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 (%)
Sep 29, 2006 9.073 9.073 8.803 8.898 1,235,530 -0.20(-2.25%)
Sep 28, 2006 9.084 9.159 8.936 9.102 881,769 +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 1,034,204 +0.27(+3.01%)
Sep 25, 2006 9.079 9.117 8.809 8.963 1,092,315 -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 1,020,637 -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 2,108,102 +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 1,599,375 -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 9.674 985,105 +0.19(+2.00%)
Sep 12, 2006 9.120 9.517 9.105 9.484 907,088 +0.34(+3.76%)
Sep 11, 2006 8.800 9.147 8.652 9.141 2,010,035 +0.33(+3.73%)
Sep 08, 2006 8.948 9.034 8.711 8.812 1,061,116 -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 1,434,179 -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 9.458 623,851 +0.13(+1.43%)
Aug 30, 2006 9.550 9.600 9.310 9.324 558,889 -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 1,171,317 +0.47(+5.24%)
Aug 25, 2006 8.936 8.969 8.818 8.886 1,251,291 -0.06(-0.70%)
Aug 24, 2006 9.164 9.280 8.868 8.948 902,167 -0.22(-2.36%)
Aug 23, 2006 9.259 9.473 9.070 9.164 913,028 -0.12(-1.28%)
Aug 22, 2006 9.333 9.491 9.241 9.283 967,862 -0.05(-0.54%)
Aug 21, 2006 9.564 9.570 9.327 9.333 1,192,093 -0.33(-3.40%)
Aug 18, 2006 9.911 9.911 9.600 9.662 920,332 -0.28(-2.80%)
Aug 17, 2006 9.873 10.05 9.825 9.941 912,616 +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 9.618 990,241 +0.56(+6.15%)
Aug 14, 2006 8.966 9.467 8.924 9.061 1,322,186 +0.22(+2.51%)
Aug 11, 2006 9.150 9.170 8.827 8.839 1,113,827 -0.30(-3.27%)
Aug 10, 2006 8.877 9.159 8.711 9.138 1,197,605 +0.25(+2.83%)
Aug 09, 2006 9.339 9.484 8.847 8.886 1,485,070 -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 9.375 908,215 -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 1,317,809 -0.01(-0.09%)
Aug 01, 2006 9.544 9.567 9.194 9.476 1,390,425 -0.18(-1.84%)
Jul 31, 2006 9.461 9.745 9.396 9.653 1,814,126 +0.07(+0.74%)
Jul 28, 2006 9.117 9.644 8.969 9.582 1,618,508 +0.51(+5.65%)
Jul 27, 2006 9.499 10.07 8.990 9.070 3,319,953 -0.05(-0.55%)
Jul 26, 2006 9.683 9.683 9.016 9.120 2,121,639 -0.64(-6.53%)
Jul 25, 2006 9.867 9.923 9.591 9.757 1,388,633 -0.14(-1.44%)
Jul 24, 2006 9.470 9.941 9.496 9.899 1,161,604 +0.43(+4.54%)
Jul 21, 2006 9.609 9.612 9.081 9.470 2,131,059 -0.19(-1.93%)
Jul 20, 2006 10.56 10.68 9.644 9.656 1,947,405 -0.83(-7.94%)
Jul 19, 2006 10.15 10.53 10.16 10.49 2,631,673 +0.34(+3.36%)
Jul 18, 2006 9.837 10.17 9.778 10.15 2,266,130 +0.40(+4.10%)
Jul 17, 2006 9.665 9.970 9.603 9.748 1,146,177 +0.00(+0.00%)
Jul 14, 2006 9.902 9.932 9.576 9.748 2,801,631 -0.21(-2.08%)
Jul 13, 2006 10.39 10.41 9.736 9.956 3,102,171 -0.56(-5.33%)
Jul 12, 2006 10.74 10.78 10.48 10.52 1,146,163 -0.20(-1.85%)
Jul 11, 2006 10.60 10.74 10.33 10.71 2,120,823 +0.04(+0.36%)
Jul 10, 2006 10.81 10.89 10.60 10.68 1,183,190 -0.08(-0.77%)
Jul 07, 2006 10.97 11.06 10.48 10.76 2,169,706 -0.28(-2.50%)
Jul 06, 2006 11.23 11.47 10.98 11.03 1,709,579 -0.17(-1.56%)
Jul 05, 2006 11.47 11.47 11.08 11.21 1,540,609 -0.27(-2.37%)
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.