Old Dominion Freight Line Inc (NQ: ODFL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.579	3.628	3.556	3.583	239,886	-0.01(-0.34%)
Oct 28, 2004	3.618	3.672	3.569	3.595	220,069	-0.07(-1.92%)
Oct 27, 2004	3.608	3.672	3.555	3.665	479,772	+0.06(+1.70%)
Oct 26, 2004	3.573	3.608	3.519	3.604	1,014,302	+0.02(+0.61%)
Oct 25, 2004	3.503	3.582	3.503	3.582	543,395	+0.04(+1.23%)
Oct 22, 2004	3.608	3.609	3.527	3.539	1,784,546	-0.17(-4.55%)
Oct 21, 2004	3.822	3.825	3.624	3.707	1,322,504	-0.05(-1.39%)
Oct 20, 2004	3.703	3.806	3.689	3.760	878,193	+0.02(+0.44%)
Oct 19, 2004	3.767	3.833	3.715	3.743	783,802	-0.03(-0.88%)
Oct 18, 2004	3.856	3.923	3.765	3.776	2,103,700	-0.04(-1.17%)
Oct 15, 2004	3.650	3.867	3.649	3.821	1,982,713	+0.16(+4.51%)
Oct 14, 2004	3.643	3.682	3.554	3.656	825,000	+0.09(+2.58%)
Oct 13, 2004	3.707	3.715	3.554	3.564	1,622,362	-0.09(-2.59%)
Oct 12, 2004	3.636	3.688	3.599	3.659	929,299	-0.02(-0.52%)
Oct 11, 2004	3.601	3.688	3.597	3.678	519,927	+0.07(+1.84%)
Oct 08, 2004	3.632	3.692	3.588	3.611	308,201	-0.03(-0.95%)
Oct 07, 2004	3.721	3.721	3.631	3.646	796,318	-0.10(-2.76%)
Oct 06, 2004	3.744	3.771	3.682	3.749	295,686	-0.02(-0.44%)
Oct 05, 2004	3.714	3.780	3.703	3.766	211,725	+0.03(+0.75%)
Oct 04, 2004	3.758	3.802	3.728	3.738	305,594	+0.02(+0.48%)
Oct 01, 2004	3.703	3.753	3.663	3.720	1,348,057	+0.04(+1.01%)
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%)

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.