Old Dominion Freight Line Inc (NQ: ODFL )

292.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.61 18.99 18.29 18.94 1,441,306 +0.50(+2.70%)
Jan 30, 2012 18.59 18.82 18.44 18.44 759,781 -0.26(-1.38%)
Jan 27, 2012 18.50 18.73 18.44 18.70 814,636 +0.03(+0.17%)
Jan 26, 2012 18.44 18.73 18.33 18.67 572,310 +0.34(+1.84%)
Jan 25, 2012 18.25 18.52 18.12 18.33 404,086 +0.11(+0.59%)
Jan 24, 2012 18.13 18.32 17.92 18.23 1,008,342 +0.08(+0.42%)
Jan 23, 2012 18.19 18.22 17.90 18.15 338,572 -0.05(-0.29%)
Jan 20, 2012 18.27 18.39 17.99 18.20 501,066 -0.14(-0.78%)
Jan 19, 2012 18.14 18.49 18.05 18.35 602,257 +0.31(+1.70%)
Jan 18, 2012 17.94 18.14 17.91 18.04 368,493 +0.14(+0.77%)
Jan 17, 2012 18.11 18.16 17.76 17.90 497,772 +0.03(+0.17%)
Jan 13, 2012 17.78 18.02 17.65 17.87 410,638 -0.19(-1.06%)
Jan 12, 2012 18.12 18.14 17.88 18.06 485,448 +0.05(+0.30%)
Jan 11, 2012 17.49 18.04 17.49 18.01 872,286 +0.40(+2.30%)
Jan 10, 2012 17.48 17.61 17.41 17.60 685,593 +0.38(+2.19%)
Jan 09, 2012 17.32 17.44 17.03 17.23 1,260,276 -0.08(-0.44%)
Jan 06, 2012 17.58 17.70 17.29 17.30 1,436,701 -0.23(-1.32%)
Jan 05, 2012 17.73 17.81 17.38 17.53 1,611,996 -0.35(-1.96%)
Jan 04, 2012 18.02 18.17 17.83 17.88 1,264,150 -0.13(-0.72%)
Dec 30, 2011 18.32 18.29 18.01 18.01 620,137 -0.30(-1.65%)
Dec 29, 2011 18.10 18.39 17.99 18.32 406,809 +0.30(+1.68%)
Dec 28, 2011 18.41 18.46 17.92 18.01 394,197 -0.37(-2.01%)
Dec 27, 2011 18.19 18.49 18.08 18.38 337,803 +0.12(+0.66%)
Dec 23, 2011 18.21 18.36 17.95 18.26 303,511 +0.15(+0.83%)
Dec 21, 2011 17.96 18.17 17.69 18.11 416,355 +0.15(+0.84%)
Dec 20, 2011 17.49 18.07 17.48 17.96 824,868 +0.86(+5.04%)
Dec 19, 2011 17.63 17.81 17.05 17.10 768,966 -0.28(-1.59%)
Dec 16, 2011 17.40 17.76 17.33 17.37 1,383,736 +0.18(+1.06%)
Dec 15, 2011 17.20 17.32 16.96 17.19 505,837 +0.32(+1.90%)
Dec 14, 2011 17.13 17.21 16.86 16.87 821,994 -0.46(-2.64%)
Dec 13, 2011 17.72 17.89 17.26 17.33 1,074,597 -0.22(-1.24%)
Dec 12, 2011 17.53 17.56 17.30 17.55 614,713 -0.21(-1.18%)
Dec 09, 2011 17.05 17.82 17.05 17.76 746,277 +0.74(+4.34%)
Dec 08, 2011 17.33 17.38 16.98 17.02 662,908 -0.52(-2.94%)
Dec 07, 2011 17.63 17.71 17.29 17.53 726,003 -0.18(-1.00%)
Dec 06, 2011 17.47 17.78 17.30 17.71 918,406 +0.21(+1.19%)
Dec 05, 2011 17.43 17.64 17.25 17.50 710,713 +0.36(+2.07%)
Dec 02, 2011 17.21 17.33 17.05 17.15 766,012 +0.21(+1.26%)
Dec 01, 2011 17.17 17.17 16.92 16.93 517,123 -0.32(-1.83%)
Nov 30, 2011 17.12 17.44 16.99 17.25 1,216,603 +0.80(+4.84%)
Nov 29, 2011 16.39 16.67 16.31 16.45 593,392 +0.05(+0.30%)
Nov 28, 2011 16.19 16.54 16.02 16.40 774,231 +0.83(+5.31%)
Nov 25, 2011 15.70 15.92 15.58 15.58 211,644 -0.20(-1.30%)
Nov 23, 2011 16.00 16.09 15.66 15.78 696,951 -0.31(-1.93%)
Nov 22, 2011 16.52 16.57 16.09 16.09 650,323 -0.39(-2.37%)
Nov 21, 2011 16.50 16.66 16.27 16.48 342,463 -0.28(-1.70%)
Nov 18, 2011 16.78 17.12 16.66 16.77 747,441 +0.03(+0.16%)
Nov 17, 2011 17.07 17.27 16.62 16.74 820,050 -0.31(-1.82%)
Nov 16, 2011 17.14 17.52 17.04 17.05 921,952 -0.31(-1.79%)
Nov 15, 2011 16.94 17.54 16.90 17.36 758,326 +0.28(+1.64%)
Nov 14, 2011 17.16 17.28 16.79 17.08 1,023,085 -0.08(-0.47%)
Nov 11, 2011 16.72 17.18 16.71 17.16 947,380 +0.69(+4.21%)
Nov 10, 2011 16.76 16.84 16.35 16.47 1,304,793 -0.01(-0.05%)
Nov 09, 2011 16.37 16.68 16.24 16.48 1,161,087 -0.28(-1.70%)
Nov 08, 2011 16.79 16.81 16.43 16.76 1,037,533 +0.19(+1.13%)
Nov 07, 2011 16.61 16.78 16.22 16.58 1,005,580 +0.01(+0.08%)
Nov 04, 2011 16.41 16.65 16.18 16.56 500,625 -0.09(-0.53%)
Nov 03, 2011 16.45 16.67 15.96 16.65 723,898 +0.39(+2.41%)
Nov 02, 2011 16.09 16.34 15.87 16.26 952,128 +0.51(+3.24%)
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.