Old Dominion Freight Line Inc (NQ: ODFL )

259.02 -1.99 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.424 8.741 8.323 8.341 2,216,814 -0.03(-0.32%)
Apr 29, 2009 8.121 8.504 7.991 8.367 1,393,618 +0.36(+4.55%)
Apr 28, 2009 7.956 8.172 7.840 8.003 1,097,941 -0.04(-0.55%)
Apr 27, 2009 8.210 8.347 7.953 8.047 2,751,060 -0.33(-3.93%)
Apr 24, 2009 8.276 8.471 8.006 8.376 2,812,620 +0.26(+3.18%)
Apr 23, 2009 8.273 8.433 7.947 8.119 4,614,252 -0.14(-1.69%)
Apr 22, 2009 7.822 8.584 7.760 8.258 3,520,695 +0.23(+2.92%)
Apr 21, 2009 7.719 8.053 7.618 8.024 1,995,313 +0.21(+2.73%)
Apr 20, 2009 8.216 8.293 7.796 7.810 2,816,599 -0.76(-8.88%)
Apr 17, 2009 8.501 8.604 8.296 8.572 1,792,300 +0.07(+0.84%)
Apr 16, 2009 8.213 8.572 8.080 8.501 2,713,675 +0.35(+4.33%)
Apr 15, 2009 7.950 8.252 7.950 8.148 1,631,863 +0.11(+1.36%)
Apr 14, 2009 7.944 8.284 7.870 8.039 1,911,839 -0.05(-0.66%)
Apr 13, 2009 8.119 8.160 7.917 8.092 1,471,928 -0.12(-1.41%)
Apr 09, 2009 7.890 8.273 7.890 8.207 3,458,936 +0.55(+7.16%)
Apr 08, 2009 7.396 7.695 7.209 7.659 3,128,027 +0.48(+6.69%)
Apr 07, 2009 7.339 7.428 7.120 7.179 2,287,288 -0.26(-3.47%)
Apr 06, 2009 7.594 7.698 7.289 7.437 2,253,507 -0.26(-3.42%)
Apr 03, 2009 7.659 7.796 7.538 7.701 1,818,338 +0.06(+0.78%)
Apr 02, 2009 7.404 7.855 7.214 7.641 3,764,002 +0.41(+5.74%)
Apr 01, 2009 6.847 7.253 6.696 7.227 3,008,981 +0.27(+3.83%)
Mar 31, 2009 6.984 7.135 6.720 6.960 1,659,868 +0.09(+1.38%)
Mar 30, 2009 7.090 7.096 6.690 6.865 1,754,581 -0.82(-10.64%)
Mar 26, 2009 7.239 7.704 7.156 7.683 4,326,439 +0.59(+8.27%)
Mar 25, 2009 7.022 7.387 6.827 7.096 1,504,477 +0.12(+1.70%)
Mar 24, 2009 7.111 7.185 6.874 6.978 1,745,212 -0.31(-4.19%)
Mar 23, 2009 6.921 7.307 6.776 7.283 2,288,418 +0.73(+11.22%)
Mar 20, 2009 7.067 7.090 6.533 6.548 2,240,341 -0.44(-6.28%)
Mar 19, 2009 7.182 7.265 6.919 6.987 2,040,639 -0.17(-2.44%)
Mar 18, 2009 7.028 7.164 6.809 7.161 2,070,299 +0.05(+0.71%)
Mar 17, 2009 6.806 7.111 6.664 7.111 1,743,440 +0.32(+4.71%)
Mar 16, 2009 6.447 7.111 6.447 6.791 2,993,712 +0.13(+1.91%)
Mar 13, 2009 6.824 6.963 6.572 6.664 2,189,662 -0.13(-1.96%)
Mar 12, 2009 6.166 6.859 6.123 6.797 4,238,733 +0.39(+6.06%)
Mar 11, 2009 5.979 6.619 5.926 6.409 5,388,184 +0.45(+7.51%)
Mar 10, 2009 5.816 6.157 5.538 5.961 2,966,317 +0.32(+5.67%)
Mar 09, 2009 5.573 6.018 5.573 5.641 2,350,657 -0.03(-0.47%)
Mar 06, 2009 6.021 6.065 5.559 5.668 2,489,433 -0.29(-4.87%)
Mar 05, 2009 5.950 6.107 5.813 5.959 3,653,879 -0.14(-2.24%)
Mar 04, 2009 6.059 6.273 5.994 6.095 3,334,398 +0.10(+1.73%)
Mar 02, 2009 6.326 6.439 5.970 5.991 2,906,185 -0.47(-7.21%)
Feb 27, 2009 6.332 6.601 6.187 6.456 2,205,670 -0.01(-0.14%)
Feb 26, 2009 6.702 6.898 6.406 6.465 3,289,983 -0.23(-3.49%)
Feb 25, 2009 6.756 6.862 6.453 6.699 5,404,512 -0.49(-6.88%)
Feb 24, 2009 6.993 7.268 6.883 7.194 2,196,720 +0.31(+4.43%)
Feb 23, 2009 7.579 7.579 6.853 6.889 1,575,207 -0.26(-3.65%)
Feb 20, 2009 7.141 7.283 7.076 7.150 1,977,810 -0.11(-1.51%)
Feb 19, 2009 7.333 7.553 7.209 7.259 1,690,095 -0.01(-0.08%)
Feb 18, 2009 7.319 7.455 7.209 7.265 2,252,451 +0.00(+0.04%)
Feb 17, 2009 7.247 7.502 7.215 7.262 2,910,309 -0.38(-4.96%)
Feb 13, 2009 7.624 7.724 7.419 7.641 3,636,599 -0.06(-0.81%)
Feb 12, 2009 7.390 7.719 7.262 7.704 2,798,357 +0.14(+1.84%)
Feb 11, 2009 7.630 7.763 7.434 7.564 2,183,216 +0.00(+0.04%)
Feb 10, 2009 7.772 7.905 7.499 7.561 2,412,581 -0.24(-3.11%)
Feb 09, 2009 8.142 8.142 7.733 7.804 2,188,454 -0.35(-4.29%)
Feb 06, 2009 7.825 8.207 7.825 8.154 3,281,033 +0.30(+3.85%)
Feb 05, 2009 7.606 8.024 7.564 7.852 2,069,975 +0.16(+2.08%)
Feb 04, 2009 8.136 8.136 7.686 7.692 1,910,935 -0.20(-2.52%)
Feb 03, 2009 7.644 7.947 7.526 7.890 1,642,430 +0.34(+4.51%)
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.