Old Dominion Freight Line Inc (NQ: ODFL )

296.81 USD -10.18 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 19.50 19.66 19.27 19.34 716,694 -0.08(-0.41%)
Feb 28, 2012 19.76 19.76 19.30 19.42 861,615 -0.24(-1.22%)
Feb 27, 2012 19.48 19.84 19.28 19.66 612,859 -0.02(-0.11%)
Feb 24, 2012 19.69 19.92 19.51 19.68 836,142 +0.01(+0.07%)
Feb 23, 2012 19.40 19.76 19.22 19.67 752,595 +0.33(+1.72%)
Feb 22, 2012 19.40 19.56 19.19 19.33 552,363 -0.16(-0.80%)
Feb 21, 2012 19.80 20.06 19.32 19.49 907,503 -0.28(-1.39%)
Feb 17, 2012 20.01 20.09 19.60 19.76 570,100 -0.13(-0.65%)
Feb 16, 2012 19.35 19.92 19.28 19.89 1,172,475 +0.61(+3.18%)
Feb 15, 2012 19.67 19.67 19.19 19.28 500,986 -0.22(-1.12%)
Feb 14, 2012 19.76 19.76 19.36 19.50 743,077 -0.32(-1.64%)
Feb 13, 2012 19.73 20.08 19.62 19.82 963,582 +0.33(+1.71%)
Feb 10, 2012 19.31 19.64 19.11 19.49 604,471 -0.02(-0.11%)
Feb 09, 2012 19.63 19.66 19.42 19.51 397,980 -0.01(-0.05%)
Feb 08, 2012 19.63 19.72 19.22 19.52 464,481 -0.08(-0.41%)
Feb 07, 2012 19.54 19.84 19.39 19.60 902,758 -0.13(-0.65%)
Feb 06, 2012 19.74 19.86 19.59 19.73 381,552 -0.11(-0.56%)
Feb 03, 2012 19.44 20.00 19.44 19.84 1,015,723 +0.47(+2.43%)
Feb 02, 2012 19.86 19.86 18.84 19.37 1,722,298 +0.35(+1.82%)
Feb 01, 2012 19.07 19.67 18.87 19.02 3,447,739 +0.08(+0.42%)
Jan 31, 2012 18.61 18.99 18.29 18.94 1,441,306 +0.50(+2.70%)
Jan 30, 2012 18.59 18.82 18.44 18.44 759,781 -0.26(-1.38%)
Jan 27, 2012 18.50 18.73 18.44 18.70 814,636 +0.03(+0.17%)
Jan 26, 2012 18.44 18.73 18.33 18.67 572,310 +0.34(+1.84%)
Jan 25, 2012 18.25 18.52 18.12 18.33 404,086 +0.11(+0.59%)
Jan 24, 2012 18.13 18.32 17.92 18.23 1,008,342 +0.08(+0.42%)
Jan 23, 2012 18.19 18.22 17.90 18.15 338,572 -0.05(-0.29%)
Jan 20, 2012 18.27 18.39 17.99 18.20 501,066 -0.14(-0.78%)
Jan 19, 2012 18.14 18.49 18.05 18.35 602,257 +0.31(+1.70%)
Jan 18, 2012 17.94 18.14 17.91 18.04 368,493 +0.14(+0.77%)
Jan 17, 2012 18.11 18.16 17.76 17.90 497,772 +0.03(+0.17%)
Jan 13, 2012 17.78 18.02 17.65 17.87 410,638 -0.19(-1.06%)
Jan 12, 2012 18.12 18.14 17.88 18.06 485,448 +0.05(+0.30%)
Jan 11, 2012 17.49 18.04 17.49 18.01 872,286 +0.40(+2.30%)
Jan 10, 2012 17.48 17.61 17.41 17.60 685,593 +0.38(+2.19%)
Jan 09, 2012 17.32 17.44 17.03 17.23 1,260,276 -0.08(-0.44%)
Jan 06, 2012 17.58 17.70 17.29 17.30 1,436,701 -0.23(-1.32%)
Jan 05, 2012 17.73 17.81 17.38 17.53 1,611,996 -0.35(-1.96%)
Jan 04, 2012 18.02 18.17 17.83 17.88 1,264,150 -0.13(-0.72%)
Dec 30, 2011 18.32 18.29 18.01 18.01 620,137 -0.30(-1.65%)
Dec 29, 2011 18.10 18.39 17.99 18.32 406,809 +0.30(+1.68%)
Dec 28, 2011 18.41 18.46 17.92 18.01 394,197 -0.37(-2.01%)
Dec 27, 2011 18.19 18.49 18.08 18.38 337,803 +0.12(+0.66%)
Dec 23, 2011 18.21 18.36 17.95 18.26 303,511 +0.15(+0.83%)
Dec 21, 2011 17.96 18.17 17.69 18.11 416,355 +0.15(+0.84%)
Dec 20, 2011 17.49 18.07 17.48 17.96 824,868 +0.86(+5.04%)
Dec 19, 2011 17.63 17.81 17.05 17.10 768,966 -0.28(-1.59%)
Dec 16, 2011 17.40 17.76 17.33 17.37 1,383,736 +0.18(+1.06%)
Dec 15, 2011 17.20 17.32 16.96 17.19 505,837 +0.32(+1.90%)
Dec 14, 2011 17.13 17.21 16.86 16.87 821,994 -0.46(-2.64%)
Dec 13, 2011 17.72 17.89 17.26 17.33 1,074,597 -0.22(-1.24%)
Dec 12, 2011 17.53 17.56 17.30 17.55 614,713 -0.21(-1.18%)
Dec 09, 2011 17.05 17.82 17.05 17.76 746,277 +0.74(+4.34%)
Dec 08, 2011 17.33 17.38 16.98 17.02 662,908 -0.52(-2.94%)
Dec 07, 2011 17.63 17.71 17.29 17.53 726,003 -0.18(-1.00%)
Dec 06, 2011 17.47 17.78 17.30 17.71 918,406 +0.21(+1.19%)
Dec 05, 2011 17.43 17.64 17.25 17.50 710,713 +0.36(+2.07%)
Dec 02, 2011 17.21 17.33 17.05 17.15 766,012 +0.21(+1.26%)
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.