Old Dominion Freight Line Inc (NQ: ODFL )

306.91 +3.74 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.948 9.194 8.785 9.016 2,129,952 +0.07(+0.83%)
Sep 29, 2009 9.019 9.117 8.916 8.942 1,207,558 -0.08(-0.85%)
Sep 28, 2009 9.019 9.206 8.913 9.019 1,079,861 +0.02(+0.23%)
Sep 25, 2009 9.067 9.117 8.779 8.999 1,787,518 -0.07(-0.75%)
Sep 24, 2009 9.597 9.656 8.921 9.067 3,438,240 -0.46(-4.85%)
Sep 23, 2009 9.982 10.05 9.502 9.529 1,747,207 -0.41(-4.11%)
Sep 22, 2009 9.917 10.01 9.828 9.938 827,968 +0.09(+0.90%)
Sep 21, 2009 9.893 9.961 9.733 9.849 782,044 -0.11(-1.10%)
Sep 18, 2009 10.18 10.40 9.917 9.959 1,443,126 -0.20(-1.93%)
Sep 17, 2009 10.10 10.38 9.990 10.15 2,013,160 +0.09(+0.91%)
Sep 16, 2009 10.40 10.52 9.745 10.06 2,543,936 -0.34(-3.25%)
Sep 15, 2009 10.46 10.52 10.32 10.40 796,996 -0.11(-1.07%)
Sep 14, 2009 10.44 10.60 10.44 10.51 618,266 -0.04(-0.36%)
Sep 11, 2009 10.55 10.63 10.46 10.55 1,829,219 +0.12(+1.19%)
Sep 10, 2009 10.58 10.62 10.34 10.43 2,320,423 -0.13(-1.23%)
Sep 09, 2009 10.67 10.70 10.49 10.56 1,898,393 -0.15(-1.41%)
Sep 08, 2009 10.95 11.08 10.62 10.71 1,432,539 -0.21(-1.90%)
Sep 04, 2009 10.71 10.96 10.55 10.92 670,744 +0.15(+1.35%)
Sep 03, 2009 10.51 10.77 10.44 10.77 426,731 +0.26(+2.51%)
Sep 02, 2009 10.53 10.61 10.42 10.51 488,716 -0.02(-0.23%)
Sep 01, 2009 10.52 10.84 10.52 10.53 1,902,133 -0.07(-0.67%)
Aug 31, 2009 10.79 10.81 10.53 10.60 1,688,259 -0.25(-2.32%)
Aug 28, 2009 11.11 11.26 10.84 10.85 668,881 -0.19(-1.72%)
Aug 27, 2009 11.22 11.30 10.72 11.04 691,331 -0.12(-1.04%)
Aug 26, 2009 11.29 11.48 11.09 11.16 1,292,230 -0.11(-0.95%)
Aug 25, 2009 11.06 11.41 11.00 11.27 1,343,648 +0.29(+2.67%)
Aug 24, 2009 10.95 10.99 10.74 10.97 1,074,539 +0.09(+0.79%)
Aug 21, 2009 10.82 11.03 10.71 10.89 1,061,721 +0.20(+1.86%)
Aug 20, 2009 10.79 10.88 10.60 10.69 952,182 -0.09(-0.88%)
Aug 19, 2009 10.65 10.83 10.42 10.78 758,652 +0.02(+0.22%)
Aug 18, 2009 10.52 10.81 10.49 10.76 1,038,129 +0.33(+3.12%)
Aug 17, 2009 10.67 10.67 10.35 10.43 1,448,924 -0.31(-2.87%)
Aug 14, 2009 11.06 11.10 10.67 10.74 1,366,618 -0.31(-2.76%)
Aug 13, 2009 11.38 11.38 11.01 11.05 1,646,665 -0.25(-2.20%)
Aug 12, 2009 11.00 11.40 10.89 11.29 1,835,338 +0.33(+3.05%)
Aug 11, 2009 10.67 11.01 10.67 10.96 1,473,420 +0.22(+2.01%)
Aug 10, 2009 10.79 10.82 10.50 10.74 1,873,212 -0.14(-1.25%)
Aug 07, 2009 10.62 11.05 10.47 10.88 2,020,372 +0.44(+4.20%)
Aug 06, 2009 10.68 10.70 10.44 10.44 1,774,453 -0.23(-2.11%)
Aug 05, 2009 10.99 10.99 10.65 10.67 2,034,561 -0.28(-2.57%)
Aug 04, 2009 10.86 11.09 10.74 10.95 2,801,648 +0.04(+0.38%)
Aug 03, 2009 10.62 10.91 10.52 10.91 2,634,400 +0.35(+3.31%)
Jul 31, 2009 9.727 10.62 9.517 10.56 4,095,859 +0.82(+8.40%)
Jul 30, 2009 9.653 9.843 9.547 9.739 1,360,422 +0.24(+2.49%)
Jul 29, 2009 9.461 9.505 9.280 9.502 1,180,294 -0.07(-0.68%)
Jul 28, 2009 9.674 9.787 9.446 9.567 1,376,129 -0.20(-2.06%)
Jul 27, 2009 9.751 9.796 9.564 9.769 1,770,822 +0.07(+0.67%)
Jul 24, 2009 10.15 10.41 9.523 9.704 5,079,658 -0.30(-2.96%)
Jul 23, 2009 9.686 10.01 9.532 10.00 3,027,675 +0.02(+0.24%)
Jul 22, 2009 9.487 10.14 9.481 9.976 2,903,407 +0.14(+1.42%)
Jul 21, 2009 9.947 9.988 9.790 9.837 3,209,560 -0.09(-0.87%)
Jul 20, 2009 9.689 9.947 9.553 9.923 1,980,061 +0.25(+2.64%)
Jul 17, 2009 9.633 9.710 9.422 9.668 1,961,148 +0.06(+0.65%)
Jul 16, 2009 9.523 9.704 9.292 9.606 2,412,048 +0.05(+0.50%)
Jul 15, 2009 9.541 9.636 9.289 9.559 3,258,778 +0.00(+0.00%)
Jul 14, 2009 10.08 10.16 9.511 9.559 5,212,137 -0.51(-5.09%)
Jul 13, 2009 9.751 10.10 9.585 10.07 1,660,672 +0.02(+0.21%)
Jul 10, 2009 9.917 10.11 9.870 10.05 1,688,046 +0.12(+1.16%)
Jul 09, 2009 10.44 10.54 9.893 9.935 4,822,514 -0.48(-4.64%)
Jul 08, 2009 10.33 10.46 10.05 10.42 3,315,147 +0.11(+1.03%)
Jul 07, 2009 10.24 10.69 10.06 10.31 3,773,189 +0.10(+0.99%)
Jul 06, 2009 10.00 10.23 9.920 10.21 1,774,818 +0.15(+1.47%)
Jul 02, 2009 9.976 10.10 9.911 10.06 1,937,837 -0.09(-0.91%)
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.