Old Dominion Freight Line Inc (NQ: ODFL )

314.15 USD -1.97 (-0.62%)
Streaming Delayed Price Updated: 12:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.47 40.21 38.81 40.21 962,473 +0.60(+1.51%)
Jun 29, 2016 39.10 39.79 38.65 39.61 768,310 +1.11(+2.89%)
Jun 28, 2016 38.49 39.03 37.97 38.49 1,230,423 +0.39(+1.03%)
Jun 27, 2016 38.88 38.88 37.83 38.10 1,008,004 -1.13(-2.89%)
Jun 24, 2016 39.26 39.82 38.94 39.23 1,832,691 -1.45(-3.57%)
Jun 23, 2016 40.51 40.73 40.27 40.69 587,352 +0.65(+1.62%)
Jun 22, 2016 39.83 40.21 39.43 40.04 830,691 +0.13(+0.33%)
Jun 21, 2016 39.23 40.20 38.74 39.91 1,156,627 -1.03(-2.51%)
Jun 20, 2016 40.14 41.33 40.14 40.93 1,179,979 +1.42(+3.59%)
Jun 17, 2016 39.03 39.65 38.91 39.51 1,931,617 +0.53(+1.35%)
Jun 16, 2016 38.73 39.08 38.16 38.99 669,799 +0.04(+0.10%)
Jun 15, 2016 39.10 39.47 38.65 38.95 906,703 +0.12(+0.31%)
Jun 14, 2016 39.47 39.82 38.53 38.83 1,217,686 -0.80(-2.02%)
Jun 13, 2016 39.83 40.06 39.56 39.63 1,140,229 -0.41(-1.02%)
Jun 10, 2016 40.45 40.55 39.87 40.03 1,016,683 -0.78(-1.91%)
Jun 09, 2016 41.81 41.83 40.79 40.81 829,074 -1.12(-2.67%)
Jun 08, 2016 41.78 42.03 41.58 41.93 652,936 +0.23(+0.54%)
Jun 07, 2016 42.07 42.15 41.65 41.71 511,885 -0.23(-0.56%)
Jun 06, 2016 41.78 42.16 41.57 41.94 740,467 +0.27(+0.64%)
Jun 03, 2016 41.66 41.79 41.06 41.67 503,724 -0.10(-0.24%)
Jun 02, 2016 41.94 41.95 40.95 41.77 858,142 -0.57(-1.35%)
Jun 01, 2016 42.45 42.53 42.04 42.35 989,332 -0.55(-1.29%)
May 31, 2016 42.97 43.43 42.75 42.90 637,134 +0.03(+0.06%)
May 27, 2016 42.57 42.87 42.87 42.87 528,900 +0.25(+0.58%)
May 26, 2016 42.96 43.23 42.37 42.63 717,894 -0.12(-0.28%)
May 25, 2016 42.77 43.13 42.61 42.75 914,385 +0.16(+0.38%)
May 24, 2016 42.61 42.79 42.43 42.59 1,128,022 +0.17(+0.39%)
May 23, 2016 42.57 42.84 42.37 42.42 976,890 +0.23(+0.54%)
May 20, 2016 41.80 42.40 41.80 42.19 717,885 +0.61(+1.46%)
May 19, 2016 40.69 41.84 40.58 41.59 863,278 +0.51(+1.25%)
May 18, 2016 41.27 41.83 40.95 41.07 563,062 -0.41(-0.98%)
May 17, 2016 41.32 42.52 40.87 41.48 1,125,303 +0.22(+0.53%)
May 16, 2016 41.37 42.06 41.18 41.26 795,451 -0.19(-0.47%)
May 13, 2016 42.36 42.60 41.15 41.45 707,805 -1.05(-2.46%)
May 12, 2016 43.23 43.42 41.87 42.50 972,840 -0.45(-1.06%)
May 11, 2016 43.29 43.53 42.89 42.95 780,142 -0.55(-1.26%)
May 10, 2016 43.30 43.71 43.15 43.50 960,487 +0.36(+0.83%)
May 09, 2016 42.71 43.67 42.30 43.14 1,368,577 +0.58(+1.36%)
May 06, 2016 41.69 42.64 41.37 42.56 1,286,574 +0.61(+1.46%)
May 05, 2016 42.62 42.92 41.91 41.95 814,075 -0.61(-1.44%)
May 04, 2016 43.11 43.42 42.45 42.56 921,976 -0.89(-2.06%)
May 03, 2016 43.78 43.86 42.91 43.45 1,335,648 -0.55(-1.24%)
May 02, 2016 44.07 44.51 43.63 44.00 939,901 -0.03(-0.08%)
Apr 29, 2016 44.15 44.61 43.82 44.03 1,942,275 -0.37(-0.84%)
Apr 28, 2016 43.33 45.64 43.00 44.41 3,764,010 -3.69(-7.68%)
Apr 27, 2016 46.69 48.30 46.69 48.10 1,902,223 +1.61(+3.46%)
Apr 26, 2016 45.39 46.53 45.39 46.49 827,220 +1.27(+2.80%)
Apr 25, 2016 46.06 46.24 44.95 45.23 789,973 -0.77(-1.67%)
Apr 22, 2016 45.25 46.13 44.36 45.99 1,575,493 +0.55(+1.20%)
Apr 21, 2016 46.33 46.57 45.27 45.45 1,363,914 -1.59(-3.37%)
Apr 20, 2016 46.55 47.19 46.37 47.03 442,036 +0.39(+0.83%)
Apr 19, 2016 46.57 47.26 46.39 46.65 487,560 +0.30(+0.65%)
Apr 18, 2016 46.00 46.64 45.80 46.35 425,181 +0.15(+0.32%)
Apr 15, 2016 45.85 46.35 45.80 46.20 761,994 +0.41(+0.90%)
Apr 14, 2016 46.00 46.15 45.43 45.79 667,861 -0.15(-0.32%)
Apr 13, 2016 45.70 46.18 45.49 45.93 1,088,167 +0.62(+1.37%)
Apr 12, 2016 45.13 45.83 44.17 45.31 492,315 +0.22(+0.49%)
Apr 11, 2016 44.95 45.55 44.81 45.09 767,167 +0.39(+0.88%)
Apr 08, 2016 45.03 46.02 44.55 44.70 872,913 -0.05(-0.10%)
Apr 07, 2016 45.08 45.42 44.34 44.75 739,677 -0.55(-1.22%)
Apr 06, 2016 45.43 45.43 44.41 45.30 742,741 -0.03(-0.07%)
Apr 05, 2016 45.49 46.06 45.28 45.33 756,766 -0.56(-1.22%)
Apr 04, 2016 46.12 46.99 45.61 45.89 657,427 -0.41(-0.89%)
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.