Old Dominion Freight Line Inc (NQ: ODFL )

257.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.185 9.096 9.096 9.096 10,119,262 -0.81(-8.19%)
Dec 30, 2009 9.950 9.959 9.636 9.908 1,312,591 -0.08(-0.80%)
Dec 29, 2009 9.541 10.05 9.496 9.988 1,678,984 +0.49(+5.15%)
Dec 28, 2009 9.573 9.578 9.339 9.499 922,876 -0.10(-1.02%)
Dec 24, 2009 9.846 10.000 9.547 9.597 1,170,595 -0.18(-1.85%)
Dec 23, 2009 9.630 9.861 9.399 9.778 1,996,666 +0.19(+1.95%)
Dec 22, 2009 9.544 9.624 9.108 9.591 3,425,898 -0.21(-2.15%)
Dec 21, 2009 9.671 9.973 9.573 9.801 1,660,614 +0.16(+1.69%)
Dec 18, 2009 9.979 10.36 9.479 9.639 7,232,186 -0.07(-0.73%)
Dec 17, 2009 8.726 9.796 8.486 9.710 5,121,157 +0.89(+10.15%)
Dec 16, 2009 8.966 9.090 8.791 8.815 1,221,250 -0.07(-0.80%)
Dec 15, 2009 8.924 9.117 8.776 8.886 1,381,060 -0.03(-0.37%)
Dec 14, 2009 8.785 9.046 8.741 8.919 1,507,389 -0.07(-0.73%)
Dec 11, 2009 9.111 9.233 8.942 8.984 1,120,179 -0.09(-0.98%)
Dec 10, 2009 9.227 9.247 8.981 9.073 1,473,282 -0.08(-0.91%)
Dec 09, 2009 8.794 9.194 8.788 9.156 2,877,572 +0.44(+5.03%)
Dec 08, 2009 8.305 8.732 8.216 8.717 1,399,680 +0.34(+4.10%)
Dec 07, 2009 8.471 8.584 8.267 8.373 1,221,669 -0.12(-1.46%)
Dec 04, 2009 8.258 8.578 8.246 8.498 758,085 +0.31(+3.73%)
Dec 03, 2009 8.160 8.320 8.033 8.193 963,329 +0.07(+0.88%)
Dec 02, 2009 7.887 8.151 7.852 8.121 2,629,840 +0.25(+3.16%)
Dec 01, 2009 7.870 8.016 7.837 7.873 1,816,212 +0.03(+0.34%)
Nov 30, 2009 7.867 7.887 7.633 7.846 1,340,357 -0.05(-0.64%)
Nov 27, 2009 7.822 8.006 7.749 7.896 622,896 -0.14(-1.70%)
Nov 25, 2009 8.127 8.237 8.027 8.033 709,580 -0.08(-1.02%)
Nov 24, 2009 8.151 8.166 8.050 8.116 658,870 -0.05(-0.65%)
Nov 23, 2009 8.320 8.409 8.101 8.169 1,136,349 -0.02(-0.29%)
Nov 20, 2009 8.154 8.311 8.130 8.193 901,735 -0.04(-0.47%)
Nov 19, 2009 8.444 8.507 8.166 8.231 1,589,388 -0.24(-2.80%)
Nov 18, 2009 8.412 8.533 8.382 8.468 619,305 +0.03(+0.39%)
Nov 17, 2009 8.504 8.504 8.385 8.436 645,181 -0.12(-1.42%)
Nov 16, 2009 8.447 8.619 8.444 8.557 807,053 +0.19(+2.23%)
Nov 13, 2009 8.216 8.430 8.136 8.370 1,635,842 -0.03(-0.35%)
Nov 12, 2009 8.590 8.646 8.376 8.400 2,469,224 -0.19(-2.24%)
Nov 11, 2009 7.991 8.643 7.828 8.593 4,327,452 +0.82(+10.52%)
Nov 10, 2009 7.641 7.810 7.641 7.775 2,393,529 +0.13(+1.71%)
Nov 09, 2009 7.387 7.671 7.339 7.644 3,163,451 +0.33(+4.50%)
Nov 06, 2009 7.173 7.366 7.141 7.316 1,308,997 +0.10(+1.40%)
Nov 05, 2009 7.215 7.396 7.160 7.215 3,302,812 +0.01(+0.12%)
Nov 04, 2009 7.591 7.701 7.188 7.206 2,666,435 -0.38(-5.00%)
Nov 03, 2009 7.431 7.609 7.387 7.585 1,994,733 +0.18(+2.40%)
Nov 02, 2009 7.567 7.618 7.262 7.407 3,917,804 -0.29(-3.81%)
Oct 30, 2009 8.056 8.056 7.665 7.701 2,371,423 -0.30(-3.74%)
Oct 29, 2009 7.911 8.072 7.867 8.000 2,205,319 +0.18(+2.35%)
Oct 28, 2009 7.923 8.000 7.677 7.816 2,770,041 -0.14(-1.79%)
Oct 27, 2009 8.000 8.086 7.879 7.959 2,425,717 -0.03(-0.41%)
Oct 26, 2009 8.056 8.160 7.887 7.991 2,512,815 -0.10(-1.21%)
Oct 23, 2009 8.252 8.551 8.039 8.089 2,499,039 -0.30(-3.59%)
Oct 22, 2009 8.237 8.507 8.077 8.391 4,573,381 -0.22(-2.52%)
Oct 21, 2009 8.711 8.892 8.593 8.607 1,420,416 -0.14(-1.63%)
Oct 20, 2009 8.806 8.907 8.714 8.750 1,214,895 -0.07(-0.74%)
Oct 19, 2009 8.945 8.993 8.767 8.815 1,404,776 -0.10(-1.10%)
Oct 16, 2009 8.830 8.939 8.726 8.913 2,272,252 +0.05(+0.60%)
Oct 15, 2009 8.939 8.981 8.841 8.859 3,153,218 -0.17(-1.87%)
Oct 14, 2009 8.933 9.076 8.889 9.028 1,952,869 +0.15(+1.74%)
Oct 13, 2009 8.871 8.990 8.815 8.874 1,470,760 -0.02(-0.27%)
Oct 12, 2009 8.871 8.919 8.788 8.898 1,654,681 +0.07(+0.74%)
Oct 09, 2009 8.859 9.028 8.803 8.833 2,810,598 -0.06(-0.63%)
Oct 08, 2009 9.120 9.185 8.880 8.889 2,047,194 -0.14(-1.57%)
Oct 07, 2009 8.933 9.117 8.868 9.031 886,521 +0.09(+0.99%)
Oct 06, 2009 8.990 9.132 8.919 8.942 1,248,709 +0.03(+0.37%)
Oct 05, 2009 8.859 8.927 8.699 8.910 1,579,466 +0.11(+1.25%)
Oct 02, 2009 8.705 8.960 8.619 8.800 1,378,981 +0.05(+0.58%)
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.