Old Dominion Freight Line Inc (NQ: ODFL )

261.01 +4.73 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 7.188 7.277 7.123 7.132 1,113,010 -0.08(-1.11%)
Dec 28, 2006 7.295 7.360 7.147 7.212 1,055,575 -0.12(-1.62%)
Dec 27, 2006 7.363 7.464 7.250 7.330 822,072 -0.04(-0.60%)
Dec 26, 2006 7.182 7.399 7.182 7.375 533,233 +0.12(+1.59%)
Dec 22, 2006 7.250 7.339 7.179 7.259 740,738 -0.01(-0.08%)
Dec 21, 2006 7.399 7.419 7.227 7.265 981,993 -0.15(-2.00%)
Dec 20, 2006 7.502 7.656 7.399 7.413 1,209,276 -0.07(-0.87%)
Dec 19, 2006 7.330 7.502 7.301 7.479 1,020,380 +0.10(+1.32%)
Dec 18, 2006 7.511 7.556 7.339 7.381 992,641 -0.15(-1.93%)
Dec 15, 2006 7.751 8.012 7.517 7.526 1,873,445 -0.23(-2.91%)
Dec 14, 2006 7.520 7.769 7.520 7.751 1,113,716 +0.22(+2.95%)
Dec 13, 2006 7.603 7.624 7.422 7.529 1,051,106 -0.04(-0.51%)
Dec 12, 2006 7.941 7.982 7.458 7.567 2,531,550 -0.37(-4.67%)
Dec 11, 2006 7.767 8.009 7.745 7.938 1,386,072 +0.15(+1.98%)
Dec 08, 2006 7.956 7.970 7.754 7.784 1,711,948 -0.18(-2.27%)
Dec 07, 2006 7.953 8.053 7.908 7.964 1,594,343 -0.01(-0.07%)
Dec 06, 2006 7.959 8.009 7.917 7.970 1,693,615 -0.00(-0.04%)
Dec 05, 2006 8.101 8.163 7.926 7.973 1,207,463 -0.12(-1.46%)
Dec 04, 2006 8.000 8.225 7.994 8.092 1,310,947 +0.11(+1.34%)
Dec 01, 2006 7.997 8.044 7.790 7.985 1,975,546 +0.04(+0.52%)
Nov 30, 2006 7.873 8.047 7.686 7.944 2,011,500 +0.20(+2.52%)
Nov 29, 2006 8.196 8.196 7.659 7.748 1,879,868 -0.36(-4.46%)
Nov 28, 2006 8.036 8.157 7.979 8.110 1,205,496 +0.05(+0.59%)
Nov 27, 2006 8.196 8.207 8.021 8.062 1,598,524 -0.17(-2.12%)
Nov 24, 2006 8.287 8.305 8.172 8.237 522,200 -0.13(-1.59%)
Nov 22, 2006 8.415 8.465 8.255 8.370 798,248 -0.07(-0.84%)
Nov 21, 2006 8.385 8.453 8.329 8.441 953,086 +0.05(+0.64%)
Nov 20, 2006 8.572 8.572 8.347 8.388 874,324 -0.18(-2.14%)
Nov 17, 2006 8.659 8.659 8.504 8.572 641,439 -0.09(-1.06%)
Nov 16, 2006 8.628 8.702 8.581 8.664 613,686 +0.00(+0.03%)
Nov 15, 2006 8.510 8.681 8.495 8.661 1,095,332 +0.13(+1.49%)
Nov 14, 2006 8.367 8.545 8.332 8.533 988,044 +0.16(+1.95%)
Nov 13, 2006 8.290 8.382 8.225 8.370 1,099,386 +0.07(+0.89%)
Nov 10, 2006 8.145 8.305 8.145 8.296 669,313 +0.15(+1.78%)
Nov 09, 2006 8.190 8.225 8.086 8.151 1,400,567 -0.04(-0.47%)
Nov 08, 2006 8.053 8.216 7.979 8.190 1,719,464 +0.08(+0.99%)
Nov 07, 2006 8.169 8.261 8.089 8.110 955,270 -0.04(-0.55%)
Nov 06, 2006 8.041 8.284 8.024 8.154 1,898,420 +0.25(+3.19%)
Nov 03, 2006 8.157 8.201 7.831 7.902 3,637,888 -0.23(-2.81%)
Nov 02, 2006 8.314 8.353 8.121 8.130 1,863,324 -0.23(-2.76%)
Nov 01, 2006 8.590 8.590 8.359 8.361 2,823,973 +0.17(+2.02%)
Oct 31, 2006 8.311 8.433 8.148 8.196 2,250,207 -0.11(-1.32%)
Oct 30, 2006 8.388 8.388 8.178 8.305 2,574,801 -0.12(-1.48%)
Oct 27, 2006 8.184 8.696 8.110 8.430 3,468,281 +0.14(+1.64%)
Oct 26, 2006 8.074 8.557 8.021 8.293 6,465,561 -0.23(-2.75%)
Oct 25, 2006 8.969 9.016 8.480 8.527 2,983,446 -0.46(-5.11%)
Oct 24, 2006 8.753 9.028 8.430 8.987 4,890,402 +0.02(+0.26%)
Oct 23, 2006 9.001 9.197 8.812 8.963 2,178,191 -0.19(-2.07%)
Oct 20, 2006 9.265 9.265 9.016 9.153 875,309 -0.09(-0.93%)
Oct 19, 2006 8.916 9.265 8.794 9.239 1,538,206 +0.25(+2.84%)
Oct 18, 2006 9.481 9.597 8.913 8.984 3,222,689 -0.50(-5.31%)
Oct 17, 2006 9.876 9.876 9.446 9.487 1,076,412 -0.49(-4.90%)
Oct 16, 2006 9.807 9.988 9.719 9.976 893,588 +0.24(+2.50%)
Oct 13, 2006 9.766 9.881 9.603 9.733 913,966 -0.06(-0.58%)
Oct 12, 2006 9.745 9.855 9.710 9.790 1,070,452 +0.08(+0.82%)
Oct 11, 2006 9.908 9.917 9.612 9.710 853,740 -0.27(-2.73%)
Oct 10, 2006 9.840 10.08 9.819 9.982 1,011,710 +0.21(+2.12%)
Oct 09, 2006 9.544 9.914 9.452 9.775 1,457,946 +0.17(+1.82%)
Oct 06, 2006 9.674 9.730 9.484 9.600 1,748,860 -0.10(-1.07%)
Oct 05, 2006 9.425 9.730 9.401 9.704 1,304,710 +0.29(+3.05%)
Oct 04, 2006 8.785 9.458 8.649 9.416 1,653,216 +0.58(+6.61%)
Oct 03, 2006 8.542 8.839 8.516 8.833 1,590,833 +0.17(+1.91%)
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.