Old Dominion Freight Line Inc (NQ: ODFL )

260.06 +2.34 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.19 28.47 27.71 27.75 12,710,502 -0.42(-1.49%)
Jun 27, 2013 27.81 28.25 27.65 28.17 0 +0.53(+1.91%)
Jun 26, 2013 28.03 28.19 27.63 27.64 0 -0.11(-0.38%)
Jun 25, 2013 27.79 28.03 27.55 27.75 0 +0.26(+0.95%)
Jun 24, 2013 27.87 28.05 27.34 27.49 0 -0.66(-2.34%)
Jun 21, 2013 28.17 28.31 27.65 28.15 1,046,386 +0.09(+0.33%)
Jun 20, 2013 28.31 28.66 27.86 28.05 0 -0.56(-1.96%)
Jun 19, 2013 28.85 28.95 28.53 28.61 0 -0.15(-0.53%)
Jun 18, 2013 28.38 28.87 28.16 28.77 0 +0.40(+1.41%)
Jun 17, 2013 28.87 28.97 28.21 28.37 0 -0.27(-0.95%)
Jun 14, 2013 28.74 28.92 28.53 28.64 0 -0.13(-0.44%)
Jun 13, 2013 28.47 28.94 28.17 28.77 709,798 +0.27(+0.94%)
Jun 12, 2013 28.93 29.03 28.38 28.50 500,533 -0.18(-0.63%)
Jun 11, 2013 28.73 28.99 28.52 28.68 512,700 -0.40(-1.38%)
Jun 10, 2013 29.01 29.33 28.69 29.08 0 +0.37(+1.28%)
Jun 07, 2013 28.39 29.01 28.25 28.71 0 +0.73(+2.60%)
Jun 06, 2013 27.62 27.99 27.46 27.99 870,294 +0.29(+1.06%)
Jun 05, 2013 28.07 28.20 27.46 27.69 0 -0.42(-1.49%)
Jun 04, 2013 28.43 28.79 27.94 28.11 0 -0.37(-1.31%)
Jun 03, 2013 28.69 28.75 27.97 28.49 1,556,898 -0.22(-0.77%)
May 31, 2013 28.65 29.16 28.65 28.71 991,600 -0.17(-0.58%)
May 30, 2013 28.89 29.03 28.67 28.87 685,335 +0.08(+0.28%)
May 29, 2013 28.89 29.07 28.58 28.79 829,774 -0.25(-0.85%)
May 28, 2013 28.87 29.33 28.77 29.04 974,362 +0.51(+1.80%)
May 24, 2013 28.44 28.80 28.14 28.53 0 -0.05(-0.19%)
May 23, 2013 28.32 28.60 28.09 28.58 0 -0.01(-0.05%)
May 22, 2013 28.60 28.99 28.54 28.59 0 +0.01(+0.02%)
May 21, 2013 28.03 28.60 27.87 28.59 0 +0.63(+2.27%)
May 20, 2013 27.45 27.97 27.30 27.95 0 +0.47(+1.70%)
May 17, 2013 27.04 27.49 27.02 27.49 0 +0.49(+1.83%)
May 16, 2013 27.29 27.40 26.91 26.99 481,179 -0.32(-1.17%)
May 15, 2013 27.10 27.37 26.99 27.31 0 +0.92(+3.49%)
May 13, 2013 26.49 26.52 26.19 26.39 0 -0.08(-0.30%)
May 10, 2013 26.37 26.51 26.20 26.47 0 +0.21(+0.81%)
May 09, 2013 26.73 26.79 26.17 26.26 0 -0.43(-1.60%)
May 08, 2013 26.63 26.96 26.41 26.69 0 -0.08(-0.30%)
May 07, 2013 26.63 26.89 26.37 26.77 0 +0.25(+0.96%)
May 06, 2013 26.00 26.67 25.80 26.51 0 +0.55(+2.11%)
May 03, 2013 25.45 26.00 25.23 25.97 0 +0.90(+3.59%)
May 02, 2013 24.79 25.49 24.79 25.07 0 +0.37(+1.48%)
May 01, 2013 25.67 25.67 24.70 24.70 867,709 -0.97(-3.77%)
Apr 30, 2013 25.65 25.81 25.43 25.67 0 -0.01(-0.05%)
Apr 29, 2013 25.52 25.72 25.41 25.68 543,514 +0.24(+0.94%)
Apr 26, 2013 25.43 25.55 25.40 25.44 630,204 +0.04(+0.16%)
Apr 25, 2013 25.77 25.93 24.78 25.40 0 +0.63(+2.53%)
Apr 24, 2013 24.90 25.05 24.62 24.77 1,091,089 -0.07(-0.27%)
Apr 23, 2013 25.07 25.07 24.51 24.84 508,821 +0.02(+0.08%)
Apr 22, 2013 24.82 25.05 24.35 24.82 523,309 +0.09(+0.38%)
Apr 19, 2013 24.57 24.93 24.43 24.73 769,702 +0.18(+0.73%)
Apr 18, 2013 24.99 25.10 24.39 24.55 1,333,372 -0.35(-1.39%)
Apr 17, 2013 25.01 25.11 24.43 24.89 1,166,136 -0.23(-0.93%)
Apr 16, 2013 25.02 25.29 24.75 25.13 1,644,085 +1.06(+4.40%)
Apr 15, 2013 25.33 25.39 23.97 24.07 1,249,273 -1.41(-5.55%)
Apr 12, 2013 25.29 25.50 25.18 25.48 581,254 +0.02(+0.08%)
Apr 11, 2013 25.56 25.79 25.35 25.46 811,882 -0.15(-0.57%)
Apr 10, 2013 24.90 25.69 24.78 25.61 812,235 +0.83(+3.36%)
Apr 09, 2013 24.99 24.99 24.63 24.77 531,355 -0.13(-0.54%)
Apr 08, 2013 24.87 24.99 24.72 24.91 453,838 +0.03(+0.11%)
Apr 05, 2013 23.96 24.97 23.45 24.88 1,170,387 +0.53(+2.19%)
Apr 04, 2013 24.35 24.39 24.11 24.35 411,081 +0.01(+0.03%)
Apr 03, 2013 24.77 24.81 24.03 24.34 1,204,501 -0.37(-1.48%)
Apr 02, 2013 25.04 25.45 24.67 24.71 604,800 -0.27(-1.09%)
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.