Old Dominion Freight Line Inc (NQ: ODFL )

251.71 -8.35 (-3.21%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.028 9.099 8.906 8.933 1,071,829 -0.06(-0.69%)
Jun 28, 2007 9.108 9.108 8.936 8.996 1,057,768 -0.18(-2.00%)
Jun 27, 2007 8.794 9.188 8.741 9.179 1,047,721 +0.33(+3.72%)
Jun 26, 2007 8.990 8.990 8.761 8.850 1,009,685 -0.11(-1.26%)
Jun 25, 2007 8.776 9.185 8.776 8.963 1,181,881 +0.19(+2.13%)
Jun 22, 2007 8.827 8.945 8.761 8.776 1,347,482 -0.12(-1.30%)
Jun 21, 2007 8.767 8.916 8.687 8.892 1,003,249 +0.10(+1.18%)
Jun 20, 2007 8.948 9.108 8.780 8.788 794,812 -0.12(-1.33%)
Jun 19, 2007 8.862 8.993 8.818 8.907 646,312 -0.01(-0.13%)
Jun 18, 2007 9.144 9.200 8.889 8.919 1,008,450 -0.26(-2.81%)
Jun 15, 2007 9.126 9.212 9.058 9.176 1,570,050 +0.16(+1.77%)
Jun 14, 2007 8.839 9.058 8.794 9.016 418,837 +0.20(+2.29%)
Jun 13, 2007 8.699 8.847 8.673 8.815 535,950 +0.14(+1.64%)
Jun 12, 2007 8.764 8.809 8.643 8.673 562,275 -0.16(-1.84%)
Jun 11, 2007 8.833 8.877 8.744 8.836 728,723 -0.04(-0.43%)
Jun 08, 2007 8.634 8.877 8.607 8.874 713,026 +0.22(+2.50%)
Jun 07, 2007 8.892 8.916 8.637 8.658 1,210,879 -0.31(-3.40%)
Jun 06, 2007 9.061 9.150 8.815 8.963 828,275 -0.17(-1.85%)
Jun 05, 2007 9.144 9.262 9.052 9.132 684,352 -0.04(-0.42%)
Jun 04, 2007 9.233 9.247 9.141 9.170 388,681 -0.08(-0.90%)
Jun 01, 2007 9.292 9.425 9.197 9.253 1,023,732 +0.00(+0.00%)
May 31, 2007 9.241 9.387 9.212 9.253 765,534 +0.04(+0.39%)
May 30, 2007 8.904 9.239 8.892 9.218 1,068,720 +0.23(+2.61%)
May 29, 2007 8.996 9.043 8.853 8.984 1,122,130 -0.01(-0.10%)
May 25, 2007 9.076 9.215 8.957 8.993 745,402 -0.06(-0.69%)
May 24, 2007 9.292 9.292 9.037 9.055 1,075,268 -0.26(-2.80%)
May 23, 2007 9.289 9.461 9.268 9.316 989,701 -0.01(-0.10%)
May 22, 2007 9.283 9.354 9.182 9.324 1,228,017 +0.07(+0.74%)
May 21, 2007 9.170 9.351 9.108 9.256 856,537 +0.08(+0.90%)
May 18, 2007 9.007 9.212 8.990 9.173 1,199,414 +0.19(+2.14%)
May 17, 2007 9.001 9.123 8.957 8.981 1,409,720 -0.01(-0.10%)
May 16, 2007 8.782 8.999 8.717 8.990 654,041 +0.23(+2.60%)
May 15, 2007 8.655 8.853 8.569 8.761 965,827 +0.08(+0.89%)
May 14, 2007 8.889 8.889 8.601 8.684 571,485 -0.17(-1.97%)
May 11, 2007 8.844 8.927 8.788 8.859 456,347 +0.06(+0.67%)
May 10, 2007 8.933 8.972 8.744 8.800 1,208,793 -0.21(-2.33%)
May 09, 2007 9.010 9.040 8.847 9.010 846,871 -0.04(-0.49%)
May 08, 2007 8.847 9.061 8.806 9.055 1,099,720 +0.15(+1.73%)
May 07, 2007 8.987 8.990 8.827 8.901 942,809 -0.07(-0.83%)
May 04, 2007 8.957 8.984 8.818 8.975 1,783,194 +0.02(+0.23%)
May 03, 2007 8.800 8.963 8.756 8.954 978,172 +0.17(+1.89%)
May 02, 2007 8.513 8.904 8.513 8.788 1,689,943 +0.33(+3.92%)
May 01, 2007 8.744 8.747 8.436 8.456 1,817,916 -0.30(-3.45%)
Apr 30, 2007 9.067 9.067 8.711 8.759 1,509,080 -0.31(-3.37%)
Apr 27, 2007 9.159 9.194 8.996 9.064 1,138,093 -0.18(-1.99%)
Apr 26, 2007 9.470 9.481 9.159 9.247 2,777,689 -0.59(-6.02%)
Apr 25, 2007 9.763 9.970 9.726 9.840 2,211,870 +0.26(+2.75%)
Apr 24, 2007 9.458 9.579 9.280 9.576 1,427,358 +0.10(+1.03%)
Apr 23, 2007 9.458 9.532 9.452 9.479 1,196,245 +0.03(+0.31%)
Apr 20, 2007 9.159 9.508 9.052 9.449 2,710,617 +0.39(+4.25%)
Apr 19, 2007 8.791 9.108 8.714 9.064 1,085,845 +0.16(+1.83%)
Apr 18, 2007 8.892 8.969 8.794 8.901 578,103 -0.03(-0.36%)
Apr 17, 2007 8.827 9.010 8.821 8.933 1,125,174 +0.12(+1.34%)
Apr 16, 2007 8.569 8.844 8.560 8.815 892,150 +0.28(+3.30%)
Apr 13, 2007 8.587 8.637 8.427 8.533 411,655 -0.09(-1.00%)
Apr 12, 2007 8.296 8.625 8.225 8.619 1,310,107 +0.27(+3.23%)
Apr 11, 2007 8.261 8.394 8.199 8.350 3,374,638 -0.21(-2.49%)
Apr 10, 2007 8.557 8.599 8.521 8.563 291,400 -0.01(-0.10%)
Apr 09, 2007 8.569 8.708 8.527 8.572 364,172 +0.01(+0.10%)
Apr 05, 2007 8.412 8.578 8.308 8.563 363,760 +0.13(+1.58%)
Apr 04, 2007 8.652 8.673 8.415 8.430 627,885 -0.25(-2.87%)
Apr 03, 2007 8.590 8.750 8.587 8.679 683,137 +0.11(+1.28%)
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.