Old Dominion Freight Line Inc (NQ: ODFL )

303.22 -6.85 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.22 20.36 19.86 20.10 640,489 -0.30(-1.45%)
Sep 27, 2012 20.11 20.46 19.94 20.39 785,806 +0.28(+1.39%)
Sep 26, 2012 19.61 20.13 19.61 20.11 1,295,878 +0.51(+2.62%)
Sep 25, 2012 20.07 20.18 19.53 19.60 824,350 -0.39(-1.97%)
Sep 24, 2012 19.60 20.03 19.51 19.99 569,518 +0.35(+1.80%)
Sep 21, 2012 19.97 19.97 19.59 19.64 1,313,077 -0.06(-0.30%)
Sep 20, 2012 20.12 20.33 19.57 19.70 1,200,979 -0.59(-2.92%)
Sep 19, 2012 19.99 20.47 19.85 20.29 869,901 +0.40(+2.01%)
Sep 18, 2012 20.03 20.11 19.79 19.89 835,587 -0.23(-1.13%)
Sep 17, 2012 20.46 20.48 20.06 20.12 781,362 -0.47(-2.30%)
Sep 14, 2012 20.89 20.98 20.57 20.59 840,709 -0.53(-2.49%)
Sep 13, 2012 21.01 21.37 20.83 21.12 690,315 -0.08(-0.38%)
Sep 12, 2012 21.03 21.25 20.77 21.20 1,042,663 +0.17(+0.82%)
Sep 11, 2012 20.57 21.13 20.53 21.03 1,129,365 +0.46(+2.24%)
Sep 10, 2012 20.43 20.84 20.26 20.57 992,236 +0.22(+1.06%)
Sep 07, 2012 20.39 20.51 20.22 20.35 1,716,750 +0.08(+0.42%)
Sep 06, 2012 20.27 20.56 19.93 20.27 853,719 +0.15(+0.75%)
Sep 05, 2012 20.14 20.43 19.94 20.12 1,297,860 -0.17(-0.85%)
Sep 04, 2012 19.95 20.44 19.56 20.29 899,964 +0.39(+1.94%)
Aug 31, 2012 19.92 20.00 19.59 19.90 699,421 +0.06(+0.31%)
Aug 30, 2012 19.96 20.20 19.83 19.84 793,390 -0.25(-1.24%)
Aug 29, 2012 20.13 20.20 19.88 20.09 780,120 -0.08(-0.42%)
Aug 27, 2012 20.44 20.51 20.07 20.17 617,132 -0.13(-0.63%)
Aug 24, 2012 20.28 20.46 20.24 20.30 515,598 -0.07(-0.33%)
Aug 23, 2012 20.54 20.56 20.33 20.37 770,800 -0.18(-0.89%)
Aug 22, 2012 20.51 20.72 20.26 20.55 871,897 +0.08(+0.41%)
Aug 21, 2012 20.27 20.60 20.19 20.47 865,620 +0.24(+1.21%)
Aug 20, 2012 20.59 20.59 20.11 20.22 811,694 -0.35(-1.71%)
Aug 17, 2012 20.43 20.58 20.13 20.57 737,358 +0.16(+0.78%)
Aug 16, 2012 19.96 20.51 19.82 20.41 900,891 +0.50(+2.50%)
Aug 15, 2012 19.60 19.95 19.57 19.92 786,021 +0.23(+1.15%)
Aug 14, 2012 19.87 19.90 19.59 19.69 768,741 -0.02(-0.11%)
Aug 13, 2012 19.61 19.81 19.47 19.71 466,148 +0.10(+0.50%)
Aug 10, 2012 19.71 19.77 19.48 19.61 517,383 -0.13(-0.65%)
Aug 09, 2012 19.67 19.86 19.66 19.74 511,744 -0.00(-0.02%)
Aug 08, 2012 19.99 20.11 19.73 19.75 761,892 -0.28(-1.40%)
Aug 07, 2012 19.96 20.11 19.84 20.03 1,048,828 +0.28(+1.42%)
Aug 06, 2012 19.66 19.98 19.61 19.75 984,305 +0.07(+0.36%)
Aug 03, 2012 20.00 20.22 19.55 19.68 945,733 +0.01(+0.05%)
Aug 02, 2012 17.69 19.92 17.64 19.67 2,386,451 +2.25(+12.94%)
Aug 01, 2012 18.93 19.07 17.41 17.41 2,099,434 -1.43(-7.59%)
Jul 31, 2012 18.98 19.19 18.80 18.84 1,102,394 -0.03(-0.14%)
Jul 30, 2012 19.00 19.14 18.80 18.87 631,404 -0.04(-0.19%)
Jul 27, 2012 18.19 18.96 18.19 18.91 1,989,789 +0.88(+4.91%)
Jul 26, 2012 18.26 18.33 17.84 18.02 703,071 +0.10(+0.57%)
Jul 25, 2012 17.78 17.95 17.65 17.92 635,582 +0.15(+0.85%)
Jul 24, 2012 18.08 18.13 17.52 17.77 1,252,883 -0.32(-1.77%)
Jul 23, 2012 17.97 18.25 17.86 18.09 645,491 -0.16(-0.90%)
Jul 20, 2012 18.44 18.47 18.23 18.25 439,447 -0.34(-1.84%)
Jul 19, 2012 18.61 18.80 18.41 18.60 458,093 +0.07(+0.36%)
Jul 18, 2012 18.33 18.64 18.22 18.53 1,058,233 +0.20(+1.09%)
Jul 17, 2012 18.53 18.58 18.10 18.33 658,147 -0.26(-1.39%)
Jul 16, 2012 18.84 18.84 18.49 18.59 674,379 -0.24(-1.25%)
Jul 13, 2012 18.41 18.85 18.40 18.82 1,082,358 +0.44(+2.42%)
Jul 12, 2012 18.39 18.48 18.17 18.38 1,306,215 -0.06(-0.34%)
Jul 11, 2012 18.99 18.99 18.27 18.44 1,247,908 -0.50(-2.65%)
Jul 10, 2012 19.62 19.62 18.83 18.94 718,733 -0.63(-3.20%)
Jul 09, 2012 19.50 19.60 19.32 19.57 536,737 +0.03(+0.16%)
Jul 06, 2012 19.64 19.75 19.36 19.54 239,044 -0.26(-1.30%)
Jul 05, 2012 19.70 19.91 19.59 19.80 289,615 -0.01(-0.07%)
Jul 03, 2012 19.72 19.83 19.56 19.81 279,346 +0.07(+0.34%)
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.