Old Dominion Freight Line Inc (NQ: ODFL )

352.06 USD -6.77 (-1.89%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 8.311 8.433 8.148 8.196 2,250,207 -0.11(-1.32%)
Oct 30, 2006 8.388 8.388 8.178 8.305 2,574,801 -0.12(-1.48%)
Oct 27, 2006 8.184 8.696 8.110 8.430 3,468,280 +0.14(+1.64%)
Oct 26, 2006 8.074 8.557 8.021 8.293 6,465,561 -0.23(-2.74%)
Oct 25, 2006 8.969 9.016 8.480 8.527 2,983,446 -0.46(-5.11%)
Oct 24, 2006 8.753 9.028 8.430 8.987 4,890,402 +0.02(+0.26%)
Oct 23, 2006 9.001 9.197 8.812 8.963 2,178,190 -0.19(-2.07%)
Oct 20, 2006 9.265 9.265 9.016 9.153 875,308 -0.09(-0.93%)
Oct 19, 2006 8.916 9.265 8.794 9.239 1,538,205 +0.25(+2.84%)
Oct 18, 2006 9.481 9.597 8.913 8.984 3,222,688 -0.50(-5.31%)
Oct 17, 2006 9.876 9.876 9.446 9.487 1,076,410 -0.49(-4.90%)
Oct 16, 2006 9.807 9.988 9.719 9.976 893,587 +0.24(+2.50%)
Oct 13, 2006 9.766 9.881 9.603 9.733 913,965 -0.06(-0.58%)
Oct 12, 2006 9.745 9.855 9.710 9.790 1,070,451 +0.08(+0.82%)
Oct 11, 2006 9.908 9.917 9.612 9.710 853,740 -0.27(-2.73%)
Oct 10, 2006 9.840 10.08 9.819 9.982 1,011,709 +0.21(+2.12%)
Oct 09, 2006 9.544 9.914 9.452 9.775 1,457,946 +0.17(+1.82%)
Oct 06, 2006 9.674 9.730 9.484 9.600 1,748,859 -0.10(-1.07%)
Oct 05, 2006 9.425 9.730 9.401 9.704 1,304,709 +0.29(+3.05%)
Oct 04, 2006 8.785 9.458 8.649 9.416 1,653,216 +0.58(+6.61%)
Oct 03, 2006 8.542 8.839 8.516 8.833 1,590,832 +0.17(+1.91%)
Oct 02, 2006 8.913 8.914 8.581 8.667 1,459,689 -0.23(-2.60%)
Sep 29, 2006 9.073 9.073 8.803 8.898 1,235,529 -0.20(-2.25%)
Sep 28, 2006 9.084 9.159 8.936 9.102 881,767 +0.08(+0.85%)
Sep 27, 2006 9.244 9.259 9.001 9.025 1,505,911 -0.21(-2.25%)
Sep 26, 2006 8.990 9.319 8.936 9.233 1,034,203 +0.27(+3.01%)
Sep 25, 2006 9.079 9.117 8.809 8.963 1,092,313 -0.07(-0.72%)
Sep 22, 2006 9.108 9.197 8.913 9.028 1,160,763 -0.13(-1.39%)
Sep 21, 2006 9.381 9.440 9.105 9.156 1,020,636 -0.20(-2.18%)
Sep 20, 2006 9.307 9.618 9.191 9.360 1,520,262 +0.16(+1.77%)
Sep 19, 2006 8.921 9.253 8.797 9.197 2,108,101 +0.20(+2.24%)
Sep 18, 2006 9.007 9.043 8.868 8.996 1,042,773 -0.02(-0.26%)
Sep 15, 2006 9.375 9.396 8.999 9.019 1,599,373 -0.26(-2.84%)
Sep 14, 2006 9.662 9.662 9.241 9.283 792,598 -0.39(-4.04%)
Sep 13, 2006 9.517 9.727 9.387 9.674 985,104 +0.19(+2.00%)
Sep 12, 2006 9.120 9.517 9.105 9.484 907,087 +0.34(+3.76%)
Sep 11, 2006 8.800 9.147 8.652 9.141 2,010,034 +0.33(+3.73%)
Sep 08, 2006 8.948 9.034 8.711 8.812 1,061,115 -0.08(-0.90%)
Sep 07, 2006 8.833 8.993 8.753 8.892 1,388,137 +0.04(+0.40%)
Sep 06, 2006 9.182 9.209 8.856 8.856 1,146,582 -0.39(-4.17%)
Sep 05, 2006 9.348 9.381 9.167 9.241 1,434,178 -0.14(-1.48%)
Sep 01, 2006 9.585 9.612 9.366 9.381 1,134,175 -0.08(-0.81%)
Aug 31, 2006 9.384 9.544 9.330 9.458 623,850 +0.13(+1.43%)
Aug 30, 2006 9.550 9.600 9.310 9.324 558,888 -0.24(-2.51%)
Aug 29, 2006 9.363 9.600 9.256 9.564 1,251,355 +0.21(+2.28%)
Aug 28, 2006 8.930 9.490 8.930 9.351 1,171,315 +0.47(+5.24%)
Aug 25, 2006 8.936 8.969 8.818 8.886 1,251,289 -0.06(-0.70%)
Aug 24, 2006 9.164 9.280 8.868 8.948 902,166 -0.22(-2.36%)
Aug 23, 2006 9.259 9.473 9.070 9.164 913,027 -0.12(-1.28%)
Aug 22, 2006 9.333 9.491 9.241 9.283 967,861 -0.05(-0.54%)
Aug 21, 2006 9.564 9.570 9.327 9.333 1,192,092 -0.33(-3.40%)
Aug 18, 2006 9.911 9.911 9.600 9.662 920,331 -0.28(-2.80%)
Aug 17, 2006 9.873 10.05 9.825 9.941 912,615 +0.02(+0.18%)
Aug 16, 2006 9.716 10.02 9.633 9.923 1,278,679 +0.31(+3.17%)
Aug 15, 2006 9.256 9.656 9.185 9.618 990,240 +0.56(+6.15%)
Aug 14, 2006 8.966 9.467 8.924 9.061 1,322,185 +0.22(+2.51%)
Aug 11, 2006 9.150 9.170 8.827 8.839 1,113,826 -0.30(-3.27%)
Aug 10, 2006 8.877 9.159 8.711 9.138 1,197,604 +0.25(+2.83%)
Aug 09, 2006 9.339 9.484 8.847 8.886 1,485,069 -0.34(-3.66%)
Aug 08, 2006 9.484 9.553 9.185 9.224 1,359,888 -0.15(-1.61%)
Aug 07, 2006 9.600 9.600 9.333 9.375 908,214 -0.24(-2.53%)
Aug 04, 2006 9.884 10.26 9.434 9.618 1,629,855 -0.15(-1.55%)
Aug 03, 2006 9.327 9.858 9.256 9.769 1,575,450 +0.30(+3.19%)
Aug 02, 2006 9.529 9.659 9.399 9.467 1,317,808 -0.01(-0.09%)
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.