Old Dominion Freight Line Inc (NQ: ODFL )

262.48 -10.64 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 52.10 52.27 52.01 52.08 608,043 -0.16(-0.31%)
Feb 26, 2015 52.33 52.53 52.00 52.24 721,953 -0.13(-0.24%)
Feb 25, 2015 52.22 52.59 52.22 52.37 718,999 +0.08(+0.15%)
Feb 24, 2015 52.00 52.40 51.58 52.29 840,865 +0.42(+0.81%)
Feb 23, 2015 51.97 52.25 51.53 51.87 728,281 +0.02(+0.03%)
Feb 20, 2015 51.61 51.87 50.79 51.85 676,861 +0.05(+0.10%)
Feb 19, 2015 51.21 52.05 50.99 51.80 1,050,558 +0.53(+1.03%)
Feb 18, 2015 51.01 51.35 50.88 51.27 720,858 +0.28(+0.56%)
Feb 17, 2015 50.63 51.09 50.55 50.99 739,938 +0.15(+0.30%)
Feb 13, 2015 50.13 50.84 50.84 50.84 730,500 +0.64(+1.28%)
Feb 12, 2015 49.78 50.31 49.70 50.19 885,691 +0.50(+1.01%)
Feb 11, 2015 49.45 49.82 49.22 49.69 734,358 +0.23(+0.47%)
Feb 10, 2015 49.31 49.61 48.84 49.46 769,591 +0.47(+0.96%)
Feb 09, 2015 49.37 49.58 48.66 48.99 1,201,515 -0.47(-0.95%)
Feb 06, 2015 48.32 49.89 47.69 49.46 1,154,701 +0.35(+0.71%)
Feb 05, 2015 48.33 50.65 48.33 49.11 2,223,439 +1.54(+3.24%)
Feb 04, 2015 47.55 48.00 47.13 47.57 1,326,970 -0.43(-0.90%)
Feb 03, 2015 48.09 48.10 47.55 48.00 1,700,307 +0.50(+1.05%)
Feb 02, 2015 46.49 47.54 46.33 47.51 1,676,419 +0.76(+1.63%)
Jan 30, 2015 47.27 47.49 46.68 46.75 1,625,788 -0.78(-1.64%)
Jan 29, 2015 48.42 48.75 47.35 47.53 1,268,373 -0.89(-1.84%)
Jan 28, 2015 49.34 49.95 48.29 48.42 854,727 -0.51(-1.05%)
Jan 27, 2015 48.97 49.35 48.67 48.93 1,109,626 -0.57(-1.14%)
Jan 26, 2015 50.05 50.33 49.41 49.50 844,645 -0.40(-0.81%)
Jan 23, 2015 49.15 50.13 49.07 49.90 1,207,171 +0.66(+1.34%)
Jan 22, 2015 47.97 49.50 47.97 49.24 1,121,764 +1.35(+2.82%)
Jan 21, 2015 48.45 48.60 47.36 47.89 1,130,680 -0.60(-1.24%)
Jan 20, 2015 48.14 48.70 47.52 48.49 964,653 +0.23(+0.48%)
Jan 16, 2015 47.83 48.43 47.83 48.26 859,948 +0.19(+0.40%)
Jan 15, 2015 48.76 49.00 47.94 48.07 867,462 -0.39(-0.80%)
Jan 14, 2015 48.31 49.01 48.08 48.45 932,790 -0.43(-0.89%)
Jan 13, 2015 49.19 49.65 48.52 48.89 1,124,641 +0.00(+0.00%)
Jan 12, 2015 49.39 49.78 48.85 48.89 785,880 -0.53(-1.08%)
Jan 09, 2015 50.43 50.87 49.35 49.42 974,895 -1.02(-2.02%)
Jan 08, 2015 49.44 50.71 49.39 50.44 862,501 +1.29(+2.63%)
Jan 07, 2015 49.69 50.07 48.80 49.15 942,418 -0.27(-0.54%)
Jan 06, 2015 50.35 50.91 48.93 49.41 1,130,916 -0.95(-1.88%)
Jan 05, 2015 51.55 51.55 50.31 50.36 780,327 -1.31(-2.54%)
Jan 02, 2015 51.95 52.41 50.84 51.67 529,632 -0.09(-0.17%)
Dec 31, 2014 52.14 51.76 51.76 51.76 616,350 -0.30(-0.58%)
Dec 30, 2014 52.16 52.52 51.81 52.06 451,863 -0.28(-0.53%)
Dec 29, 2014 52.55 52.87 51.95 52.34 459,841 -0.21(-0.40%)
Dec 26, 2014 52.82 53.23 52.51 52.55 404,941 -0.34(-0.64%)
Dec 24, 2014 52.70 52.89 52.89 52.89 240,450 +0.47(+0.90%)
Dec 23, 2014 52.15 52.46 51.81 52.42 606,238 +0.59(+1.13%)
Dec 22, 2014 51.55 52.03 51.44 51.83 989,179 +0.34(+0.66%)
Dec 19, 2014 52.37 52.57 51.45 51.49 1,203,214 -0.57(-1.10%)
Dec 18, 2014 52.29 52.38 51.52 52.07 629,257 +0.71(+1.39%)
Dec 17, 2014 51.05 51.42 49.57 51.35 1,225,551 +0.55(+1.08%)
Dec 16, 2014 51.29 51.97 50.76 50.81 692,307 -0.79(-1.54%)
Dec 15, 2014 52.03 52.63 51.01 51.60 764,775 -0.29(-0.57%)
Dec 12, 2014 52.05 52.73 51.75 51.89 655,144 -0.51(-0.97%)
Dec 11, 2014 52.01 52.80 51.94 52.40 646,246 +0.70(+1.35%)
Dec 10, 2014 51.94 52.35 51.35 51.70 730,240 -0.18(-0.34%)
Dec 09, 2014 51.90 51.91 50.95 51.88 1,084,078 -0.64(-1.22%)
Dec 08, 2014 53.00 53.59 52.33 52.52 673,971 -0.79(-1.48%)
Dec 05, 2014 53.65 53.91 53.03 53.31 629,776 -0.25(-0.47%)
Dec 04, 2014 53.05 53.61 53.00 53.56 580,285 +0.33(+0.63%)
Dec 03, 2014 52.93 53.48 52.92 53.23 444,171 +0.32(+0.60%)
Dec 02, 2014 52.49 53.35 52.49 52.91 571,809 +0.43(+0.81%)
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.