Old Dominion Freight Line Inc (NQ: ODFL )

260.06 +2.34 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.34 16.75 16.34 16.58 888,900 +0.34(+2.11%)
Jun 29, 2011 16.26 16.38 16.06 16.24 765,909 -0.01(-0.08%)
Jun 28, 2011 16.04 16.25 15.90 16.25 406,935 +0.24(+1.50%)
Jun 27, 2011 16.01 16.02 15.77 16.01 709,746 -0.05(-0.30%)
Jun 24, 2011 16.22 16.32 15.93 16.06 2,149,335 -0.11(-0.66%)
Jun 23, 2011 16.08 16.20 15.87 16.16 531,641 +0.07(+0.44%)
Jun 22, 2011 16.14 16.44 16.06 16.09 520,479 -0.09(-0.58%)
Jun 21, 2011 15.89 16.21 15.84 16.19 731,070 +0.46(+2.94%)
Jun 20, 2011 15.79 15.87 15.51 15.72 681,239 +0.10(+0.63%)
Jun 17, 2011 15.70 15.96 15.50 15.63 977,582 +0.01(+0.06%)
Jun 16, 2011 15.51 15.78 15.41 15.62 809,707 +0.13(+0.83%)
Jun 15, 2011 15.72 15.78 15.41 15.49 645,687 -0.34(-2.13%)
Jun 14, 2011 15.48 15.90 15.35 15.83 751,196 +0.55(+3.58%)
Jun 13, 2011 15.41 15.52 15.26 15.28 649,768 -0.03(-0.19%)
Jun 10, 2011 15.30 15.48 15.24 15.31 833,503 -0.12(-0.79%)
Jun 09, 2011 15.75 15.85 15.41 15.43 1,033,418 +0.29(+1.91%)
Jun 08, 2011 15.16 15.38 14.99 15.14 894,053 -0.10(-0.67%)
Jun 07, 2011 15.29 15.60 14.97 15.24 1,034,149 +0.08(+0.50%)
Jun 06, 2011 15.34 15.46 15.13 15.17 1,075,657 -0.18(-1.16%)
Jun 03, 2011 15.57 15.60 15.29 15.35 799,290 -0.54(-3.41%)
May 24, 2011 16.19 16.19 15.84 15.89 612,627 -0.25(-1.57%)
May 23, 2011 15.88 16.23 15.85 16.14 1,019,889 -0.05(-0.30%)
May 20, 2011 16.02 16.23 15.88 16.19 799,467 +0.07(+0.44%)
May 19, 2011 16.17 16.28 15.85 16.12 763,501 +0.08(+0.47%)
May 18, 2011 15.84 16.07 15.68 16.04 907,924 +0.27(+1.72%)
May 17, 2011 15.92 15.96 15.76 15.77 687,471 -0.23(-1.42%)
May 16, 2011 16.11 16.22 15.92 16.00 769,065 -0.17(-1.07%)
May 13, 2011 16.39 16.40 16.10 16.17 667,291 -0.23(-1.41%)
May 12, 2011 16.38 16.68 16.08 16.40 926,536 -0.07(-0.43%)
May 11, 2011 16.75 16.78 16.35 16.48 866,985 -0.32(-1.88%)
May 10, 2011 16.72 16.84 16.64 16.79 741,069 +0.16(+0.99%)
May 09, 2011 16.43 16.68 16.34 16.63 684,252 +0.14(+0.84%)
May 06, 2011 16.68 16.80 16.44 16.49 620,232 -0.03(-0.16%)
May 05, 2011 16.28 16.71 16.07 16.52 750,280 +0.15(+0.92%)
May 04, 2011 16.52 16.59 16.15 16.36 994,236 -0.10(-0.59%)
May 03, 2011 16.56 16.56 16.35 16.46 698,712 -0.13(-0.80%)
May 02, 2011 16.65 16.77 16.54 16.60 800,579 -0.04(-0.21%)
Apr 29, 2011 16.97 16.97 16.57 16.63 836,833 -0.26(-1.53%)
Apr 28, 2011 16.86 16.94 16.72 16.89 1,172,439 +0.17(+1.01%)
Apr 27, 2011 16.15 17.10 16.03 16.72 3,198,010 +1.38(+9.01%)
Apr 26, 2011 15.16 15.68 15.06 15.34 1,361,686 +0.28(+1.89%)
Apr 25, 2011 15.16 15.36 14.94 15.05 772,609 -0.36(-2.34%)
Apr 21, 2011 15.42 15.58 15.30 15.41 292,144 +0.14(+0.90%)
Apr 20, 2011 15.32 15.32 15.08 15.28 479,178 +0.13(+0.88%)
Apr 19, 2011 15.23 15.31 15.04 15.14 466,780 -0.02(-0.15%)
Apr 18, 2011 15.27 15.33 15.08 15.16 407,868 -0.22(-1.44%)
Apr 15, 2011 15.36 15.56 15.28 15.39 865,154 -0.08(-0.49%)
Apr 14, 2011 15.21 15.56 15.21 15.46 929,067 +0.19(+1.22%)
Apr 13, 2011 15.47 15.60 15.18 15.28 535,628 -0.14(-0.92%)
Apr 12, 2011 15.51 15.57 15.35 15.42 499,585 -0.10(-0.63%)
Apr 11, 2011 15.64 15.76 15.42 15.52 610,632 -0.13(-0.85%)
Apr 08, 2011 16.04 16.04 15.55 15.65 926,059 -0.26(-1.62%)
Apr 07, 2011 16.06 16.20 15.89 15.91 1,025,014 -0.18(-1.13%)
Apr 06, 2011 16.05 16.24 15.84 16.09 1,483,177 +0.14(+0.86%)
Apr 05, 2011 15.81 16.09 15.69 15.95 439,830 +0.07(+0.45%)
Apr 04, 2011 15.75 16.02 15.69 15.88 539,271 +0.20(+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.