Old Dominion Freight Line Inc (NQ: ODFL )

250.72 -9.34 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.55 11.60 11.28 11.30 939,741 -0.18(-1.55%)
Sep 29, 2010 11.44 11.57 11.16 11.48 1,344,343 -0.03(-0.23%)
Sep 28, 2010 11.53 11.55 11.24 11.50 1,145,288 +0.02(+0.19%)
Sep 27, 2010 11.45 11.56 11.24 11.48 853,938 +0.02(+0.19%)
Sep 24, 2010 11.21 11.54 11.16 11.46 780,480 +0.39(+3.49%)
Sep 23, 2010 11.30 11.39 11.02 11.07 1,002,501 -0.32(-2.85%)
Sep 22, 2010 11.50 11.56 11.32 11.40 1,038,876 -0.12(-1.00%)
Sep 21, 2010 11.50 11.67 11.36 11.51 1,669,324 +0.00(+0.00%)
Sep 20, 2010 11.58 11.66 11.37 11.51 1,109,700 -0.04(-0.39%)
Sep 17, 2010 11.60 11.68 11.22 11.56 1,602,823 +0.31(+2.73%)
Sep 15, 2010 11.22 11.30 11.11 11.25 1,092,330 +0.03(+0.24%)
Sep 14, 2010 11.28 11.44 11.19 11.22 1,016,826 -0.04(-0.32%)
Sep 13, 2010 11.16 11.33 11.12 11.26 1,012,815 +0.21(+1.89%)
Sep 10, 2010 11.13 11.29 10.98 11.05 882,303 -0.08(-0.68%)
Sep 09, 2010 11.44 11.52 11.10 11.12 704,751 -0.20(-1.73%)
Sep 08, 2010 11.11 11.46 11.11 11.32 765,063 +0.27(+2.45%)
Sep 07, 2010 11.07 11.20 10.92 11.05 653,978 -0.08(-0.68%)
Sep 03, 2010 11.29 11.43 11.06 11.12 637,897 -0.01(-0.12%)
Sep 02, 2010 11.12 11.20 10.96 11.14 638,676 +0.03(+0.28%)
Sep 01, 2010 10.51 11.12 10.40 11.11 1,605,543 +0.78(+7.53%)
Aug 31, 2010 10.69 10.77 10.28 10.33 2,744,068 -0.39(-3.65%)
Aug 30, 2010 11.07 11.12 10.72 10.72 1,056,744 -0.42(-3.75%)
Aug 27, 2010 10.84 11.22 10.77 11.14 886,810 +0.44(+4.07%)
Aug 26, 2010 10.76 11.11 10.67 10.70 675,409 -0.04(-0.41%)
Aug 25, 2010 10.50 10.87 10.44 10.75 1,395,452 +0.19(+1.77%)
Aug 24, 2010 10.80 10.80 10.37 10.56 1,797,516 -0.35(-3.18%)
Aug 23, 2010 11.12 11.28 10.89 10.91 1,957,500 -0.13(-1.15%)
Aug 20, 2010 10.92 11.09 10.70 11.03 1,166,076 +0.08(+0.70%)
Aug 19, 2010 11.25 11.31 10.75 10.96 1,081,002 -0.36(-3.22%)
Aug 18, 2010 11.03 11.43 10.90 11.32 1,172,586 +0.30(+2.74%)
Aug 17, 2010 10.80 11.11 10.78 11.02 1,213,825 +0.35(+3.25%)
Aug 16, 2010 10.47 10.89 10.41 10.67 694,149 +0.13(+1.21%)
Aug 13, 2010 10.69 10.87 10.54 10.55 501,035 -0.20(-1.87%)
Aug 12, 2010 10.48 10.81 10.37 10.75 1,271,531 +0.15(+1.43%)
Aug 11, 2010 10.79 10.79 10.49 10.60 1,525,756 -0.32(-2.96%)
Aug 10, 2010 11.11 11.18 10.81 10.92 526,547 -0.34(-3.05%)
Aug 09, 2010 11.21 11.30 11.08 11.26 484,707 +0.15(+1.31%)
Aug 06, 2010 10.99 11.16 10.73 11.12 1,231,402 +0.02(+0.19%)
Aug 05, 2010 11.35 11.35 10.85 11.10 2,719,541 -0.39(-3.35%)
Aug 04, 2010 11.24 11.56 11.16 11.48 1,248,331 +0.25(+2.27%)
Aug 03, 2010 11.52 11.55 11.21 11.23 1,604,647 -0.31(-2.72%)
Aug 02, 2010 11.85 12.03 11.45 11.54 1,330,286 -0.14(-1.22%)
Jul 30, 2010 11.61 11.78 11.41 11.68 865,819 -0.02(-0.18%)
Jul 29, 2010 11.91 11.91 11.53 11.70 2,296,522 -0.21(-1.79%)
Jul 28, 2010 11.63 12.13 11.47 11.92 4,941,678 +0.65(+5.79%)
Jul 27, 2010 11.53 11.62 11.18 11.27 1,146,879 -0.17(-1.45%)
Jul 26, 2010 11.26 11.61 11.16 11.43 1,607,262 +0.21(+1.90%)
Jul 23, 2010 10.76 11.25 10.76 11.22 866,180 +0.39(+3.61%)
Jul 22, 2010 10.61 10.85 10.61 10.83 1,468,509 +0.36(+3.43%)
Jul 21, 2010 10.90 10.92 10.40 10.47 747,100 -0.38(-3.50%)
Jul 20, 2010 10.65 10.88 10.52 10.85 554,937 +0.08(+0.74%)
Jul 19, 2010 10.62 10.81 10.54 10.77 708,321 +0.15(+1.39%)
Jul 16, 2010 10.60 10.70 10.55 10.62 903,477 -0.07(-0.69%)
Jul 15, 2010 10.94 10.99 10.57 10.69 528,960 -0.26(-2.41%)
Jul 14, 2010 10.81 11.06 10.79 10.96 568,468 +0.08(+0.76%)
Jul 13, 2010 10.73 10.91 10.59 10.87 777,053 +0.28(+2.63%)
Jul 12, 2010 10.64 10.83 10.49 10.60 444,069 -0.04(-0.36%)
Jul 09, 2010 10.51 10.66 10.44 10.63 344,604 +0.09(+0.87%)
Jul 08, 2010 10.52 10.60 10.42 10.54 507,873 +0.13(+1.22%)
Jul 07, 2010 10.07 10.43 9.997 10.41 682,310 +0.40(+4.02%)
Jul 06, 2010 10.48 10.64 9.979 10.01 1,249,026 -0.34(-3.26%)
Jul 02, 2010 10.36 10.41 10.21 10.35 985,854 +0.03(+0.32%)
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.