Old Dominion Freight Line Inc (NQ: ODFL )

303.17 +4.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.89 13.13 12.80 12.88 1,307,769 -0.24(-1.80%)
Sep 29, 2011 13.36 13.45 12.62 13.11 985,916 +0.09(+0.72%)
Sep 28, 2011 13.68 13.82 12.92 13.02 1,147,981 -0.61(-4.47%)
Sep 27, 2011 13.28 14.00 13.26 13.63 1,224,884 +0.54(+4.11%)
Sep 26, 2011 13.10 13.20 12.68 13.09 896,809 +0.12(+0.93%)
Sep 23, 2011 12.66 13.07 12.44 12.97 828,265 +0.30(+2.35%)
Sep 22, 2011 12.62 13.01 12.41 12.67 2,169,164 -0.40(-3.03%)
Sep 21, 2011 14.02 14.02 13.02 13.07 1,189,334 -0.98(-6.99%)
Sep 20, 2011 14.57 14.85 14.04 14.05 740,272 -0.44(-3.04%)
Sep 19, 2011 14.50 14.62 14.30 14.49 583,650 -0.28(-1.90%)
Sep 16, 2011 14.77 14.81 14.49 14.77 2,072,594 +0.08(+0.58%)
Sep 15, 2011 14.63 14.72 14.32 14.68 655,134 +0.17(+1.16%)
Sep 14, 2011 14.15 14.73 13.81 14.52 938,103 +0.49(+3.52%)
Sep 13, 2011 13.66 14.21 13.66 14.02 999,510 +0.46(+3.38%)
Sep 12, 2011 13.29 13.60 13.04 13.56 1,227,917 +0.00(+0.03%)
Sep 09, 2011 13.70 13.94 13.39 13.56 1,441,176 -0.36(-2.62%)
Sep 08, 2011 13.98 14.46 13.87 13.92 1,784,178 -0.15(-1.04%)
Sep 07, 2011 13.67 14.10 13.41 14.07 1,900,662 +0.59(+4.35%)
Sep 06, 2011 13.18 13.57 12.97 13.48 1,265,490 -0.16(-1.14%)
Sep 02, 2011 13.80 14.00 13.55 13.64 1,061,829 -0.27(-1.92%)
Sep 01, 2011 14.31 14.54 13.83 13.91 941,685 -0.37(-2.58%)
Aug 31, 2011 14.54 14.98 14.18 14.28 1,064,895 -0.14(-0.96%)
Aug 30, 2011 14.11 14.56 13.95 14.41 1,289,587 +0.20(+1.44%)
Aug 29, 2011 13.69 14.23 13.52 14.21 917,806 +0.66(+4.85%)
Aug 26, 2011 12.87 13.57 12.60 13.55 898,875 +0.55(+4.20%)
Aug 25, 2011 13.49 13.64 12.93 13.00 889,812 -0.40(-2.98%)
Aug 24, 2011 13.29 13.53 13.12 13.40 946,784 +0.08(+0.57%)
Aug 23, 2011 12.74 13.34 12.64 13.33 1,041,936 +0.60(+4.71%)
Aug 22, 2011 12.80 13.01 12.56 12.73 1,217,155 +0.27(+2.18%)
Aug 19, 2011 12.43 12.91 12.33 12.46 1,386,144 -0.26(-2.03%)
Aug 18, 2011 13.32 13.37 12.64 12.72 1,133,169 -1.04(-7.56%)
Aug 17, 2011 13.97 14.08 13.57 13.76 994,286 -0.16(-1.18%)
Aug 16, 2011 14.10 14.28 13.83 13.92 925,161 -0.36(-2.52%)
Aug 15, 2011 14.49 14.61 14.10 14.28 1,007,491 -0.10(-0.68%)
Aug 12, 2011 13.90 14.54 13.76 14.38 1,793,603 +0.60(+4.35%)
Aug 11, 2011 13.18 13.96 13.18 13.78 1,967,877 +0.64(+4.91%)
Aug 10, 2011 13.19 13.67 12.96 13.13 1,549,723 -0.46(-3.40%)
Aug 09, 2011 13.55 13.72 12.59 13.60 2,208,561 +0.74(+5.78%)
Aug 08, 2011 13.82 14.00 12.83 12.85 2,153,594 -1.40(-9.79%)
Aug 05, 2011 14.65 14.88 13.87 14.25 1,357,695 -0.14(-0.99%)
Aug 04, 2011 15.17 15.23 14.39 14.39 1,408,020 -1.02(-6.61%)
Aug 03, 2011 15.46 15.46 14.88 15.41 1,502,262 +0.02(+0.14%)
Aug 02, 2011 16.27 16.35 15.36 15.39 1,498,158 -0.91(-5.60%)
Aug 01, 2011 16.77 16.79 16.21 16.30 779,823 -0.17(-1.01%)
Jul 29, 2011 16.05 16.59 15.88 16.47 1,086,003 +0.21(+1.28%)
Jul 28, 2011 16.60 16.86 16.20 16.26 2,182,646 +0.57(+3.63%)
Jul 27, 2011 16.21 16.24 15.63 15.69 1,169,118 -0.44(-2.73%)
Jul 26, 2011 16.46 16.46 16.04 16.13 1,186,911 -0.49(-2.97%)
Jul 25, 2011 16.60 16.72 16.52 16.62 448,123 -0.13(-0.80%)
Jul 22, 2011 16.81 16.83 16.59 16.76 537,887 +0.10(+0.59%)
Jul 21, 2011 16.83 17.09 16.62 16.66 746,426 -0.11(-0.66%)
Jul 20, 2011 16.84 16.84 16.63 16.77 648,105 +0.03(+0.16%)
Jul 19, 2011 16.78 16.89 16.62 16.74 740,317 +0.08(+0.45%)
Jul 18, 2011 16.92 16.92 16.60 16.67 527,073 -0.31(-1.83%)
Jul 15, 2011 17.04 17.04 16.73 16.98 578,873 -0.01(-0.08%)
Jul 14, 2011 17.36 17.38 16.83 16.99 908,370 -0.26(-1.52%)
Jul 13, 2011 17.36 17.47 17.12 17.25 586,370 +0.10(+0.57%)
Jul 12, 2011 17.11 17.27 16.97 17.16 494,763 -0.00(-0.03%)
Jul 11, 2011 17.37 17.51 17.00 17.16 632,497 -0.38(-2.18%)
Jul 08, 2011 17.46 17.56 17.21 17.54 542,137 -0.12(-0.70%)
Jul 07, 2011 17.77 17.83 17.43 17.67 1,116,175 +0.15(+0.86%)
Jul 06, 2011 16.84 17.77 16.76 17.52 2,049,455 +0.64(+3.82%)
Jul 05, 2011 16.85 17.01 16.64 16.87 653,366 +0.02(+0.11%)
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.