Old Dominion Freight Line Inc (NQ: ODFL )

250.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.45 10.63 10.37 10.41 762,949 -0.02(-0.17%)
Jun 29, 2010 10.35 10.58 10.31 10.43 1,211,031 +0.13(+1.27%)
Jun 25, 2010 10.33 10.50 10.25 10.30 3,671,868 +0.03(+0.29%)
Jun 24, 2010 10.34 10.44 10.21 10.27 559,764 -0.10(-0.94%)
Jun 23, 2010 10.18 10.52 10.17 10.37 703,947 +0.15(+1.51%)
Jun 22, 2010 10.97 11.04 10.18 10.21 1,328,859 -0.70(-6.41%)
Jun 21, 2010 11.08 11.13 10.85 10.91 763,003 -0.09(-0.81%)
Jun 18, 2010 10.87 11.05 10.71 11.00 1,016,857 +0.21(+1.92%)
Jun 17, 2010 10.92 10.95 10.60 10.79 423,444 -0.09(-0.84%)
Jun 16, 2010 10.90 11.02 10.78 10.89 506,283 -0.11(-1.02%)
Jun 15, 2010 10.99 11.04 10.76 11.00 1,045,834 +0.13(+1.23%)
Jun 14, 2010 10.78 11.02 10.75 10.87 659,302 +0.19(+1.80%)
Jun 11, 2010 10.39 10.67 10.28 10.67 492,473 +0.22(+2.07%)
Jun 10, 2010 10.23 10.48 10.18 10.46 734,450 +0.41(+4.07%)
Jun 09, 2010 9.751 10.22 9.636 10.05 2,185,170 +0.39(+4.02%)
Jun 08, 2010 9.736 9.760 9.342 9.659 1,877,124 -0.08(-0.79%)
Jun 07, 2010 10.25 10.29 9.713 9.736 1,155,502 -0.51(-4.93%)
Jun 04, 2010 10.76 10.79 10.22 10.24 883,450 -0.66(-6.02%)
Jun 03, 2010 10.62 10.91 10.62 10.90 928,921 +0.28(+2.62%)
Jun 02, 2010 10.35 10.68 10.29 10.62 935,448 +0.29(+2.78%)
Jun 01, 2010 10.50 10.60 10.33 10.33 775,004 -0.23(-2.16%)
May 28, 2010 10.73 10.79 10.50 10.56 739,506 -0.17(-1.55%)
May 27, 2010 10.43 10.75 10.27 10.73 1,449,225 +0.44(+4.29%)
May 26, 2010 10.29 10.56 10.26 10.28 806,344 +0.05(+0.49%)
May 25, 2010 10.07 10.25 9.834 10.23 884,793 -0.01(-0.12%)
May 24, 2010 10.46 10.49 10.23 10.25 970,528 -0.19(-1.82%)
May 21, 2010 10.14 10.52 9.996 10.44 1,864,383 +0.20(+1.91%)
May 20, 2010 10.27 10.81 10.24 10.24 1,512,995 -0.80(-7.27%)
May 19, 2010 10.96 11.14 10.80 11.04 1,021,109 +0.03(+0.24%)
May 18, 2010 11.26 11.39 10.99 11.02 1,284,184 -0.13(-1.20%)
May 17, 2010 11.08 11.16 10.82 11.15 1,259,121 +0.15(+1.40%)
May 14, 2010 10.90 11.05 10.82 11.00 1,032,827 +0.00(+0.03%)
May 13, 2010 11.19 11.27 10.87 10.99 2,112,132 -0.26(-2.34%)
May 12, 2010 11.21 11.47 11.12 11.26 1,493,363 +0.08(+0.74%)
May 11, 2010 10.97 11.19 10.71 11.17 1,504,537 +0.35(+3.26%)
May 10, 2010 10.57 10.82 10.44 10.82 1,170,912 +0.71(+7.06%)
May 07, 2010 10.46 10.53 10.02 10.11 1,558,598 -0.35(-3.34%)
May 06, 2010 11.10 11.13 10.04 10.46 1,840,262 -0.29(-2.73%)
May 05, 2010 10.67 10.87 10.58 10.75 1,061,157 +0.02(+0.19%)
May 04, 2010 10.84 10.85 10.56 10.73 1,649,392 -0.17(-1.58%)
May 03, 2010 10.70 11.06 10.63 10.90 876,872 +0.27(+2.54%)
Apr 30, 2010 11.01 11.19 10.62 10.63 1,226,383 -0.33(-3.05%)
Apr 29, 2010 10.65 11.01 10.65 10.97 1,697,368 +0.40(+3.81%)
Apr 28, 2010 11.13 11.19 10.45 10.56 3,556,902 -0.55(-4.93%)
Apr 27, 2010 11.19 11.51 11.01 11.11 1,906,756 -0.14(-1.26%)
Apr 26, 2010 11.08 11.31 10.98 11.25 1,174,574 +0.18(+1.66%)
Apr 23, 2010 10.92 11.15 10.87 11.07 999,006 +0.16(+1.49%)
Apr 22, 2010 10.75 10.95 10.58 10.91 1,377,064 +0.07(+0.66%)
Apr 21, 2010 10.81 10.86 10.60 10.84 1,013,988 +0.08(+0.77%)
Apr 20, 2010 10.92 11.03 10.60 10.75 981,915 -0.12(-1.06%)
Apr 19, 2010 10.94 11.00 10.70 10.87 791,116 -0.13(-1.19%)
Apr 16, 2010 11.05 11.05 10.83 11.00 996,316 -0.05(-0.43%)
Apr 15, 2010 10.68 11.31 10.67 11.05 2,387,836 +0.40(+3.76%)
Apr 14, 2010 10.31 10.66 10.27 10.65 3,099,893 +0.41(+3.99%)
Apr 13, 2010 10.26 10.31 10.14 10.24 903,511 -0.05(-0.49%)
Apr 12, 2010 10.30 10.43 10.25 10.29 1,015,301 -0.01(-0.14%)
Apr 09, 2010 10.31 10.32 10.21 10.30 1,036,283 -0.04(-0.40%)
Apr 08, 2010 10.21 10.36 10.13 10.34 1,050,397 +0.07(+0.72%)
Apr 07, 2010 10.18 10.27 10.03 10.27 1,313,388 +0.08(+0.81%)
Apr 06, 2010 10.01 10.33 9.929 10.19 1,760,592 +0.19(+1.87%)
Apr 05, 2010 9.849 10.00 9.754 10.00 703,380 +0.19(+1.96%)
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.