Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

219.31 -208.64 (-48.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 0.7013 0.7094 0.6816 0.6927 579,930 -0.01(-1.26%)
Feb 28, 2003 0.6851 0.7069 0.6846 0.7016 690,058 +0.02(+2.40%)
Feb 27, 2003 0.6753 0.6851 0.6753 0.6851 581,101 +0.01(+1.08%)
Feb 26, 2003 0.6876 0.6876 0.6616 0.6778 527,209 -0.01(-0.81%)
Feb 25, 2003 0.6869 0.6917 0.6702 0.6833 556,498 -0.00(-0.67%)
Feb 24, 2003 0.6930 0.6985 0.6854 0.6879 336,242 -0.01(-1.45%)
Feb 21, 2003 0.6866 0.7079 0.6866 0.6980 700,602 +0.01(+1.62%)
Feb 20, 2003 0.6965 0.6985 0.6821 0.6869 337,413 -0.00(-0.33%)
Feb 19, 2003 0.6578 0.7033 0.6576 0.6892 1,187,978 +0.02(+3.61%)
Feb 18, 2003 0.7425 0.7478 0.6598 0.6651 2,074,861 -0.08(-10.39%)
Feb 14, 2003 0.7547 0.7585 0.7233 0.7423 775,583 -0.01(-1.48%)
Feb 13, 2003 0.7612 0.7688 0.7461 0.7534 973,579 -0.01(-1.06%)
Feb 12, 2003 0.7714 0.7820 0.7615 0.7615 410,051 -0.02(-2.56%)
Feb 11, 2003 0.7752 0.7827 0.7630 0.7815 575,243 +0.01(+1.31%)
Feb 10, 2003 0.7587 0.7759 0.7587 0.7714 444,027 +0.01(+1.53%)
Feb 07, 2003 0.7777 0.7777 0.7574 0.7597 130,044 -0.01(-1.83%)
Feb 06, 2003 0.7853 0.7860 0.7630 0.7739 661,940 -0.01(-1.45%)
Feb 05, 2003 0.7855 0.7951 0.7777 0.7853 656,082 +0.00(+0.00%)
Feb 04, 2003 0.7802 0.7901 0.7638 0.7853 1,749,163 +0.01(+1.24%)
Feb 03, 2003 0.7703 0.7865 0.7703 0.7757 363,188 -0.01(-1.16%)
Jan 31, 2003 0.7941 0.8027 0.7688 0.7848 2,386,500 -0.02(-1.90%)
Jan 30, 2003 0.7964 0.8270 0.7954 0.7999 1,582,178 +0.00(+0.44%)
Jan 29, 2003 0.7519 0.8027 0.7519 0.7964 2,660,649 +0.04(+4.79%)
Jan 28, 2003 0.7562 0.7610 0.7145 0.7600 1,022,785 +0.00(+0.20%)
Jan 27, 2003 0.7653 0.7789 0.7499 0.7585 2,167,415 -0.00(-0.20%)
Jan 24, 2003 0.7549 0.7650 0.7385 0.7600 1,639,034 +0.00(+0.06%)
Jan 23, 2003 0.7574 0.7681 0.7562 0.7595 1,282,875 +0.00(+0.27%)
Jan 22, 2003 0.7592 0.7726 0.7574 0.7574 1,714,015 -0.01(-1.48%)
Jan 21, 2003 0.8156 0.8156 0.7638 0.7688 2,121,724 -0.05(-5.74%)
Jan 17, 2003 0.7964 0.8399 0.7929 0.8156 1,508,989 +0.01(+1.73%)
Jan 16, 2003 0.7840 0.8224 0.7840 0.8017 1,669,495 +0.02(+3.19%)
Jan 15, 2003 0.7784 0.7966 0.7650 0.7769 722,862 +0.00(+0.29%)
Jan 14, 2003 0.7554 0.7782 0.7506 0.7746 523,694 +0.02(+2.27%)
Jan 13, 2003 0.7714 0.7714 0.7511 0.7574 220,256 -0.01(-1.09%)
Jan 10, 2003 0.7473 0.7805 0.7466 0.7658 363,188 +0.01(+1.17%)
Jan 09, 2003 0.7461 0.7625 0.7461 0.7569 1,238,355 -0.00(-0.43%)
Jan 08, 2003 0.7377 0.7602 0.7337 0.7602 718,176 +0.03(+3.44%)
Jan 07, 2003 0.7279 0.7380 0.7271 0.7349 1,203,208 +0.00(+0.35%)
Jan 06, 2003 0.7309 0.7385 0.7263 0.7324 2,782,493 -0.00(-0.14%)
Jan 03, 2003 0.7385 0.7385 0.7231 0.7334 425,282 +0.00(+0.24%)
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.