Old Dominion Freight Line Inc (NQ: ODFL )

296.82 -6.49 (-2.14%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.747 9.058 8.578 8.895 1,691,894 +0.12(+1.32%)
Jun 27, 2008 8.670 8.904 8.542 8.779 1,598,497 +0.11(+1.23%)
Jun 26, 2008 8.770 8.892 8.612 8.673 1,073,202 -0.24(-2.73%)
Jun 25, 2008 8.575 9.037 8.575 8.916 1,680,388 +0.25(+2.91%)
Jun 24, 2008 8.836 8.957 8.634 8.664 1,796,850 -0.29(-3.24%)
Jun 23, 2008 9.259 9.259 8.930 8.954 1,221,486 -0.25(-2.74%)
Jun 20, 2008 9.244 9.333 9.043 9.206 2,717,722 -0.08(-0.89%)
Jun 19, 2008 8.889 9.333 8.812 9.289 3,030,736 +0.40(+4.50%)
Jun 18, 2008 8.596 8.990 8.453 8.889 3,438,210 +0.19(+2.18%)
Jun 17, 2008 8.622 8.764 8.575 8.699 1,510,035 +0.09(+1.00%)
Jun 16, 2008 8.590 8.714 8.530 8.613 1,990,149 +0.04(+0.41%)
Jun 13, 2008 8.673 8.827 8.329 8.578 3,973,323 +0.45(+5.50%)
Jun 12, 2008 8.305 8.373 8.065 8.130 1,491,311 -0.10(-1.19%)
Jun 11, 2008 8.527 8.578 8.193 8.228 1,800,994 -0.34(-3.94%)
Jun 10, 2008 8.516 8.667 8.474 8.566 1,622,642 -0.15(-1.77%)
Jun 09, 2008 8.699 8.910 8.557 8.720 1,125,117 +0.08(+0.93%)
Jun 06, 2008 9.241 9.241 8.619 8.640 1,660,584 -0.71(-7.60%)
Jun 05, 2008 9.031 9.360 8.907 9.351 1,376,773 +0.33(+3.61%)
Jun 04, 2008 8.673 9.188 8.673 9.025 1,685,286 +0.30(+3.43%)
Jun 03, 2008 8.833 8.996 8.616 8.726 1,480,815 -0.06(-0.64%)
Jun 02, 2008 8.930 8.930 8.702 8.782 2,214,155 -0.16(-1.79%)
May 30, 2008 8.575 8.948 8.397 8.942 2,540,109 +0.44(+5.12%)
May 29, 2008 8.323 8.655 8.299 8.507 1,083,297 +0.17(+1.99%)
May 28, 2008 8.492 8.521 8.264 8.341 1,397,550 -0.07(-0.85%)
May 27, 2008 8.000 8.430 8.000 8.412 1,656,939 +0.10(+1.18%)
May 26, 2008 8.557 8.616 8.267 8.314 1,622,119 +0.00(+0.00%)
May 23, 2008 8.557 8.616 8.267 8.314 1,622,119 -0.30(-3.51%)
May 22, 2008 8.326 8.619 8.293 8.616 2,157,424 +0.33(+3.97%)
May 21, 2008 8.839 8.924 8.225 8.287 3,381,604 -0.54(-6.11%)
May 20, 2008 9.167 9.167 8.779 8.827 1,362,143 -0.38(-4.12%)
May 19, 2008 9.319 9.452 9.099 9.206 1,215,151 -0.10(-1.05%)
May 16, 2008 9.559 9.559 9.126 9.304 1,281,271 -0.19(-2.03%)
May 15, 2008 9.360 9.520 9.244 9.496 999,803 +0.13(+1.36%)
May 14, 2008 9.292 9.502 9.167 9.369 919,417 +0.11(+1.18%)
May 13, 2008 9.138 9.372 8.987 9.259 1,076,689 +0.14(+1.49%)
May 12, 2008 8.960 9.179 8.889 9.123 1,071,599 +0.20(+2.19%)
May 09, 2008 9.055 9.111 8.880 8.927 1,157,722 -0.18(-1.98%)
May 08, 2008 9.114 9.244 9.007 9.108 1,116,811 +0.03(+0.33%)
May 07, 2008 9.467 9.591 9.043 9.079 1,408,006 -0.36(-3.86%)
May 06, 2008 9.319 9.505 9.209 9.443 1,031,123 +0.07(+0.76%)
May 05, 2008 9.425 9.499 9.316 9.372 1,102,582 -0.06(-0.66%)
May 02, 2008 9.529 9.778 9.156 9.434 2,302,992 -0.07(-0.78%)
May 01, 2008 9.073 9.630 9.025 9.508 1,959,325 +0.41(+4.53%)
Apr 30, 2008 9.096 9.292 8.910 9.096 1,563,202 +0.05(+0.52%)
Apr 29, 2008 9.016 9.084 8.681 9.049 1,088,677 +0.04(+0.46%)
Apr 28, 2008 8.770 9.013 8.616 9.007 1,619,271 +0.21(+2.36%)
Apr 25, 2008 8.791 8.883 8.634 8.800 1,513,073 +0.08(+0.92%)
Apr 24, 2008 8.382 8.794 8.181 8.720 3,069,518 +0.20(+2.33%)
Apr 23, 2008 8.150 8.658 8.030 8.521 5,040,417 -0.23(-2.67%)
Apr 22, 2008 8.972 8.972 8.598 8.756 1,744,240 -0.25(-2.73%)
Apr 21, 2008 8.919 9.156 8.859 9.001 1,835,490 -0.19(-2.09%)
Apr 18, 2008 8.957 9.221 8.818 9.194 2,236,781 +0.45(+5.19%)
Apr 17, 2008 8.744 9.052 8.593 8.741 4,067,668 -0.82(-8.56%)
Apr 16, 2008 9.179 9.662 9.170 9.559 1,633,962 +0.40(+4.37%)
Apr 15, 2008 9.111 9.159 8.936 9.159 1,365,366 +0.13(+1.41%)
Apr 14, 2008 9.084 9.274 9.022 9.031 1,287,761 -0.02(-0.23%)
Apr 11, 2008 9.046 9.230 9.001 9.052 1,219,033 -0.12(-1.32%)
Apr 10, 2008 8.978 9.244 8.711 9.173 1,619,595 +0.20(+2.18%)
Apr 09, 2008 9.129 9.147 8.933 8.978 2,138,352 -0.27(-2.92%)
Apr 08, 2008 9.381 9.437 9.111 9.247 2,550,615 -0.23(-2.41%)
Apr 07, 2008 9.375 9.570 9.292 9.476 1,026,519 +0.18(+1.98%)
Apr 04, 2008 9.630 9.636 9.179 9.292 2,352,499 -0.44(-4.51%)
Apr 03, 2008 9.615 9.760 9.440 9.730 1,826,553 -0.09(-0.94%)
Apr 02, 2008 9.932 9.950 9.674 9.822 1,768,098 -0.11(-1.10%)
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.