Old Dominion Freight Line Inc (NQ: ODFL )

260.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.47 43.67 42.35 42.47 1,613,445 -1.12(-2.57%)
Nov 27, 2015 42.96 43.63 42.83 43.59 230,362 +0.57(+1.33%)
Nov 25, 2015 42.89 43.02 43.02 43.02 372,600 +0.10(+0.23%)
Nov 24, 2015 42.18 43.54 42.08 42.92 465,496 +0.39(+0.92%)
Nov 23, 2015 43.01 43.15 42.43 42.53 456,234 -0.51(-1.18%)
Nov 20, 2015 43.31 43.81 42.97 43.03 922,521 +0.03(+0.08%)
Nov 19, 2015 42.56 43.14 42.47 43.00 898,555 +0.59(+1.38%)
Nov 18, 2015 42.38 42.80 42.04 42.41 1,426,899 +0.07(+0.17%)
Nov 17, 2015 42.51 42.91 42.18 42.34 1,031,652 -0.07(-0.17%)
Nov 16, 2015 41.84 42.45 40.59 42.41 868,684 +0.53(+1.27%)
Nov 13, 2015 41.78 42.15 41.45 41.88 705,033 -0.17(-0.40%)
Nov 12, 2015 43.19 43.81 42.04 42.05 629,977 -1.39(-3.19%)
Nov 11, 2015 43.18 43.46 42.77 43.43 833,211 +0.29(+0.68%)
Nov 10, 2015 42.63 43.38 42.54 43.14 826,555 +0.57(+1.33%)
Nov 09, 2015 43.51 43.70 42.12 42.57 1,192,977 -1.13(-2.58%)
Nov 06, 2015 43.17 43.85 42.79 43.70 839,821 +0.54(+1.25%)
Nov 05, 2015 42.99 43.49 42.97 43.16 1,131,525 +0.27(+0.64%)
Nov 04, 2015 42.77 42.97 42.45 42.89 977,793 +0.37(+0.88%)
Nov 03, 2015 41.68 42.55 41.56 42.51 1,239,778 +0.88(+2.11%)
Nov 02, 2015 41.27 41.75 41.23 41.63 965,893 +0.34(+0.82%)
Oct 30, 2015 41.90 42.13 41.00 41.29 1,445,023 -0.73(-1.73%)
Oct 29, 2015 41.31 42.96 40.98 42.02 2,400,891 +1.52(+3.75%)
Oct 28, 2015 41.07 41.57 40.15 40.50 5,271,339 -1.25(-3.00%)
Oct 27, 2015 41.43 42.17 39.55 41.75 5,143,858 -1.81(-4.16%)
Oct 26, 2015 43.20 43.82 43.11 43.57 595,263 +0.33(+0.77%)
Oct 23, 2015 43.33 43.55 42.91 43.23 666,715 +0.11(+0.26%)
Oct 22, 2015 42.69 43.15 42.33 43.12 1,231,053 +0.32(+0.75%)
Oct 21, 2015 42.63 43.16 42.51 42.80 868,218 +0.27(+0.64%)
Oct 20, 2015 41.57 42.57 40.98 42.53 1,107,142 +0.99(+2.38%)
Oct 19, 2015 41.10 41.62 41.10 41.54 834,988 +0.10(+0.24%)
Oct 16, 2015 41.34 41.68 41.00 41.44 609,262 +0.05(+0.11%)
Oct 15, 2015 41.19 41.63 41.12 41.39 542,122 +0.30(+0.73%)
Oct 14, 2015 40.65 41.68 40.48 41.09 650,674 +0.27(+0.65%)
Oct 13, 2015 41.55 41.74 40.79 40.83 1,256,056 -1.03(-2.47%)
Oct 12, 2015 42.01 42.23 41.69 41.86 1,178,676 -0.25(-0.60%)
Oct 09, 2015 41.33 42.21 41.33 42.11 818,262 +0.87(+2.10%)
Oct 08, 2015 41.18 41.50 40.44 41.25 1,871,863 -0.27(-0.64%)
Oct 07, 2015 41.35 41.84 41.05 41.51 1,108,677 -0.33(-0.80%)
Oct 06, 2015 41.98 42.48 41.73 41.85 672,957 -0.26(-0.62%)
Oct 05, 2015 41.52 42.23 41.51 42.11 662,830 +0.67(+1.63%)
Oct 02, 2015 40.73 41.45 40.41 41.43 710,590 +0.69(+1.69%)
Oct 01, 2015 40.79 41.01 40.63 40.75 915,745 +0.08(+0.20%)
Sep 30, 2015 41.00 41.42 40.54 40.67 1,397,649 -0.17(-0.42%)
Sep 29, 2015 40.57 41.08 40.27 40.84 1,000,261 +0.30(+0.74%)
Sep 28, 2015 40.60 40.98 40.53 40.54 1,155,009 -0.43(-1.04%)
Sep 25, 2015 40.89 41.44 40.76 40.97 1,257,196 +0.42(+1.04%)
Sep 24, 2015 41.97 42.07 40.44 40.55 1,819,069 -1.84(-4.34%)
Sep 23, 2015 42.53 42.83 42.21 42.39 863,181 -0.31(-0.73%)
Sep 22, 2015 43.31 43.83 42.51 42.70 888,027 -1.30(-2.95%)
Sep 21, 2015 43.77 44.56 43.62 44.00 871,992 +0.40(+0.92%)
Sep 18, 2015 44.58 45.09 43.57 43.60 1,596,306 -1.61(-3.55%)
Sep 17, 2015 45.65 45.71 45.13 45.21 622,629 -0.32(-0.70%)
Sep 16, 2015 45.34 45.65 44.91 45.53 1,166,094 -0.10(-0.22%)
Sep 15, 2015 44.87 45.77 44.71 45.63 560,461 +0.77(+1.72%)
Sep 14, 2015 45.13 45.25 44.77 44.85 373,747 -0.35(-0.78%)
Sep 11, 2015 45.38 45.67 45.01 45.21 551,628 -0.21(-0.47%)
Sep 10, 2015 44.67 46.01 44.66 45.42 1,078,429 +0.91(+2.05%)
Sep 09, 2015 45.11 45.31 44.39 44.51 864,514 -0.55(-1.23%)
Sep 08, 2015 44.64 45.53 44.56 45.06 1,349,040 +1.01(+2.30%)
Sep 04, 2015 43.64 44.05 44.05 44.05 1,032,900 -0.15(-0.33%)
Sep 03, 2015 43.86 44.49 43.64 44.19 1,121,730 +0.59(+1.35%)
Sep 02, 2015 43.16 43.64 43.00 43.61 1,198,195 +0.69(+1.60%)
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.