Old Dominion Freight Line Inc (NQ: ODFL )

236.47 -35.25 (-12.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.46 47.46 45.01 45.34 2,948,787 -2.26(-4.75%)
May 28, 2015 47.70 47.73 47.28 47.60 884,248 -0.12(-0.25%)
May 27, 2015 47.26 47.79 46.79 47.72 889,008 +0.91(+1.95%)
May 26, 2015 47.63 47.75 46.65 46.81 700,531 -0.68(-1.43%)
May 22, 2015 47.95 47.49 47.49 47.49 764,850 -0.54(-1.12%)
May 21, 2015 47.45 48.14 46.91 48.03 1,369,165 +0.85(+1.79%)
May 20, 2015 47.90 48.33 47.15 47.18 845,706 -0.76(-1.59%)
May 19, 2015 48.30 48.53 47.86 47.94 927,892 -0.26(-0.54%)
May 18, 2015 47.17 48.34 47.15 48.20 818,296 +0.89(+1.89%)
May 15, 2015 47.21 47.63 47.11 47.31 706,149 +0.07(+0.16%)
May 14, 2015 47.57 48.02 47.17 47.23 1,668,561 -0.25(-0.53%)
May 13, 2015 48.03 48.09 47.24 47.49 1,082,658 -0.52(-1.08%)
May 12, 2015 47.71 48.05 47.41 48.01 671,329 -0.09(-0.18%)
May 11, 2015 48.27 48.38 47.93 48.09 730,549 -0.17(-0.35%)
May 08, 2015 48.31 48.76 48.19 48.26 686,139 +0.43(+0.89%)
May 07, 2015 47.21 47.99 47.19 47.83 590,238 +0.65(+1.38%)
May 06, 2015 47.23 47.23 46.63 47.18 622,252 +0.18(+0.39%)
May 05, 2015 47.78 48.03 46.92 47.00 1,257,781 -0.92(-1.91%)
May 04, 2015 48.00 48.43 47.56 47.91 1,029,420 -0.09(-0.19%)
May 01, 2015 47.19 48.06 47.11 48.01 1,390,303 +0.59(+1.24%)
Apr 30, 2015 48.55 49.06 47.29 47.42 1,708,531 -1.34(-2.75%)
Apr 29, 2015 49.63 49.74 48.52 48.76 1,646,554 -1.17(-2.34%)
Apr 28, 2015 49.60 50.18 49.48 49.93 822,543 +0.27(+0.54%)
Apr 27, 2015 49.81 50.34 49.50 49.66 1,685,877 +0.10(+0.20%)
Apr 24, 2015 50.13 50.33 49.40 49.56 736,438 -0.63(-1.26%)
Apr 23, 2015 49.42 50.42 49.27 50.19 799,113 +0.53(+1.06%)
Apr 22, 2015 49.95 49.95 49.36 49.67 771,222 -0.19(-0.38%)
Apr 21, 2015 49.65 50.14 49.51 49.86 931,767 +0.36(+0.73%)
Apr 20, 2015 48.70 49.69 48.70 49.49 681,024 +0.97(+2.01%)
Apr 17, 2015 48.43 48.67 48.22 48.52 931,546 -0.15(-0.30%)
Apr 16, 2015 48.41 48.75 48.01 48.67 885,699 +0.28(+0.58%)
Apr 15, 2015 48.22 48.60 48.02 48.39 819,951 +0.25(+0.53%)
Apr 14, 2015 47.65 48.21 47.54 48.13 739,419 +0.13(+0.28%)
Apr 13, 2015 47.93 48.63 47.93 48.00 684,748 -0.09(-0.19%)
Apr 10, 2015 47.79 48.17 47.73 48.09 1,045,462 +0.31(+0.64%)
Apr 09, 2015 47.69 48.23 47.67 47.79 876,009 -0.14(-0.29%)
Apr 08, 2015 48.21 48.33 47.64 47.93 1,408,026 -0.42(-0.86%)
Apr 07, 2015 48.27 48.76 48.17 48.34 873,531 +0.08(+0.16%)
Apr 06, 2015 48.71 49.14 48.22 48.27 1,351,545 -0.68(-1.39%)
Apr 02, 2015 50.17 48.95 48.95 48.95 2,262,300 -1.42(-2.83%)
Apr 01, 2015 51.31 51.32 49.99 50.37 1,533,352 -1.16(-2.26%)
Mar 31, 2015 51.41 51.65 51.31 51.53 927,840 -0.12(-0.23%)
Mar 30, 2015 51.45 51.87 51.39 51.65 635,332 +0.27(+0.53%)
Mar 27, 2015 51.23 51.51 51.10 51.38 680,367 +0.06(+0.12%)
Mar 26, 2015 50.92 51.52 50.53 51.32 726,709 +0.14(+0.27%)
Mar 25, 2015 52.26 52.26 51.17 51.18 806,413 -0.94(-1.80%)
Mar 24, 2015 53.07 53.07 52.04 52.12 717,874 -0.73(-1.39%)
Mar 23, 2015 53.26 53.36 52.82 52.85 772,840 -0.57(-1.06%)
Mar 20, 2015 53.47 53.57 53.05 53.42 1,563,229 -0.16(-0.30%)
Mar 19, 2015 53.41 53.97 53.35 53.58 712,747 -0.01(-0.01%)
Mar 18, 2015 53.11 53.71 52.59 53.59 656,809 +0.40(+0.75%)
Mar 17, 2015 52.90 53.33 52.87 53.19 703,189 +0.33(+0.63%)
Mar 16, 2015 52.37 52.93 52.13 52.85 479,856 +0.73(+1.39%)
Mar 13, 2015 52.18 52.47 51.80 52.13 389,296 -0.15(-0.28%)
Mar 12, 2015 51.99 52.50 51.91 52.27 411,450 +0.35(+0.67%)
Mar 11, 2015 51.09 51.95 51.01 51.93 697,507 +0.72(+1.41%)
Mar 10, 2015 51.44 51.67 50.96 51.21 821,176 -0.63(-1.21%)
Mar 09, 2015 51.74 52.03 51.61 51.83 389,545 +0.16(+0.31%)
Mar 06, 2015 51.51 52.17 51.47 51.67 641,218 -0.09(-0.17%)
Mar 05, 2015 51.77 51.87 51.35 51.76 531,276 -0.00(-0.01%)
Mar 04, 2015 51.95 52.02 51.57 51.77 531,841 -0.25(-0.49%)
Mar 03, 2015 52.81 52.89 51.88 52.02 945,696 -0.88(-1.67%)
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.