 2003 1.876 1.918 1.874 1.916 969,479 +0.02(+1.08%)
Sep 17, 2003 1.940 1.946 1.856 1.895 581,239 +0.00(+0.03%)
Sep 16, 2003 1.874 1.923 1.872 1.895 570,218 -0.02(-0.95%)
Sep 15, 2003 1.935 1.935 1.893 1.913 348,351 -0.02(-1.03%)
Sep 12, 2003 1.938 1.938 1.895 1.933 371,783 -0.01(-0.47%)
Sep 11, 2003 1.953 1.985 1.940 1.942 324,138 -0.02(-1.02%)
Sep 10, 2003 1.983 1.984 1.959 1.962 433,486 -0.03(-1.43%)
Sep 09, 2003 1.983 2.014 1.971 1.990 742,785 -0.00(-0.14%)
Sep 08, 2003 1.952 2.009 1.952 1.993 754,501 +0.04(+1.95%)
Sep 05, 2003 1.965 1.997 1.938 1.955 713,682 -0.01(-0.75%)
Sep 04, 2003 1.992 2.009 1.970 1.970 684,986 -0.03(-1.37%)
Sep 03, 2003 1.979 2.029 1.979 1.997 302,269 -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.