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 (%)
Jun 30, 2004 3.719 3.818 3.719 3.774 299,925 +0.05(+1.31%)
Jun 29, 2004 3.803 3.851 3.726 3.726 637,863 -0.09(-2.32%)
Jun 28, 2004 3.751 3.861 3.709 3.814 841,458 +0.11(+2.90%)
Jun 25, 2004 3.675 3.751 3.659 3.707 1,045,574 +0.05(+1.40%)
Jun 24, 2004 3.726 3.739 3.627 3.655 1,166,378 -0.05(-1.35%)
Jun 23, 2004 3.612 3.746 3.587 3.705 1,780,809 +0.13(+3.76%)
Jun 22, 2004 3.625 3.636 3.508 3.571 809,175 +0.04(+1.16%)
Jun 21, 2004 3.563 3.619 3.503 3.530 432,184 +0.01(+0.33%)
Jun 18, 2004 3.431 3.622 3.408 3.518 885,718 +0.07(+1.89%)
Jun 17, 2004 3.475 3.475 3.418 3.453 916,960 +0.01(+0.33%)
Jun 16, 2004 3.495 3.495 3.354 3.441 873,742 +0.02(+0.49%)
Jun 15, 2004 3.342 3.535 3.342 3.425 1,271,560 +0.10(+3.08%)
Jun 14, 2004 3.429 3.457 3.303 3.322 1,055,989 -0.16(-4.53%)
Jun 10, 2004 3.534 3.566 3.459 3.480 498,314 -0.07(-1.98%)
Jun 09, 2004 3.646 3.646 3.536 3.550 692,016 -0.08(-2.19%)
Jun 08, 2004 3.578 3.683 3.553 3.630 1,052,344 +0.05(+1.43%)
Jun 07, 2004 3.557 3.626 3.484 3.578 651,922 +0.11(+3.10%)
Jun 04, 2004 3.527 3.530 3.438 3.471 677,957 +0.02(+0.56%)
Jun 03, 2004 3.517 3.532 3.448 3.452 508,207 -0.03(-0.74%)
Jun 02, 2004 3.456 3.527 3.456 3.477 755,542 -0.02(-0.48%)
Jun 01, 2004 3.479 3.540 3.445 3.494 925,292 -0.06(-1.73%)
May 28, 2004 3.709 3.713 3.490 3.555 1,788,099 -0.16(-4.24%)
May 27, 2004 3.648 3.796 3.648 3.713 1,801,638 +0.01(+0.28%)
May 26, 2004 3.614 3.708 3.594 3.703 913,315 +0.01(+0.31%)
May 25, 2004 3.330 3.707 3.310 3.691 2,264,023 +0.39(+11.87%)
May 24, 2004 3.178 3.317 3.162 3.299 1,090,876 +0.17(+5.31%)
May 21, 2004 3.137 3.169 3.065 3.133 438,954 +1.02(+48.40%)
May 20, 2004 2.101 2.111 2.096 2.111 417,084 +0.01(+0.49%)
May 19, 2004 2.114 2.117 2.099 2.101 428,800 -0.01(-0.62%)
May 18, 2004 2.127 2.127 2.100 2.114 357,724 -0.01(-0.27%)
May 17, 2004 2.140 2.140 2.092 2.120 460,042 -0.01(-0.48%)
May 14, 2004 2.116 2.151 2.104 2.130 1,398,873 +0.00(+0.13%)
May 13, 2004 2.083 2.137 2.075 2.127 482,693 +0.06(+2.89%)
May 12, 2004 2.056 2.083 2.054 2.067 562,361 -0.01(-0.36%)
May 11, 2004 2.005 2.098 2.005 2.075 872,440 +0.07(+3.32%)
May 10, 2004 2.024 2.025 1.992 2.008 850,571 -0.02(-0.87%)
May 07, 2004 2.075 2.096 2.026 2.026 303,831 -0.06(-2.89%)
May 06, 2004 2.133 2.133 2.029 2.086 852,914 -0.02(-0.95%)
May 05, 2004 2.164 2.177 2.103 2.106 885,718 -0.06(-2.71%)
May 04, 2004 2.138 2.195 2.138 2.165 506,124 +0.02(+0.77%)
May 03, 2004 2.116 2.159 2.116 2.148 1,629,284 +0.03(+1.34%)
Apr 30, 2004 2.100 2.150 2.092 2.120 587,354 +0.04(+1.75%)
Apr 29, 2004 2.151 2.154 2.070 2.083 988,037 -0.04(-1.80%)
Apr 28, 2004 2.170 2.196 2.121 2.121 1,440,269 -0.06(-2.79%)
Apr 27, 2004 2.162 2.191 2.157 2.182 833,387 +0.03(+1.46%)
Apr 26, 2004 2.173 2.184 2.143 2.151 378,031 -0.01(-0.34%)
Apr 23, 2004 2.153 2.227 2.143 2.158 1,662,089 +0.01(+0.37%)
Apr 22, 2004 2.099 2.204 2.087 2.150 2,112,759 +0.05(+2.55%)
Apr 21, 2004 2.035 2.097 2.025 2.097 445,983 +0.04(+2.08%)
Apr 20, 2004 2.003 2.054 2.002 2.054 488,941 +0.06(+3.17%)
Apr 19, 2004 2.012 2.012 1.921 1.991 466,290 -0.03(-1.63%)
Apr 16, 2004 1.977 2.026 1.966 2.024 545,958 +0.06(+3.10%)
Apr 15, 2004 1.988 2.041 1.920 1.963 482,693 -0.03(-1.29%)
Apr 14, 2004 1.954 2.014 1.954 1.989 274,150 +0.03(+1.51%)
Apr 13, 2004 1.959 2.006 1.952 1.959 392,090 -0.00(-0.09%)
Apr 12, 2004 2.021 2.023 1.938 1.961 277,275 -0.01(-0.72%)
Apr 08, 2004 2.019 2.019 1.960 1.975 377,250 +0.00(+0.09%)
Apr 07, 2004 2.013 2.015 1.970 1.973 323,357 -0.02(-0.80%)
Apr 06, 2004 2.026 2.042 1.989 1.989 354,599 -0.06(-2.89%)
Apr 05, 2004 2.068 2.087 2.036 2.049 263,997 -0.03(-1.56%)
Apr 02, 2004 2.047 2.099 2.008 2.081 501,438 +0.07(+3.39%)
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.