Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

169.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.097 2.147 2.089 2.116 588,243 +0.04(+1.75%)
Apr 29, 2004 2.148 2.151 2.067 2.080 989,531 -0.04(-1.80%)
Apr 28, 2004 2.166 2.193 2.118 2.118 1,442,447 -0.06(-2.79%)
Apr 27, 2004 2.159 2.187 2.154 2.179 834,648 +0.03(+1.46%)
Apr 26, 2004 2.169 2.181 2.140 2.148 378,603 -0.01(-0.34%)
Apr 23, 2004 2.149 2.224 2.140 2.155 1,664,603 +0.01(+0.37%)
Apr 22, 2004 2.096 2.201 2.083 2.147 2,115,955 +0.05(+2.55%)
Apr 21, 2004 2.032 2.094 2.022 2.094 446,658 +0.04(+2.08%)
Apr 20, 2004 2.000 2.051 1.999 2.051 489,681 +0.06(+3.17%)
Apr 19, 2004 2.008 2.009 1.918 1.988 466,996 -0.03(-1.63%)
Apr 16, 2004 1.974 2.023 1.963 2.021 546,784 +0.06(+3.10%)
Apr 15, 2004 1.985 2.037 1.918 1.960 483,423 -0.03(-1.29%)
Apr 14, 2004 1.951 2.011 1.951 1.986 274,565 +0.03(+1.51%)
Apr 13, 2004 1.956 2.003 1.949 1.956 392,683 -0.00(-0.09%)
Apr 12, 2004 2.018 2.020 1.935 1.958 277,694 -0.01(-0.72%)
Apr 08, 2004 2.016 2.016 1.957 1.972 377,821 +0.00(+0.09%)
Apr 07, 2004 2.010 2.012 1.967 1.970 323,846 -0.02(-0.80%)
Apr 06, 2004 2.023 2.039 1.986 1.986 355,136 -0.06(-2.89%)
Apr 05, 2004 2.065 2.084 2.033 2.045 264,396 -0.03(-1.56%)
Apr 02, 2004 2.044 2.095 2.005 2.078 502,197 +0.07(+3.39%)
Apr 01, 2004 2.003 2.043 1.984 2.010 1,350,143 +0.09(+4.65%)
Mar 31, 2004 1.937 1.937 1.912 1.920 351,225 -0.01(-0.65%)
Mar 30, 2004 1.965 1.974 1.909 1.933 509,237 -0.04(-1.90%)
Mar 29, 2004 1.857 1.972 1.843 1.970 573,380 +0.11(+5.70%)
Mar 26, 2004 1.899 1.899 1.864 1.864 229,978 -0.03(-1.83%)
Mar 25, 2004 1.802 1.901 1.802 1.899 362,176 +0.08(+4.50%)
Mar 24, 2004 1.786 1.818 1.779 1.817 471,689 +0.03(+1.52%)
Mar 23, 2004 1.790 1.803 1.786 1.790 262,049 -0.00(-0.16%)
Mar 22, 2004 1.853 1.853 1.788 1.793 346,531 -0.06(-3.22%)
Mar 19, 2004 1.885 1.892 1.843 1.852 331,669 -0.02(-0.91%)
Mar 18, 2004 1.871 1.892 1.863 1.869 340,273 -0.02(-0.90%)
Mar 17, 2004 1.781 1.916 1.779 1.886 843,253 +0.11(+6.00%)
Mar 16, 2004 1.838 1.851 1.779 1.780 1,320,418 -0.07(-3.87%)
Mar 15, 2004 1.881 1.893 1.830 1.851 302,726 -0.04(-1.87%)
Mar 12, 2004 1.873 1.893 1.862 1.886 732,957 +0.02(+1.07%)
Mar 11, 2004 1.853 1.897 1.819 1.866 947,290 +0.01(+0.58%)
Mar 10, 2004 1.818 1.893 1.818 1.856 392,683 +0.03(+1.43%)
Mar 09, 2004 1.837 1.869 1.830 1.830 190,083 -0.03(-1.53%)
Mar 08, 2004 1.834 1.878 1.834 1.858 233,889 -0.01(-0.43%)
Mar 05, 2004 1.856 1.915 1.832 1.866 353,571 +0.03(+1.58%)
Mar 04, 2004 1.847 1.861 1.814 1.837 308,201 -0.02(-1.22%)
Mar 03, 2004 1.886 1.891 1.847 1.860 182,261 -0.05(-2.53%)
Mar 02, 2004 1.913 1.913 1.891 1.908 560,082 +0.01(+0.30%)
Mar 01, 2004 1.906 1.921 1.890 1.902 247,187 +0.00(+0.21%)
Feb 27, 2004 1.857 1.903 1.845 1.898 310,548 +0.04(+2.23%)
Feb 26, 2004 1.877 1.877 1.834 1.857 306,637 -0.01(-0.69%)
Feb 25, 2004 1.906 1.906 1.851 1.870 499,068 -0.03(-1.56%)
Feb 24, 2004 1.909 1.909 1.875 1.899 794,754 +0.01(+0.69%)
Feb 23, 2004 1.909 1.909 1.873 1.886 682,111 -0.02(-1.04%)
Feb 20, 2004 1.891 1.906 1.874 1.906 508,455 +0.01(+0.78%)
Feb 19, 2004 1.897 1.903 1.877 1.891 495,939 +0.00(+0.09%)
Feb 18, 2004 1.873 1.899 1.873 1.890 378,603 -0.00(-0.09%)
Feb 17, 2004 1.886 1.918 1.859 1.891 414,586 +0.02(+1.30%)
Feb 13, 2004 1.835 1.884 1.835 1.867 503,761 +0.02(+1.11%)
Feb 12, 2004 1.882 1.885 1.847 1.847 613,274 -0.03(-1.81%)
Feb 11, 2004 1.826 1.881 1.826 1.881 351,225 +0.03(+1.38%)
Feb 10, 2004 1.829 1.855 1.818 1.855 462,302 +0.03(+1.40%)
Feb 09, 2004 1.785 1.841 1.785 1.830 829,955 +0.05(+2.88%)
Feb 06, 2004 1.793 1.803 1.767 1.778 1,189,002 +0.00(+0.00%)
Feb 05, 2004 1.795 1.830 1.761 1.778 3,719,544 +0.04(+2.59%)
Feb 04, 2004 1.769 1.769 1.707 1.733 843,253 -0.03(-1.58%)
Feb 03, 2004 1.743 1.768 1.741 1.761 1,645,829 +0.01(+0.52%)
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.