Old Dominion Freight Line Inc (NQ: ODFL )

264.14 +3.18 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.19 35.72 35.18 35.49 739,348 +0.29(+0.83%)
Feb 27, 2014 35.87 35.98 35.08 35.20 898,083 -0.62(-1.73%)
Feb 26, 2014 35.45 35.87 35.44 35.82 872,178 +0.52(+1.47%)
Feb 25, 2014 35.20 35.36 34.89 35.30 681,499 +0.10(+0.28%)
Feb 24, 2014 35.56 35.60 35.19 35.20 538,333 -0.11(-0.30%)
Feb 21, 2014 35.31 35.66 35.11 35.31 626,826 +0.01(+0.04%)
Feb 20, 2014 34.97 35.30 34.59 35.29 627,111 +0.43(+1.22%)
Feb 19, 2014 35.42 35.79 34.85 34.87 824,191 -0.71(-1.99%)
Feb 18, 2014 36.02 36.16 35.51 35.57 704,332 -0.40(-1.11%)
Feb 14, 2014 35.62 35.97 35.97 35.97 416,400 +0.37(+1.03%)
Feb 13, 2014 35.27 35.75 35.13 35.61 423,403 +0.12(+0.34%)
Feb 12, 2014 35.25 35.50 35.04 35.49 672,069 +0.24(+0.68%)
Feb 11, 2014 34.89 35.42 34.81 35.25 668,635 +0.33(+0.94%)
Feb 10, 2014 34.99 35.05 34.54 34.92 775,749 -0.13(-0.38%)
Feb 07, 2014 35.10 35.70 34.71 35.05 887,331 +0.05(+0.15%)
Feb 06, 2014 34.67 35.37 33.17 35.00 2,898,178 -0.11(-0.30%)
Feb 05, 2014 34.90 35.30 34.57 35.11 1,541,778 -0.03(-0.09%)
Feb 04, 2014 34.98 35.25 34.45 35.14 927,480 +0.46(+1.33%)
Feb 03, 2014 36.23 36.39 34.23 34.68 1,979,358 -1.48(-4.09%)
Jan 31, 2014 35.83 36.46 35.65 36.16 665,722 -0.04(-0.11%)
Jan 30, 2014 35.92 36.24 35.81 36.20 497,362 +0.57(+1.59%)
Jan 29, 2014 35.33 35.79 35.17 35.63 779,257 +0.09(+0.24%)
Jan 28, 2014 35.24 35.68 35.23 35.55 1,221,492 +0.32(+0.91%)
Jan 27, 2014 36.95 36.95 35.19 35.23 1,913,644 -1.55(-4.21%)
Jan 24, 2014 37.36 37.73 36.57 36.77 651,618 -0.80(-2.13%)
Jan 23, 2014 37.89 37.89 37.33 37.57 710,083 -0.43(-1.12%)
Jan 22, 2014 37.40 38.00 37.33 38.00 475,936 +0.57(+1.53%)
Jan 21, 2014 37.09 37.43 37.00 37.43 475,789 +0.51(+1.37%)
Jan 17, 2014 36.69 36.92 36.92 36.92 648,000 -0.14(-0.38%)
Jan 16, 2014 37.06 37.17 36.75 37.06 616,836 -0.15(-0.39%)
Jan 15, 2014 36.93 37.21 36.89 37.21 421,990 +0.28(+0.76%)
Jan 14, 2014 36.84 36.97 36.63 36.93 964,605 +0.26(+0.71%)
Jan 13, 2014 36.87 37.13 36.50 36.67 1,291,470 -0.18(-0.49%)
Jan 10, 2014 36.81 37.69 36.34 36.85 1,930,984 +1.05(+2.94%)
Jan 09, 2014 35.29 35.82 35.25 35.79 878,322 +0.55(+1.57%)
Jan 08, 2014 35.17 35.35 34.87 35.24 660,585 +0.09(+0.25%)
Jan 07, 2014 34.92 35.27 34.69 35.15 522,966 +0.44(+1.27%)
Jan 06, 2014 35.29 35.31 34.69 34.71 610,845 -0.31(-0.89%)
Jan 03, 2014 34.88 35.17 34.78 35.03 514,147 +0.21(+0.59%)
Jan 02, 2014 35.31 35.34 34.69 34.82 689,349 -0.53(-1.49%)
Dec 31, 2013 35.31 35.35 35.35 35.35 386,700 +0.07(+0.19%)
Dec 30, 2013 35.26 35.39 35.11 35.28 478,389 +0.01(+0.04%)
Dec 27, 2013 35.28 35.32 35.03 35.27 400,005 +0.11(+0.32%)
Dec 26, 2013 35.02 35.33 35.02 35.15 462,307 +0.17(+0.50%)
Dec 24, 2013 35.18 35.38 34.95 34.98 424,603 -0.36(-1.02%)
Dec 23, 2013 35.39 35.56 35.02 35.34 1,030,576 +0.23(+0.65%)
Dec 20, 2013 34.52 35.41 34.39 35.11 13,511,844 +0.62(+1.80%)
Dec 19, 2013 34.74 34.74 34.26 34.49 915,379 -0.23(-0.67%)
Dec 18, 2013 34.76 34.94 34.31 34.73 1,136,716 -0.05(-0.13%)
Dec 17, 2013 34.60 34.87 34.27 34.77 1,046,010 +0.26(+0.75%)
Dec 16, 2013 34.59 34.59 34.21 34.51 919,710 +0.60(+1.77%)
Dec 13, 2013 33.47 33.93 33.19 33.91 1,193,508 +0.59(+1.76%)
Dec 12, 2013 32.97 33.39 32.91 33.33 1,024,072 +0.49(+1.48%)
Dec 11, 2013 33.35 33.36 32.78 32.84 606,939 -0.37(-1.10%)
Dec 10, 2013 33.55 34.05 33.16 33.21 1,230,594 -0.76(-2.24%)
Dec 09, 2013 34.24 34.47 33.85 33.97 1,016,647 -0.25(-0.74%)
Dec 06, 2013 34.54 34.59 34.13 34.22 0 -0.02(-0.06%)
Dec 05, 2013 34.25 34.59 34.19 34.24 0 -0.01(-0.04%)
Dec 04, 2013 33.77 34.40 33.61 34.25 0 +0.41(+1.22%)
Dec 03, 2013 34.17 34.29 33.52 33.84 955,327 -0.45(-1.30%)
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.