Old Dominion Freight Line Inc (NQ: ODFL )

260.96 +9.60 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.58 42.82 42.41 42.64 738,136 +0.24(+0.57%)
May 29, 2014 42.09 42.43 41.87 42.40 694,209 +0.35(+0.82%)
May 28, 2014 42.48 42.61 42.01 42.05 1,168,326 -0.07(-0.16%)
May 27, 2014 41.87 42.40 41.70 42.12 955,216 +0.43(+1.02%)
May 23, 2014 41.54 41.69 41.69 41.69 485,700 +0.17(+0.40%)
May 22, 2014 41.45 41.71 41.33 41.53 476,077 -0.01(-0.02%)
May 21, 2014 41.29 41.55 41.11 41.53 600,622 +0.29(+0.69%)
May 20, 2014 41.57 41.77 40.80 41.25 683,314 -0.35(-0.85%)
May 19, 2014 40.90 41.75 40.83 41.60 814,818 +0.59(+1.45%)
May 16, 2014 40.73 41.02 40.57 41.01 492,973 +0.28(+0.69%)
May 15, 2014 40.77 40.80 40.00 40.73 700,461 -0.08(-0.20%)
May 14, 2014 40.97 41.17 40.69 40.81 432,897 -0.27(-0.65%)
May 13, 2014 40.82 41.15 40.73 41.07 578,220 +0.39(+0.95%)
May 12, 2014 40.15 40.79 40.03 40.69 812,964 +0.83(+2.09%)
May 09, 2014 40.02 40.06 39.62 39.85 964,375 -0.21(-0.53%)
May 08, 2014 39.94 40.65 39.84 40.07 761,605 +0.07(+0.18%)
May 07, 2014 39.96 40.33 39.69 39.99 1,222,761 +0.09(+0.22%)
May 06, 2014 39.91 40.11 39.65 39.91 1,356,961 -0.07(-0.18%)
May 05, 2014 40.49 40.49 39.83 39.98 773,866 -0.51(-1.25%)
May 02, 2014 40.44 40.91 40.11 40.49 839,508 +0.28(+0.70%)
May 01, 2014 40.71 40.71 39.57 40.21 976,863 -0.21(-0.53%)
Apr 30, 2014 39.41 40.44 39.34 40.42 1,000,480 +1.07(+2.73%)
Apr 29, 2014 39.85 39.96 39.28 39.35 845,979 -0.32(-0.81%)
Apr 28, 2014 39.77 40.12 39.27 39.67 963,762 +0.15(+0.39%)
Apr 25, 2014 39.31 39.70 39.13 39.51 968,160 +0.41(+1.06%)
Apr 24, 2014 37.97 39.58 37.97 39.10 1,472,854 +1.46(+3.88%)
Apr 23, 2014 38.02 38.07 37.57 37.64 841,249 -0.35(-0.93%)
Apr 22, 2014 37.30 38.05 37.25 37.99 776,676 +0.77(+2.06%)
Apr 21, 2014 36.91 37.31 36.81 37.23 851,101 +0.36(+0.98%)
Apr 17, 2014 36.73 36.87 36.87 36.87 660,150 +0.17(+0.47%)
Apr 16, 2014 36.30 36.79 36.19 36.69 662,724 +0.53(+1.46%)
Apr 15, 2014 36.37 36.58 35.75 36.17 807,124 -0.17(-0.46%)
Apr 14, 2014 36.54 36.94 36.06 36.33 766,075 +0.01(+0.04%)
Apr 11, 2014 36.09 36.56 35.79 36.32 694,479 -0.03(-0.09%)
Apr 10, 2014 37.11 37.31 36.27 36.35 763,837 -0.78(-2.10%)
Apr 09, 2014 36.64 37.14 36.47 37.13 398,752 +0.62(+1.70%)
Apr 08, 2014 36.71 36.98 36.48 36.51 918,136 -0.32(-0.87%)
Apr 07, 2014 37.34 37.57 36.76 36.83 682,395 -0.53(-1.41%)
Apr 04, 2014 37.98 38.27 37.16 37.36 308,509 -0.49(-1.30%)
Apr 03, 2014 37.90 38.17 37.68 37.85 462,766 +0.01(+0.02%)
Apr 02, 2014 37.93 38.09 37.65 37.85 796,203 +0.00(+0.00%)
Apr 01, 2014 37.93 38.15 37.55 37.85 643,731 +0.02(+0.05%)
Mar 31, 2014 37.25 37.88 37.03 37.83 945,111 +0.89(+2.40%)
Mar 28, 2014 36.31 37.04 36.17 36.94 742,605 +0.65(+1.78%)
Mar 27, 2014 36.34 36.52 36.17 36.29 726,490 -0.15(-0.42%)
Mar 26, 2014 37.27 37.42 36.43 36.45 737,349 -0.75(-2.03%)
Mar 25, 2014 37.59 37.89 37.09 37.20 588,537 -0.23(-0.62%)
Mar 24, 2014 37.93 38.14 37.09 37.43 829,212 -0.36(-0.95%)
Mar 21, 2014 37.71 38.21 37.60 37.79 1,264,293 +0.10(+0.27%)
Mar 20, 2014 37.88 37.99 37.54 37.69 474,943 -0.30(-0.79%)
Mar 19, 2014 38.11 38.22 37.74 37.99 827,199 -0.01(-0.04%)
Mar 18, 2014 38.16 38.27 37.77 38.01 826,038 -0.01(-0.02%)
Mar 17, 2014 37.97 38.32 37.80 38.01 1,211,691 +0.27(+0.72%)
Mar 14, 2014 37.20 37.87 36.93 37.74 750,961 +0.46(+1.23%)
Mar 13, 2014 37.73 37.91 37.01 37.28 472,710 -0.35(-0.94%)
Mar 12, 2014 37.39 37.74 37.19 37.63 592,254 +0.14(+0.37%)
Mar 11, 2014 37.83 37.97 37.41 37.49 657,585 -0.36(-0.94%)
Mar 10, 2014 37.58 38.00 37.34 37.85 1,283,410 +0.24(+0.63%)
Mar 07, 2014 37.43 37.70 37.34 37.61 825,403 +0.25(+0.66%)
Mar 06, 2014 36.64 37.39 36.63 37.37 838,974 +0.77(+2.09%)
Mar 05, 2014 35.87 36.77 35.63 36.60 962,973 +0.74(+2.06%)
Mar 04, 2014 35.50 35.96 35.47 35.86 681,391 +0.61(+1.74%)
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.