Old Dominion Freight Line Inc (NQ: ODFL )

358.98 USD +1.93 (+0.54%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 49.26 49.49 48.37 48.58 929,767 +0.34(+0.70%)
Oct 30, 2014 47.74 49.45 46.48 48.24 1,450,129 +0.83(+1.76%)
Oct 29, 2014 47.77 47.77 47.29 47.41 997,227 -0.27(-0.57%)
Oct 28, 2014 47.67 47.99 47.37 47.68 714,057 +0.41(+0.86%)
Oct 27, 2014 46.81 47.35 46.84 47.27 474,144 +0.43(+0.93%)
Oct 24, 2014 46.99 47.45 46.48 46.84 517,917 +0.07(+0.16%)
Oct 23, 2014 46.85 47.37 46.48 46.77 675,457 +0.67(+1.45%)
Oct 22, 2014 47.35 47.35 46.07 46.10 542,287 -1.00(-2.12%)
Oct 21, 2014 45.94 47.22 45.83 47.10 904,473 +1.67(+3.67%)
Oct 20, 2014 44.97 45.21 44.92 45.43 685,050 +0.15(+0.34%)
Oct 17, 2014 45.71 46.00 44.87 45.28 854,272 +1.07(+2.43%)
Oct 16, 2014 42.65 44.34 42.49 44.21 1,011,256 +0.79(+1.81%)
Oct 15, 2014 42.04 43.90 41.58 43.42 1,324,728 +0.74(+1.73%)
Oct 14, 2014 41.82 43.27 41.71 42.68 1,735,534 +0.97(+2.33%)
Oct 13, 2014 43.49 43.99 41.45 41.71 1,615,369 -1.69(-3.90%)
Oct 10, 2014 44.71 45.03 43.36 43.40 1,172,776 -1.43(-3.18%)
Oct 09, 2014 45.69 45.85 44.79 44.83 617,304 -0.89(-1.95%)
Oct 08, 2014 45.33 45.75 44.38 45.72 731,514 +0.33(+0.73%)
Oct 07, 2014 45.93 46.27 45.37 45.39 615,412 -0.81(-1.76%)
Oct 06, 2014 46.81 47.05 46.09 46.20 654,471 -0.35(-0.76%)
Oct 03, 2014 46.35 46.89 46.08 46.55 545,952 +0.59(+1.28%)
Oct 02, 2014 45.63 46.09 45.54 45.97 704,365 +0.33(+0.73%)
Oct 01, 2014 47.12 47.16 45.57 45.63 1,138,846 -1.46(-3.10%)
Sep 30, 2014 47.72 47.93 47.00 47.09 831,937 -0.39(-0.83%)
Sep 29, 2014 46.76 47.52 46.65 47.49 697,876 +0.44(+0.94%)
Sep 26, 2014 45.98 47.13 45.89 47.05 774,249 +1.08(+2.35%)
Sep 25, 2014 46.55 46.60 45.74 45.97 700,809 -0.75(-1.61%)
Sep 24, 2014 46.77 46.98 46.37 46.72 462,627 -0.03(-0.06%)
Sep 23, 2014 46.91 47.26 46.73 46.75 611,298 -0.24(-0.51%)
Sep 22, 2014 47.73 47.73 46.85 46.99 485,380 -0.70(-1.47%)
Sep 19, 2014 48.25 48.42 47.48 47.69 1,280,308 -0.41(-0.86%)
Sep 18, 2014 47.75 48.21 47.44 48.10 776,344 +0.44(+0.92%)
Sep 17, 2014 47.18 47.78 46.91 47.66 957,723 +0.73(+1.56%)
Sep 16, 2014 46.31 47.15 46.21 46.93 820,800 +0.35(+0.74%)
Sep 15, 2014 47.11 47.25 46.53 46.58 468,667 -0.44(-0.94%)
Sep 12, 2014 46.91 47.35 46.84 47.02 598,258 +0.20(+0.43%)
Sep 11, 2014 46.42 46.90 46.25 46.82 460,077 +0.36(+0.77%)
Sep 10, 2014 46.38 46.57 46.07 46.46 418,041 +0.05(+0.11%)
Sep 09, 2014 46.71 46.85 46.27 46.41 674,083 -0.23(-0.49%)
Sep 08, 2014 47.61 47.99 46.19 46.63 743,299 +0.14(+0.29%)
Sep 05, 2014 46.25 46.67 46.24 46.50 622,171 -0.03(-0.06%)
Sep 04, 2014 46.13 46.59 45.88 46.53 647,934 +0.61(+1.32%)
Sep 03, 2014 45.95 46.10 45.61 45.92 683,626 +0.50(+1.10%)
Sep 02, 2014 44.72 45.52 44.63 45.42 865,996 +0.97(+2.19%)
Aug 29, 2014 44.35 44.45 44.45 44.45 383,400 +0.12(+0.27%)
Aug 28, 2014 44.29 44.49 44.17 44.33 283,078 -0.11(-0.26%)
Aug 27, 2014 44.72 44.72 44.21 44.44 352,501 -0.06(-0.13%)
Aug 26, 2014 45.12 45.21 44.38 44.50 752,343 -0.49(-1.08%)
Aug 25, 2014 44.54 45.05 44.45 44.99 675,811 +0.55(+1.23%)
Aug 22, 2014 44.36 44.68 43.96 44.44 386,596 +0.11(+0.24%)
Aug 21, 2014 44.69 44.80 44.27 44.33 528,373 -0.39(-0.88%)
Aug 20, 2014 44.95 45.01 44.47 44.73 491,439 -0.19(-0.42%)
Aug 19, 2014 44.65 44.92 44.45 44.91 611,293 +0.51(+1.14%)
Aug 18, 2014 43.74 44.69 43.40 44.41 621,921 +1.09(+2.52%)
Aug 15, 2014 43.78 43.90 43.00 43.31 481,344 -0.23(-0.52%)
Aug 14, 2014 43.29 43.61 43.15 43.54 389,257 +0.39(+0.91%)
Aug 13, 2014 43.35 43.46 43.08 43.15 466,632 +0.06(+0.13%)
Aug 12, 2014 43.05 43.40 42.95 43.09 535,566 +0.04(+0.09%)
Aug 11, 2014 42.96 43.54 42.82 43.05 429,589 +0.35(+0.83%)
Aug 08, 2014 42.44 42.75 42.26 42.70 430,623 +0.30(+0.71%)
Aug 07, 2014 42.36 42.55 42.07 42.40 962,674 +0.24(+0.57%)
Aug 06, 2014 42.05 42.34 41.87 42.16 534,421 -0.15(-0.36%)
Aug 05, 2014 42.31 42.69 42.13 42.31 536,133 -0.21(-0.49%)
Aug 04, 2014 42.59 42.90 42.23 42.52 673,135 +0.10(+0.24%)
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.