Old Dominion Freight Line Inc (NQ: ODFL )

301.75 -5.16 (-1.68%)
Streaming Delayed Price Updated: 1:16 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.97 54.12 52.75 54.03 628,036 +1.43(+2.73%)
Nov 26, 2014 52.61 52.59 52.59 52.59 415,050 -0.05(-0.10%)
Nov 25, 2014 53.21 53.32 52.53 52.65 608,194 -0.31(-0.58%)
Nov 24, 2014 52.25 53.02 52.21 52.95 902,139 +0.74(+1.42%)
Nov 21, 2014 52.56 52.78 52.11 52.21 1,095,727 +0.47(+0.90%)
Nov 20, 2014 50.73 51.76 50.67 51.75 741,855 +0.69(+1.34%)
Nov 19, 2014 50.99 51.29 50.62 51.06 542,560 -0.13(-0.25%)
Nov 18, 2014 50.67 51.52 50.51 51.19 772,395 +0.45(+0.88%)
Nov 17, 2014 51.33 51.33 50.60 50.74 643,899 -0.59(-1.14%)
Nov 14, 2014 51.43 52.06 51.16 51.33 699,388 -0.21(-0.41%)
Nov 13, 2014 51.11 51.64 50.81 51.54 1,002,550 +0.57(+1.11%)
Nov 12, 2014 50.99 51.29 50.68 50.97 887,100 -0.29(-0.57%)
Nov 11, 2014 51.47 51.99 51.00 51.27 907,395 +0.10(+0.20%)
Nov 10, 2014 50.74 51.37 50.22 51.17 982,468 +1.09(+2.17%)
Nov 07, 2014 50.21 50.63 49.84 50.08 573,855 -0.09(-0.17%)
Nov 06, 2014 49.57 50.19 49.47 50.17 635,508 +0.69(+1.40%)
Nov 05, 2014 50.16 50.29 49.37 49.47 766,966 -0.29(-0.59%)
Nov 04, 2014 48.98 50.34 48.98 49.77 978,456 +0.71(+1.45%)
Nov 03, 2014 48.55 49.29 48.34 49.05 893,953 +0.47(+0.97%)
Oct 31, 2014 49.26 49.49 48.37 48.58 929,767 +0.34(+0.70%)
Oct 30, 2014 47.74 49.45 46.48 48.24 1,450,129 +0.83(+1.76%)
Oct 29, 2014 47.77 47.77 47.29 47.41 997,227 -0.27(-0.57%)
Oct 28, 2014 47.67 47.99 47.37 47.68 714,057 +0.41(+0.86%)
Oct 27, 2014 46.81 47.35 46.84 47.27 474,144 +0.43(+0.93%)
Oct 24, 2014 46.99 47.45 46.48 46.84 517,917 +0.07(+0.16%)
Oct 23, 2014 46.85 47.37 46.48 46.77 675,457 +0.67(+1.45%)
Oct 22, 2014 47.35 47.35 46.07 46.10 542,287 -1.00(-2.12%)
Oct 21, 2014 45.94 47.22 45.83 47.10 904,473 +1.67(+3.67%)
Oct 20, 2014 44.97 45.21 44.92 45.43 685,050 +0.15(+0.34%)
Oct 17, 2014 45.71 46.00 44.87 45.28 854,272 +1.07(+2.43%)
Oct 16, 2014 42.65 44.34 42.49 44.21 1,011,256 +0.79(+1.81%)
Oct 15, 2014 42.04 43.90 41.58 43.42 1,324,728 +0.74(+1.73%)
Oct 14, 2014 41.82 43.27 41.71 42.68 1,735,534 +0.97(+2.33%)
Oct 13, 2014 43.49 43.99 41.45 41.71 1,615,369 -1.69(-3.90%)
Oct 10, 2014 44.71 45.03 43.36 43.40 1,172,776 -1.43(-3.18%)
Oct 09, 2014 45.69 45.85 44.79 44.83 617,304 -0.89(-1.95%)
Oct 08, 2014 45.33 45.75 44.38 45.72 731,514 +0.33(+0.73%)
Oct 07, 2014 45.93 46.27 45.37 45.39 615,412 -0.81(-1.76%)
Oct 06, 2014 46.81 47.05 46.09 46.20 654,471 -0.35(-0.76%)
Oct 03, 2014 46.35 46.89 46.08 46.55 545,952 +0.59(+1.28%)
Oct 02, 2014 45.63 46.09 45.54 45.97 704,365 +0.33(+0.73%)
Oct 01, 2014 47.12 47.16 45.57 45.63 1,138,846 -1.46(-3.10%)
Sep 30, 2014 47.72 47.93 47.00 47.09 831,937 -0.39(-0.83%)
Sep 29, 2014 46.76 47.52 46.65 47.49 697,876 +0.44(+0.94%)
Sep 26, 2014 45.98 47.13 45.89 47.05 774,249 +1.08(+2.35%)
Sep 25, 2014 46.55 46.60 45.74 45.97 700,809 -0.75(-1.61%)
Sep 24, 2014 46.77 46.98 46.37 46.72 462,627 -0.03(-0.06%)
Sep 23, 2014 46.91 47.26 46.73 46.75 611,298 -0.24(-0.51%)
Sep 22, 2014 47.73 47.73 46.85 46.99 485,380 -0.70(-1.47%)
Sep 19, 2014 48.25 48.42 47.48 47.69 1,280,308 -0.41(-0.86%)
Sep 18, 2014 47.75 48.21 47.44 48.10 776,344 +0.44(+0.92%)
Sep 17, 2014 47.18 47.78 46.91 47.66 957,723 +0.73(+1.56%)
Sep 16, 2014 46.31 47.15 46.21 46.93 820,800 +0.35(+0.74%)
Sep 15, 2014 47.11 47.25 46.53 46.58 468,667 -0.44(-0.94%)
Sep 12, 2014 46.91 47.35 46.84 47.02 598,258 +0.20(+0.43%)
Sep 11, 2014 46.42 46.90 46.25 46.82 460,077 +0.36(+0.77%)
Sep 10, 2014 46.38 46.57 46.07 46.46 418,041 +0.05(+0.11%)
Sep 09, 2014 46.71 46.85 46.27 46.41 674,083 -0.23(-0.49%)
Sep 08, 2014 47.61 47.99 46.19 46.63 743,299 +0.14(+0.29%)
Sep 05, 2014 46.25 46.67 46.24 46.50 622,171 -0.03(-0.06%)
Sep 04, 2014 46.13 46.59 45.88 46.53 647,934 +0.61(+1.32%)
Sep 03, 2014 45.95 46.10 45.61 45.92 683,626 +0.50(+1.10%)
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.