Old Dominion Freight Line Inc (NQ: ODFL )

356.81 USD -7.19 (-1.98%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.13 31.43 30.27 31.27 0 -0.06(-0.19%)
Oct 30, 2013 31.52 31.88 31.14 31.33 0 -0.17(-0.53%)
Oct 29, 2013 31.42 31.65 31.36 31.49 0 +0.09(+0.30%)
Oct 28, 2013 31.52 31.69 31.39 31.40 0 -0.07(-0.23%)
Oct 25, 2013 31.79 31.83 31.34 31.47 0 -0.20(-0.63%)
Oct 24, 2013 31.33 31.73 30.10 31.67 0 -0.15(-0.48%)
Oct 23, 2013 31.85 32.11 31.55 31.83 0 -0.11(-0.33%)
Oct 22, 2013 32.35 32.45 31.91 31.93 0 -0.23(-0.73%)
Oct 21, 2013 31.88 32.25 31.79 32.17 0 +0.29(+0.92%)
Oct 18, 2013 32.19 32.19 31.64 31.87 710,550 -0.10(-0.31%)
Oct 17, 2013 31.65 32.01 31.34 31.97 551,586 +0.26(+0.82%)
Oct 16, 2013 31.45 31.76 31.32 31.71 0 +0.49(+1.56%)
Oct 15, 2013 31.55 31.67 31.10 31.23 0 -0.32(-1.01%)
Oct 14, 2013 31.35 31.67 31.24 31.55 0 +0.07(+0.23%)
Oct 11, 2013 31.19 31.48 31.19 31.47 0 +0.37(+1.18%)
Oct 10, 2013 30.89 31.17 30.73 31.11 0 +0.52(+1.70%)
Oct 09, 2013 30.76 30.83 30.43 30.59 0 -0.20(-0.65%)
Oct 08, 2013 31.17 31.35 30.67 30.79 0 -0.40(-1.28%)
Oct 07, 2013 31.24 31.33 31.04 31.19 0 -0.25(-0.81%)
Oct 04, 2013 31.17 31.55 31.04 31.44 0 +0.29(+0.92%)
Oct 03, 2013 31.23 31.37 30.91 31.15 0 -0.21(-0.68%)
Oct 02, 2013 31.08 31.37 30.83 31.37 0 +0.16(+0.51%)
Oct 01, 2013 30.63 31.23 30.63 31.21 803,949 +0.55(+1.78%)
Sep 30, 2013 30.00 30.68 29.73 30.66 1,218,511 +0.45(+1.50%)
Sep 27, 2013 30.37 30.51 30.11 30.21 0 -0.24(-0.79%)
Sep 26, 2013 30.41 30.57 30.20 30.45 0 +0.35(+1.15%)
Sep 25, 2013 30.60 30.68 29.95 30.10 0 -0.57(-1.85%)
Sep 24, 2013 31.77 31.77 30.43 30.67 0 +0.00(+0.00%)
Sep 23, 2013 30.71 30.75 30.39 30.67 0 -0.08(-0.26%)
Sep 20, 2013 30.67 30.91 30.45 30.75 0 +0.07(+0.24%)
Sep 19, 2013 30.13 30.87 30.13 30.67 0 +0.59(+1.95%)
Sep 18, 2013 30.30 30.36 29.78 30.09 0 -0.13(-0.44%)
Sep 17, 2013 30.37 30.58 29.99 30.22 0 -0.27(-0.90%)
Sep 16, 2013 30.92 30.75 29.17 30.49 0 -0.26(-0.85%)
Sep 13, 2013 30.83 30.93 30.43 30.75 0 -0.04(-0.13%)
Sep 12, 2013 30.99 31.00 30.52 30.79 0 -0.16(-0.52%)
Sep 11, 2013 30.66 30.99 30.34 30.95 0 +0.29(+0.96%)
Sep 10, 2013 30.16 30.67 30.03 30.66 0 +0.69(+2.31%)
Sep 09, 2013 29.79 30.09 29.79 29.97 0 +0.22(+0.74%)
Sep 06, 2013 29.88 29.90 29.25 29.75 0 -0.02(-0.07%)
Sep 05, 2013 29.98 30.00 29.59 29.77 0 -0.07(-0.22%)
Sep 04, 2013 29.15 29.85 29.09 29.83 0 +0.69(+2.38%)
Sep 03, 2013 29.31 29.62 28.83 29.14 0 +0.19(+0.67%)
Aug 30, 2013 29.35 29.35 28.87 28.95 0 -0.31(-1.05%)
Aug 29, 2013 29.19 29.55 29.16 29.25 0 +0.07(+0.25%)
Aug 28, 2013 29.31 29.41 28.95 29.18 0 -0.12(-0.41%)
Aug 27, 2013 29.65 29.75 29.23 29.30 0 -0.76(-2.53%)
Aug 26, 2013 30.08 30.33 29.99 30.06 0 -0.07(-0.24%)
Aug 23, 2013 30.33 30.46 30.01 30.13 0 -0.20(-0.66%)
Aug 22, 2013 30.13 30.45 30.06 30.33 556,626 +0.29(+0.98%)
Aug 21, 2013 29.73 30.16 29.69 30.04 587,386 +0.25(+0.85%)
Aug 20, 2013 29.63 29.93 29.51 29.79 0 +0.17(+0.56%)
Aug 19, 2013 29.67 29.80 29.60 29.62 0 -0.13(-0.45%)
Aug 16, 2013 29.75 30.11 29.60 29.75 0 -0.11(-0.36%)
Aug 15, 2013 30.04 30.50 29.60 29.86 521,407 -0.43(-1.41%)
Aug 14, 2013 30.41 30.54 30.19 30.29 0 -0.15(-0.48%)
Aug 13, 2013 30.09 30.44 29.80 30.43 892,474 +0.39(+1.29%)
Aug 12, 2013 29.89 30.13 29.81 30.05 629,551 -0.03(-0.11%)
Aug 09, 2013 29.70 30.18 29.59 30.08 687,642 +0.24(+0.80%)
Aug 08, 2013 29.81 30.02 29.73 29.84 687,286 +0.30(+1.02%)
Aug 07, 2013 29.64 29.73 29.22 29.54 702,966 -0.29(-0.96%)
Aug 06, 2013 30.33 30.33 29.78 29.83 870,595 -0.08(-0.27%)
Aug 05, 2013 29.73 30.06 29.65 29.91 602,128 +0.10(+0.34%)
Aug 02, 2013 30.08 30.11 29.67 29.81 599,265 -0.33(-1.11%)
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.