Old Dominion Freight Line Inc (NQ: ODFL )

303.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.104 8.495 7.967 8.397 1,893,894 +0.41(+5.20%)
Sep 29, 2008 8.332 8.356 7.923 7.982 2,442,207 -0.57(-6.69%)
Sep 26, 2008 8.643 8.670 8.296 8.554 2,560,487 -0.26(-2.96%)
Sep 25, 2008 9.200 9.215 8.756 8.815 1,563,070 -0.05(-0.53%)
Sep 24, 2008 9.099 9.467 8.839 8.862 1,885,102 -0.23(-2.51%)
Sep 23, 2008 9.520 9.606 9.037 9.090 1,638,788 -0.42(-4.39%)
Sep 22, 2008 9.370 10.22 9.351 9.508 3,971,970 -0.62(-6.14%)
Sep 19, 2008 11.33 11.33 10.06 10.13 5,126,675 -0.84(-7.62%)
Sep 18, 2008 10.35 11.27 9.908 10.97 4,173,727 +0.82(+8.06%)
Sep 17, 2008 9.876 10.33 9.656 10.15 3,752,665 +0.00(+0.00%)
Sep 16, 2008 10.34 10.49 9.825 10.15 3,372,171 -0.21(-2.03%)
Sep 15, 2008 9.724 10.55 9.570 10.36 3,048,279 +0.33(+3.25%)
Sep 12, 2008 9.840 10.08 9.650 10.03 2,184,418 +0.09(+0.92%)
Sep 11, 2008 9.481 9.967 9.393 9.941 3,089,853 +0.40(+4.16%)
Sep 10, 2008 9.256 9.704 8.972 9.544 3,006,726 +0.41(+4.44%)
Sep 09, 2008 9.446 9.550 9.076 9.138 2,138,767 -0.28(-3.02%)
Sep 08, 2008 9.576 9.858 9.191 9.422 2,767,807 +0.03(+0.35%)
Sep 05, 2008 9.481 9.618 9.212 9.390 2,835,111 -0.15(-1.58%)
Sep 04, 2008 9.935 10.10 9.396 9.541 2,302,266 -0.50(-5.01%)
Sep 03, 2008 10.34 10.43 9.890 10.04 2,626,435 -0.31(-2.98%)
Sep 02, 2008 10.13 10.37 10.01 10.35 3,395,952 +0.49(+5.02%)
Aug 29, 2008 9.947 10.13 9.822 9.858 1,320,543 -0.15(-1.54%)
Aug 28, 2008 9.624 10.13 9.570 10.01 1,679,143 +0.43(+4.45%)
Aug 27, 2008 9.573 9.784 9.505 9.585 1,521,419 +0.05(+0.53%)
Aug 26, 2008 9.630 9.662 9.407 9.535 1,895,913 -0.23(-2.34%)
Aug 25, 2008 10.17 10.17 9.662 9.763 1,268,152 -0.47(-4.55%)
Aug 22, 2008 9.953 10.31 9.911 10.23 929,370 +0.36(+3.60%)
Aug 21, 2008 10.01 10.08 9.781 9.873 1,468,108 -0.22(-2.17%)
Aug 20, 2008 10.26 10.37 10.04 10.09 1,358,623 -0.13(-1.27%)
Aug 19, 2008 10.52 10.57 9.970 10.22 2,463,149 -0.44(-4.17%)
Aug 18, 2008 10.76 10.97 10.52 10.67 2,313,009 -0.53(-4.76%)
Aug 15, 2008 11.14 11.33 11.04 11.20 1,983,558 +0.18(+1.67%)
Aug 14, 2008 10.68 11.08 10.68 11.02 1,890,948 +0.24(+2.26%)
Aug 13, 2008 10.94 10.94 10.54 10.77 1,794,430 -0.08(-0.76%)
Aug 12, 2008 11.43 11.45 10.77 10.86 2,782,447 -0.61(-5.35%)
Aug 11, 2008 11.33 11.88 11.12 11.47 2,470,361 +0.14(+1.20%)
Aug 08, 2008 10.71 11.54 10.71 11.33 4,225,915 +0.61(+5.69%)
Aug 07, 2008 10.76 10.90 10.61 10.72 1,581,045 -0.21(-1.90%)
Aug 06, 2008 11.00 11.03 10.79 10.93 2,108,389 -0.08(-0.75%)
Aug 05, 2008 10.67 11.05 10.53 11.01 2,885,169 +0.48(+4.56%)
Aug 04, 2008 10.58 10.68 10.28 10.53 2,027,288 -0.03(-0.31%)
Aug 01, 2008 10.96 11.02 10.41 10.57 2,476,801 -0.31(-2.83%)
Jul 31, 2008 10.67 11.07 10.67 10.87 2,284,186 +0.00(+0.00%)
Jul 30, 2008 11.02 11.06 10.55 10.87 2,412,878 -0.09(-0.78%)
Jul 29, 2008 10.96 10.99 10.41 10.96 2,370,424 +0.58(+5.63%)
Jul 28, 2008 10.49 10.63 10.26 10.38 2,355,540 -0.18(-1.68%)
Jul 25, 2008 10.48 10.57 10.29 10.55 2,834,004 +0.23(+2.21%)
Jul 24, 2008 10.95 11.25 10.08 10.33 5,158,893 -0.13(-1.25%)
Jul 23, 2008 11.29 11.29 10.22 10.46 7,472,631 -0.83(-7.33%)
Jul 22, 2008 10.76 11.41 10.76 11.28 3,660,028 +0.62(+5.81%)
Jul 21, 2008 11.14 11.19 10.59 10.66 3,206,361 -0.48(-4.28%)
Jul 18, 2008 10.82 11.24 10.82 11.14 5,118,589 +0.40(+3.70%)
Jul 17, 2008 10.36 10.95 10.21 10.74 5,741,013 +0.36(+3.51%)
Jul 16, 2008 9.105 10.50 9.105 10.38 10,283,908 +1.99(+23.78%)
Jul 15, 2008 8.353 8.637 8.119 8.385 1,690,274 -0.06(-0.70%)
Jul 14, 2008 8.575 8.729 8.281 8.444 1,292,250 -0.03(-0.31%)
Jul 11, 2008 8.726 8.726 8.237 8.471 2,219,335 -0.35(-3.96%)
Jul 10, 2008 8.759 8.996 8.679 8.821 1,243,809 +0.06(+0.71%)
Jul 09, 2008 8.850 9.034 8.676 8.759 1,784,446 -0.11(-1.20%)
Jul 08, 2008 8.290 8.883 8.184 8.865 2,658,882 +0.61(+7.43%)
Jul 07, 2008 8.421 8.563 8.190 8.252 2,401,363 -0.18(-2.18%)
Jul 04, 2008 8.519 8.628 8.415 8.436 1,298,224 +0.00(+0.00%)
Jul 03, 2008 8.519 8.628 8.415 8.436 1,298,224 -0.13(-1.56%)
Jul 02, 2008 8.833 9.013 8.542 8.569 1,560,839 -0.29(-3.25%)
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.