Old Dominion Freight Line Inc (NQ: ODFL )

315.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.296 8.361 8.047 8.074 1,158,468 -0.32(-3.81%)
Feb 28, 2008 8.637 8.847 8.373 8.394 949,941 -0.23(-2.68%)
Feb 27, 2008 8.670 8.844 8.539 8.625 1,409,346 -0.15(-1.69%)
Feb 26, 2008 8.610 8.889 8.569 8.773 1,152,201 +0.12(+1.40%)
Feb 25, 2008 8.563 8.839 8.450 8.652 986,488 +0.06(+0.65%)
Feb 22, 2008 8.841 8.886 8.397 8.596 1,276,263 -0.22(-2.49%)
Feb 21, 2008 8.886 9.076 8.812 8.815 2,023,444 -0.03(-0.30%)
Feb 20, 2008 8.652 8.910 8.584 8.841 1,528,102 +0.23(+2.68%)
Feb 19, 2008 8.933 9.028 8.533 8.610 2,089,638 -0.19(-2.12%)
Feb 18, 2008 8.907 9.025 8.741 8.797 1,859,014 +0.00(+0.00%)
Feb 15, 2008 8.907 9.025 8.741 8.797 1,859,014 -0.21(-2.37%)
Feb 14, 2008 9.295 9.526 9.007 9.010 2,594,413 -0.21(-2.28%)
Feb 13, 2008 8.957 9.259 8.859 9.221 2,538,455 +0.34(+3.87%)
Feb 12, 2008 8.818 9.031 8.806 8.877 1,270,923 +0.09(+1.05%)
Feb 11, 2008 9.073 9.081 8.726 8.785 2,355,233 -0.28(-3.10%)
Feb 08, 2008 8.889 9.295 8.741 9.067 2,247,959 +0.12(+1.39%)
Feb 07, 2008 8.601 9.117 8.554 8.942 3,636,461 +0.31(+3.57%)
Feb 06, 2008 8.610 8.773 8.516 8.634 1,805,425 +0.09(+1.08%)
Feb 05, 2008 8.536 8.886 8.519 8.542 2,443,786 -0.20(-2.30%)
Feb 04, 2008 8.699 8.874 8.610 8.744 1,983,406 +0.04(+0.44%)
Feb 01, 2008 8.839 8.886 8.474 8.705 3,983,671 +0.07(+0.79%)
Jan 31, 2008 8.012 8.889 8.012 8.637 10,734,292 +0.73(+9.18%)
Jan 30, 2008 7.781 8.130 7.719 7.911 2,851,311 +0.04(+0.56%)
Jan 29, 2008 7.653 7.947 7.597 7.867 2,256,082 +0.25(+3.23%)
Jan 28, 2008 7.425 7.641 7.333 7.621 2,318,311 +0.03(+0.39%)
Jan 25, 2008 7.493 7.831 7.493 7.591 4,061,056 +0.21(+2.85%)
Jan 24, 2008 7.437 7.514 7.244 7.381 2,607,302 +0.03(+0.36%)
Jan 23, 2008 6.311 7.467 6.222 7.354 2,993,830 +0.88(+13.59%)
Jan 22, 2008 6.145 6.622 6.018 6.474 1,848,565 +0.09(+1.34%)
Jan 21, 2008 6.551 6.779 6.279 6.388 3,309,815 +0.00(+0.00%)
Jan 18, 2008 6.551 6.779 6.279 6.388 3,309,815 -0.23(-3.53%)
Jan 17, 2008 6.714 6.936 6.622 6.622 2,859,590 -0.08(-1.19%)
Jan 16, 2008 6.388 6.809 6.267 6.702 1,799,543 +0.28(+4.43%)
Jan 15, 2008 6.370 6.596 6.281 6.418 1,407,891 -0.14(-2.17%)
Jan 14, 2008 6.234 6.628 6.231 6.560 938,999 +0.38(+6.19%)
Jan 11, 2008 6.483 6.483 6.166 6.178 1,770,248 -0.37(-5.66%)
Jan 10, 2008 6.240 6.652 6.092 6.548 1,519,016 +0.22(+3.51%)
Jan 09, 2008 6.178 6.353 6.074 6.326 993,697 +0.15(+2.35%)
Jan 08, 2008 6.554 6.643 6.166 6.181 1,118,404 -0.33(-5.05%)
Jan 07, 2008 6.492 6.661 6.317 6.510 1,111,647 +0.05(+0.78%)
Jan 04, 2008 6.347 6.533 6.172 6.459 2,077,785 +0.01(+0.23%)
Jan 03, 2008 6.536 6.693 6.430 6.444 1,415,434 -0.14(-2.07%)
Jan 02, 2008 6.726 6.818 6.456 6.581 2,036,245 -0.27(-3.89%)
Jan 01, 2008 6.951 7.144 6.631 6.847 1,487,808 +0.00(+0.00%)
Dec 31, 2007 6.951 7.144 6.631 6.847 1,487,808 -0.17(-2.37%)
Dec 28, 2007 7.046 7.194 6.996 7.013 391,824 +0.06(+0.85%)
Dec 27, 2007 7.164 7.176 6.853 6.954 565,960 -0.20(-2.74%)
Dec 26, 2007 7.084 7.200 6.933 7.150 549,844 -0.04(-0.58%)
Dec 24, 2007 7.096 7.203 7.022 7.191 193,630 +0.12(+1.68%)
Dec 21, 2007 6.969 7.197 6.889 7.073 1,479,957 +0.15(+2.18%)
Dec 20, 2007 6.824 6.921 6.719 6.921 794,522 +0.11(+1.57%)
Dec 19, 2007 6.987 7.022 6.779 6.815 935,290 -0.20(-2.79%)
Dec 18, 2007 7.129 7.129 6.797 7.010 1,201,081 -0.04(-0.55%)
Dec 17, 2007 6.895 7.324 6.871 7.049 1,083,769 +0.10(+1.41%)
Dec 14, 2007 7.194 7.194 6.939 6.951 1,103,236 -0.36(-4.87%)
Dec 13, 2007 7.013 7.351 6.990 7.307 1,216,825 +0.22(+3.14%)
Dec 12, 2007 7.396 7.479 6.972 7.084 1,782,303 -0.08(-1.08%)
Dec 11, 2007 7.514 7.600 7.150 7.161 1,807,859 -0.33(-4.39%)
Dec 10, 2007 7.387 7.541 7.324 7.490 2,549,937 +0.10(+1.32%)
Dec 07, 2007 7.164 7.476 7.150 7.393 1,710,186 +0.20(+2.76%)
Dec 06, 2007 6.684 7.203 6.637 7.194 1,471,115 +0.51(+7.58%)
Dec 05, 2007 6.667 6.711 6.519 6.687 1,256,610 +0.17(+2.59%)
Dec 04, 2007 6.717 6.717 6.474 6.519 2,160,853 -0.26(-3.85%)
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.