Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

174.39 +0.48 (+0.28%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.695 3.716 3.624 3.683 235,193 +0.00(+0.04%)
Sep 29, 2004 3.663 3.687 3.583 3.682 222,155 +0.04(+1.16%)
Sep 28, 2004 3.526 3.646 3.509 3.640 313,416 +0.16(+4.63%)
Sep 27, 2004 3.562 3.563 3.472 3.478 774,416 -0.09(-2.61%)
Sep 24, 2004 3.554 3.610 3.554 3.572 326,975 +0.02(+0.58%)
Sep 23, 2004 3.564 3.594 3.526 3.551 391,640 +0.01(+0.18%)
Sep 22, 2004 3.679 3.712 3.514 3.545 536,094 -0.16(-4.31%)
Sep 21, 2004 3.602 3.720 3.597 3.705 395,291 +0.11(+3.02%)
Sep 20, 2004 3.611 3.654 3.581 3.596 493,331 -0.02(-0.57%)
Sep 17, 2004 3.669 3.707 3.615 3.617 609,103 -0.06(-1.53%)
Sep 16, 2004 3.622 3.714 3.622 3.673 404,678 -0.02(-0.45%)
Sep 15, 2004 3.680 3.707 3.637 3.689 536,094 -0.02(-0.41%)
Sep 14, 2004 3.733 3.774 3.643 3.705 464,649 -0.05(-1.26%)
Sep 13, 2004 3.746 3.783 3.650 3.752 206,510 +0.02(+0.62%)
Sep 10, 2004 3.682 3.739 3.664 3.729 197,124 +0.01(+0.14%)
Sep 09, 2004 3.724 3.790 3.666 3.724 554,867 +0.01(+0.31%)
Sep 08, 2004 3.738 3.806 3.702 3.712 224,241 -0.02(-0.65%)
Sep 07, 2004 3.696 3.827 3.695 3.737 728,003 +0.07(+1.78%)
Sep 03, 2004 3.688 3.688 3.581 3.672 120,464 +0.00(+0.07%)
Sep 02, 2004 3.569 3.693 3.569 3.669 182,000 +0.11(+3.05%)
Sep 01, 2004 3.574 3.688 3.560 3.560 632,570 -0.03(-0.92%)
Aug 31, 2004 3.471 3.627 3.471 3.594 423,451 +0.08(+2.18%)
Aug 30, 2004 3.555 3.597 3.472 3.517 529,314 -0.09(-2.45%)
Aug 27, 2004 3.493 3.642 3.453 3.605 721,745 +0.13(+3.60%)
Aug 26, 2004 3.448 3.504 3.426 3.480 658,123 +0.05(+1.38%)
Aug 25, 2004 3.388 3.450 3.351 3.432 491,767 +0.05(+1.51%)
Aug 24, 2004 3.435 3.445 3.310 3.381 1,579,600 +0.01(+0.19%)
Aug 23, 2004 3.548 3.554 3.339 3.375 1,305,582 -0.20(-5.71%)
Aug 20, 2004 3.503 3.606 3.447 3.579 384,861 +0.09(+2.56%)
Aug 19, 2004 3.562 3.568 3.482 3.490 383,296 -0.07(-1.98%)
Aug 18, 2004 3.486 3.563 3.426 3.560 430,325 +0.08(+2.24%)
Aug 17, 2004 3.484 3.514 3.439 3.482 685,240 +0.01(+0.41%)
Aug 16, 2004 3.516 3.516 3.431 3.468 486,552 -0.04(-1.17%)
Aug 13, 2004 3.588 3.624 3.464 3.509 2,142,812 -0.09(-2.45%)
Aug 12, 2004 3.663 3.663 3.574 3.597 1,583,772 -0.11(-2.86%)
Aug 11, 2004 3.516 3.707 3.452 3.703 936,600 +0.15(+4.10%)
Aug 10, 2004 3.416 3.579 3.397 3.558 378,603 +0.17(+4.94%)
Aug 09, 2004 3.324 3.453 3.324 3.390 882,365 -0.00(-0.11%)
Aug 06, 2004 3.452 3.457 3.108 3.394 2,781,118 -0.22(-6.12%)
Aug 05, 2004 3.666 3.753 3.615 3.615 493,853 -0.07(-1.98%)
Aug 04, 2004 3.735 3.771 3.643 3.688 420,322 -0.06(-1.67%)
Aug 03, 2004 3.720 3.775 3.664 3.751 725,395 +0.02(+0.62%)
Aug 02, 2004 3.733 3.756 3.646 3.728 340,013 +0.02(+0.48%)
Jul 30, 2004 3.739 3.770 3.707 3.710 293,600 -0.04(-0.96%)
Jul 29, 2004 3.657 3.798 3.619 3.746 1,125,901 +0.13(+3.68%)
Jul 28, 2004 3.707 3.707 3.579 3.613 675,854 -0.06(-1.57%)
Jul 27, 2004 3.587 3.706 3.587 3.670 726,438 +0.06(+1.74%)
Jul 26, 2004 3.654 3.655 3.585 3.608 671,682 -0.01(-0.28%)
Jul 23, 2004 3.682 3.686 3.611 3.618 928,777 -0.04(-1.22%)
Jul 22, 2004 3.659 3.675 3.605 3.663 1,579,078 -0.00(-0.03%)
Jul 21, 2004 3.749 3.758 3.631 3.664 9,619,447 -0.10(-2.55%)
Jul 20, 2004 3.663 3.765 3.629 3.760 909,482 +0.16(+4.59%)
Jul 19, 2004 3.613 3.666 3.585 3.595 590,329 -0.03(-0.78%)
Jul 16, 2004 3.661 3.680 3.611 3.623 682,633 -0.01(-0.21%)
Jul 15, 2004 3.850 3.850 3.620 3.631 1,599,416 -0.12(-3.30%)
Jul 14, 2004 3.784 3.808 3.689 3.755 831,258 -0.03(-0.91%)
Jul 13, 2004 3.691 3.847 3.647 3.789 1,121,208 +0.14(+3.89%)
Jul 12, 2004 3.581 3.689 3.581 3.647 331,147 +0.04(+1.24%)
Jul 09, 2004 3.666 3.709 3.516 3.602 997,614 -0.06(-1.61%)
Jul 08, 2004 3.640 3.688 3.622 3.661 653,429 +0.01(+0.35%)
Jul 07, 2004 3.624 3.741 3.624 3.649 359,829 +0.02(+0.49%)
Jul 06, 2004 3.825 3.835 3.631 3.631 582,506 -0.13(-3.43%)
Jul 02, 2004 3.684 3.797 3.663 3.760 287,863 +0.06(+1.66%)
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.