Old Dominion Freight Line Inc (NQ: ODFL )

304.05 +0.82 (+0.27%)
Streaming Delayed Price Updated: 11:42 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.00 30.68 29.73 30.66 1,218,511 +0.45(+1.50%)
Sep 27, 2013 30.37 30.51 30.11 30.21 0 -0.24(-0.79%)
Sep 26, 2013 30.41 30.57 30.20 30.45 0 +0.35(+1.15%)
Sep 25, 2013 30.60 30.68 29.95 30.10 0 -0.57(-1.85%)
Sep 24, 2013 31.77 31.77 30.43 30.67 0 +0.00(+0.00%)
Sep 23, 2013 30.71 30.75 30.39 30.67 0 -0.08(-0.26%)
Sep 20, 2013 30.67 30.91 30.45 30.75 0 +0.07(+0.24%)
Sep 19, 2013 30.13 30.87 30.13 30.67 0 +0.59(+1.95%)
Sep 18, 2013 30.30 30.36 29.78 30.09 0 -0.13(-0.44%)
Sep 17, 2013 30.37 30.58 29.99 30.22 0 -0.27(-0.90%)
Sep 16, 2013 30.92 30.75 29.17 30.49 0 -0.26(-0.85%)
Sep 13, 2013 30.83 30.93 30.43 30.75 0 -0.04(-0.13%)
Sep 12, 2013 30.99 31.00 30.52 30.79 0 -0.16(-0.52%)
Sep 11, 2013 30.66 30.99 30.34 30.95 0 +0.29(+0.96%)
Sep 10, 2013 30.16 30.67 30.03 30.66 0 +0.69(+2.31%)
Sep 09, 2013 29.79 30.09 29.79 29.97 0 +0.22(+0.74%)
Sep 06, 2013 29.88 29.90 29.25 29.75 0 -0.02(-0.07%)
Sep 05, 2013 29.98 30.00 29.59 29.77 0 -0.07(-0.22%)
Sep 04, 2013 29.15 29.85 29.09 29.83 0 +0.69(+2.38%)
Sep 03, 2013 29.31 29.62 28.83 29.14 0 +0.19(+0.67%)
Aug 30, 2013 29.35 29.35 28.87 28.95 0 -0.31(-1.05%)
Aug 29, 2013 29.19 29.55 29.16 29.25 0 +0.07(+0.25%)
Aug 28, 2013 29.31 29.41 28.95 29.18 0 -0.12(-0.41%)
Aug 27, 2013 29.65 29.75 29.23 29.30 0 -0.76(-2.53%)
Aug 26, 2013 30.08 30.33 29.99 30.06 0 -0.07(-0.24%)
Aug 23, 2013 30.33 30.46 30.01 30.13 0 -0.20(-0.66%)
Aug 22, 2013 30.13 30.45 30.06 30.33 556,626 +0.29(+0.98%)
Aug 21, 2013 29.73 30.16 29.69 30.04 587,386 +0.25(+0.85%)
Aug 20, 2013 29.63 29.93 29.51 29.79 0 +0.17(+0.56%)
Aug 19, 2013 29.67 29.80 29.60 29.62 0 -0.13(-0.45%)
Aug 16, 2013 29.75 30.11 29.60 29.75 0 -0.11(-0.36%)
Aug 15, 2013 30.04 30.50 29.60 29.86 521,407 -0.43(-1.41%)
Aug 14, 2013 30.41 30.54 30.19 30.29 0 -0.15(-0.48%)
Aug 13, 2013 30.09 30.44 29.80 30.43 892,474 +0.39(+1.29%)
Aug 12, 2013 29.89 30.13 29.81 30.05 629,551 -0.03(-0.11%)
Aug 09, 2013 29.70 30.18 29.59 30.08 687,642 +0.24(+0.80%)
Aug 08, 2013 29.81 30.02 29.73 29.84 687,286 +0.30(+1.02%)
Aug 07, 2013 29.64 29.73 29.22 29.54 702,966 -0.29(-0.96%)
Aug 06, 2013 30.33 30.33 29.78 29.83 870,595 -0.08(-0.27%)
Aug 05, 2013 29.73 30.06 29.65 29.91 602,128 +0.10(+0.34%)
Aug 02, 2013 30.08 30.11 29.67 29.81 599,265 -0.33(-1.11%)
Aug 01, 2013 29.35 30.21 29.20 30.14 1,825,239 +1.02(+3.50%)
Jul 31, 2013 29.01 29.28 28.95 29.12 0 +0.09(+0.32%)
Jul 30, 2013 29.29 29.29 28.88 29.03 0 -0.11(-0.37%)
Jul 29, 2013 29.52 29.52 29.11 29.13 0 -0.46(-1.55%)
Jul 26, 2013 28.84 29.68 28.71 29.59 0 +0.75(+2.59%)
Jul 25, 2013 29.79 29.86 28.61 28.85 0 +0.47(+1.64%)
Jul 24, 2013 28.71 28.86 28.29 28.38 0 -0.31(-1.07%)
Jul 23, 2013 29.33 29.33 28.65 28.69 0 -0.54(-1.85%)
Jul 22, 2013 29.35 29.45 28.98 29.23 0 -0.03(-0.09%)
Jul 19, 2013 29.34 29.48 29.03 29.25 0 -0.09(-0.30%)
Jul 18, 2013 28.89 29.55 28.87 29.34 0 +0.56(+1.95%)
Jul 17, 2013 29.17 29.27 28.69 28.78 580,156 -0.17(-0.58%)
Jul 16, 2013 29.58 29.75 28.79 28.95 0 -0.59(-1.99%)
Jul 15, 2013 29.69 29.69 29.33 29.53 0 +0.08(+0.27%)
Jul 12, 2013 29.35 29.66 29.24 29.45 0 -0.09(-0.32%)
Jul 11, 2013 29.82 29.82 29.33 29.55 0 +0.31(+1.05%)
Jul 10, 2013 29.61 29.71 29.15 29.24 0 -0.35(-1.19%)
Jul 09, 2013 29.49 29.70 29.35 29.59 0 +0.25(+0.84%)
Jul 08, 2013 29.38 29.59 29.17 29.35 639,547 +0.16(+0.55%)
Jul 05, 2013 28.90 29.19 28.71 29.19 0 +0.61(+2.12%)
Jul 03, 2013 28.40 28.63 28.20 28.58 0 +0.10(+0.35%)
Jul 02, 2013 28.53 28.74 28.32 28.48 0 -0.04(-0.14%)
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.