Old Dominion Freight Line Inc (NQ: ODFL )

317.99 USD +4.23 (+1.35%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.98 20.04 19.71 19.76 1,250,853 -0.27(-1.35%)
Apr 27, 2012 19.89 20.44 19.49 20.04 1,453,306 -0.19(-0.94%)
Apr 26, 2012 20.61 20.93 19.54 20.23 3,685,614 -1.42(-6.57%)
Apr 25, 2012 21.70 21.82 21.52 21.65 1,101,321 +0.29(+1.37%)
Apr 24, 2012 21.29 21.44 21.02 21.36 652,218 +0.13(+0.63%)
Apr 23, 2012 20.84 21.32 20.53 21.22 1,068,999 -0.01(-0.04%)
Apr 20, 2012 21.36 21.37 20.94 21.23 695,124 +0.16(+0.76%)
Apr 19, 2012 21.67 21.72 20.87 21.07 889,699 -0.57(-2.65%)
Apr 18, 2012 21.54 21.67 21.38 21.64 491,577 +0.06(+0.27%)
Apr 17, 2012 21.56 21.85 21.43 21.59 568,732 +0.20(+0.94%)
Apr 16, 2012 21.23 21.56 20.85 21.39 548,610 +0.36(+1.71%)
Apr 13, 2012 21.09 21.28 21.03 21.03 723,973 -0.21(-0.98%)
Apr 12, 2012 20.91 21.36 20.75 21.24 723,069 +0.40(+1.90%)
Apr 11, 2012 20.74 20.92 20.54 20.84 780,450 +0.32(+1.54%)
Apr 10, 2012 20.72 20.72 20.37 20.52 1,081,117 -0.32(-1.56%)
Apr 09, 2012 20.90 21.01 20.76 20.85 464,319 -0.42(-1.96%)
Apr 05, 2012 20.98 21.40 20.98 21.27 559,422 +0.12(+0.57%)
Apr 04, 2012 21.16 21.33 20.92 21.15 469,099 -0.26(-1.22%)
Apr 03, 2012 21.53 21.61 21.25 21.41 325,215 -0.05(-0.25%)
Apr 02, 2012 21.19 21.53 21.03 21.46 867,028 +0.28(+1.30%)
Mar 30, 2012 21.42 21.61 21.13 21.19 759,552 -0.04(-0.19%)
Mar 29, 2012 21.16 21.30 20.97 21.23 586,192 -0.00(-0.02%)
Mar 28, 2012 21.40 21.44 20.96 21.23 744,684 -0.09(-0.44%)
Mar 27, 2012 21.43 21.66 21.28 21.32 1,360,404 -0.16(-0.72%)
Mar 26, 2012 21.57 21.76 21.34 21.48 686,886 +0.22(+1.05%)
Mar 23, 2012 21.18 21.29 20.81 21.26 523,071 +0.17(+0.80%)
Mar 22, 2012 21.23 21.32 20.90 21.09 712,158 -0.34(-1.58%)
Mar 21, 2012 21.37 21.59 21.26 21.43 823,882 +0.23(+1.07%)
Mar 20, 2012 21.45 21.52 21.11 21.20 834,594 -0.32(-1.47%)
Mar 19, 2012 21.25 21.66 21.22 21.52 1,427,949 +0.31(+1.47%)
Mar 16, 2012 21.80 21.85 21.17 21.20 1,758,745 -0.65(-2.97%)
Mar 15, 2012 21.19 21.91 21.19 21.85 996,409 +0.69(+3.25%)
Mar 14, 2012 21.27 21.36 21.00 21.16 739,395 -0.18(-0.83%)
Mar 13, 2012 21.23 21.36 20.98 21.34 947,371 +0.34(+1.61%)
Mar 12, 2012 21.03 21.32 20.80 21.00 593,250 +0.04(+0.19%)
Mar 09, 2012 20.48 21.10 20.48 20.96 1,258,503 +0.46(+2.25%)
Mar 08, 2012 20.14 20.58 19.61 20.50 768,831 +0.50(+2.51%)
Mar 07, 2012 19.89 20.06 19.71 20.00 474,646 +0.21(+1.08%)
Mar 06, 2012 20.33 20.33 19.66 19.79 1,337,499 -0.43(-2.13%)
Mar 05, 2012 19.89 20.24 19.83 20.22 533,697 +0.22(+1.09%)
Mar 02, 2012 20.17 20.17 19.82 20.00 1,031,532 -0.11(-0.53%)
Mar 01, 2012 19.54 20.22 19.44 20.11 1,097,086 +0.77(+3.98%)
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%)
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.