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 )

172.14 +2.81 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2003 2.014 2.015 1.936 1.936 307,417 -0.08(-3.97%)
Dec 30, 2003 2.000 2.039 2.000 2.016 208,934 -0.02(-0.78%)
Dec 29, 2003 1.981 2.039 1.970 2.032 495,262 +0.08(+3.89%)
Dec 26, 2003 1.956 1.975 1.950 1.956 39,174 -0.00(-0.06%)
Dec 24, 2003 1.982 1.982 1.943 1.957 141,286 -0.03(-1.35%)
Dec 23, 2003 1.950 1.984 1.930 1.984 291,678 +0.04(+1.84%)
Dec 22, 2003 1.884 1.949 1.872 1.948 529,109 +0.06(+3.28%)
Dec 19, 2003 1.911 1.911 1.865 1.886 293,681 -0.02(-0.90%)
Dec 18, 2003 1.863 1.910 1.858 1.903 595,278 +0.04(+2.17%)
Dec 17, 2003 1.812 1.866 1.812 1.863 341,999 +0.03(+1.71%)
Dec 16, 2003 1.816 1.852 1.806 1.832 906,638 +0.01(+0.75%)
Dec 15, 2003 1.832 1.874 1.817 1.818 1,047,964 -0.01(-0.71%)
Dec 12, 2003 1.876 1.878 1.805 1.831 1,228,534 -0.04(-2.27%)
Dec 11, 2003 1.912 1.912 1.864 1.874 634,390 -0.04(-1.99%)
Dec 10, 2003 1.932 1.940 1.898 1.912 412,087 -0.03(-1.75%)
Dec 09, 2003 1.976 1.994 1.934 1.946 243,305 -0.02(-0.95%)
Dec 08, 2003 1.908 1.976 1.908 1.965 232,628 +0.04(+2.28%)
Dec 05, 2003 1.878 1.920 1.907 1.921 81,352 +0.04(+2.30%)
Dec 04, 2003 1.876 1.916 1.849 1.878 327,168 -0.02(-0.90%)
Dec 03, 2003 1.872 1.913 1.864 1.895 360,100 +0.02(+1.12%)
Dec 02, 2003 1.866 1.889 1.858 1.874 380,336 +0.02(+0.95%)
Dec 01, 2003 1.818 1.866 1.818 1.856 200,869 +0.04(+2.48%)
Nov 28, 2003 1.853 1.853 1.801 1.811 92,686 -0.05(-2.45%)
Nov 26, 2003 1.807 1.860 1.781 1.857 150,133 +0.06(+3.16%)
Nov 25, 2003 1.809 1.826 1.773 1.800 385,491 -0.02(-1.00%)
Nov 24, 2003 1.739 1.853 1.739 1.818 358,723 +0.06(+3.39%)
Nov 21, 2003 1.760 1.760 1.705 1.758 145,956 -0.00(-0.19%)
Nov 20, 2003 1.759 1.772 1.751 1.762 266,514 -0.00(-0.19%)
Nov 19, 2003 1.761 1.794 1.761 1.765 206,204 +0.00(+0.23%)
Nov 18, 2003 1.791 1.791 1.761 1.761 169,611 -0.03(-1.59%)
Nov 17, 2003 1.767 1.803 1.767 1.790 301,793 +0.01(+0.48%)
Nov 14, 2003 1.793 1.804 1.767 1.781 317,977 +0.00(+0.13%)
Nov 13, 2003 1.795 1.801 1.770 1.779 298,413 -0.01(-0.67%)
Nov 12, 2003 1.767 1.798 1.760 1.791 358,755 +0.01(+0.67%)
Nov 11, 2003 1.777 1.780 1.767 1.779 184,121 -0.01(-0.57%)
Nov 10, 2003 1.797 1.797 1.763 1.789 219,572 -0.02(-1.13%)
Nov 07, 2003 1.819 1.839 1.797 1.810 168,907 -0.01(-0.56%)
Nov 06, 2003 1.820 1.828 1.789 1.820 145,565 +0.01(+0.57%)
Nov 05, 2003 1.828 1.844 1.808 1.810 391,593 -0.03(-1.85%)
Nov 04, 2003 1.860 1.875 1.818 1.844 345,214 -0.03(-1.52%)
Nov 03, 2003 1.814 1.885 1.814 1.872 259,489 +0.05(+2.74%)
Oct 31, 2003 1.853 1.860 1.799 1.822 772,462 -0.03(-1.38%)
Oct 30, 2003 1.907 1.908 1.848 1.848 305,070 -0.06(-3.10%)
Oct 29, 2003 1.864 1.907 1.844 1.907 767,416 +0.05(+2.94%)
Oct 28, 2003 1.774 1.863 1.774 1.852 555,549 +0.06(+3.62%)
Oct 27, 2003 1.728 1.793 1.728 1.787 427,881 +0.04(+2.58%)
Oct 24, 2003 1.716 1.744 1.695 1.743 431,009 -0.01(-0.78%)
Oct 23, 2003 1.740 1.823 1.698 1.756 423,969 +0.04(+2.35%)
Oct 22, 2003 1.784 1.818 1.711 1.716 563,989 -0.07(-4.01%)
Oct 21, 2003 1.830 1.849 1.782 1.787 258,918 -0.05(-2.90%)
Oct 20, 2003 1.851 1.883 1.814 1.841 467,508 -0.03(-1.58%)
Oct 17, 2003 1.903 1.903 1.830 1.870 662,018 -0.02(-1.05%)
Oct 16, 2003 1.927 1.927 1.887 1.890 442,516 -0.04(-1.89%)
Oct 15, 2003 1.943 1.973 1.927 1.927 435,969 -0.03(-1.40%)
Oct 14, 2003 1.938 1.980 1.910 1.954 292,390 +0.02(+0.85%)
Oct 13, 2003 1.869 1.937 1.841 1.937 462,987 +0.09(+5.12%)
Oct 10, 2003 1.878 1.880 1.842 1.843 573,454 -0.03(-1.73%)
Oct 09, 2003 1.810 1.878 1.785 1.876 1,443,163 +0.04(+2.39%)
Oct 08, 2003 1.659 1.852 1.659 1.832 1,711,344 +0.15(+8.96%)
Oct 07, 2003 1.656 1.684 1.637 1.681 1,765,685 +0.02(+1.37%)
Oct 06, 2003 1.706 1.706 1.655 1.659 786,956 -0.03(-1.78%)
Oct 03, 2003 1.682 1.709 1.657 1.689 1,287,882 +0.01(+0.85%)
Oct 02, 2003 1.706 1.710 1.674 1.674 729,431 -0.02(-1.47%)
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.