Old Dominion Freight Line Inc (NQ: ODFL )

261.01 +4.73 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.06 11.43 10.97 11.14 3,127,089 +0.30(+2.73%)
Jun 29, 2006 10.40 10.92 10.40 10.84 2,354,062 +0.49(+4.72%)
Jun 28, 2006 10.25 10.38 10.01 10.35 1,203,504 +0.18(+1.75%)
Jun 27, 2006 10.73 10.73 10.07 10.17 1,938,883 -0.50(-4.69%)
Jun 26, 2006 10.53 10.80 10.46 10.68 2,151,562 +0.25(+2.36%)
Jun 23, 2006 10.23 10.75 10.17 10.43 3,985,969 +0.72(+7.45%)
Jun 22, 2006 9.810 9.881 9.609 9.707 918,067 -0.03(-0.33%)
Jun 21, 2006 9.271 9.799 9.271 9.739 861,492 +0.44(+4.68%)
Jun 20, 2006 9.247 9.464 9.150 9.304 669,269 +0.09(+0.93%)
Jun 19, 2006 9.111 9.301 9.073 9.218 729,789 +0.09(+1.01%)
Jun 16, 2006 9.031 9.239 9.031 9.126 2,118,781 +0.07(+0.79%)
Jun 15, 2006 8.761 9.073 8.705 9.055 1,591,994 +0.31(+3.49%)
Jun 14, 2006 8.599 8.883 8.551 8.750 880,250 +0.09(+0.99%)
Jun 13, 2006 8.673 8.999 8.613 8.664 996,870 -0.09(-1.08%)
Jun 12, 2006 9.209 9.239 8.756 8.759 652,201 -0.41(-4.43%)
Jun 09, 2006 9.070 9.339 9.010 9.164 806,766 +0.18(+1.98%)
Jun 08, 2006 9.221 9.221 8.705 8.987 1,658,610 -0.25(-2.73%)
Jun 07, 2006 9.265 9.653 9.215 9.239 1,768,503 +0.11(+1.20%)
Jun 06, 2006 9.215 9.215 8.702 9.129 1,221,449 -0.02(-0.26%)
Jun 05, 2006 9.659 9.736 9.111 9.153 893,008 -0.43(-4.45%)
Jun 02, 2006 9.618 9.721 9.458 9.579 568,242 +0.07(+0.75%)
Jun 01, 2006 9.167 9.541 9.052 9.508 680,167 +0.38(+4.15%)
May 31, 2006 9.028 9.164 8.936 9.129 639,117 +0.16(+1.82%)
May 30, 2006 9.508 9.508 8.953 8.966 544,114 -0.51(-5.41%)
May 26, 2006 9.393 9.547 9.241 9.479 778,234 +0.14(+1.46%)
May 25, 2006 9.372 9.419 9.200 9.342 804,073 +0.06(+0.61%)
May 24, 2006 9.360 9.534 9.010 9.286 1,346,500 -0.11(-1.14%)
May 23, 2006 9.787 9.988 9.378 9.393 995,992 -0.23(-2.37%)
May 22, 2006 9.458 9.751 9.280 9.621 1,318,727 +0.31(+3.37%)
May 19, 2006 9.111 9.508 9.096 9.307 1,112,187 +0.15(+1.68%)
May 18, 2006 9.123 9.360 9.061 9.153 702,300 +0.08(+0.85%)
May 17, 2006 9.129 9.230 8.753 9.076 752,733 -0.14(-1.51%)
May 16, 2006 9.425 9.425 9.114 9.215 931,982 -0.18(-1.95%)
May 15, 2006 9.422 9.567 9.173 9.399 573,446 -0.08(-0.81%)
May 12, 2006 9.893 9.926 9.476 9.476 767,728 -0.49(-4.91%)
May 11, 2006 9.991 10.04 9.520 9.964 1,492,013 +0.05(+0.48%)
May 10, 2006 9.825 10.12 9.778 9.917 795,750 +0.09(+0.90%)
May 09, 2006 9.914 9.976 9.742 9.828 924,844 -0.08(-0.81%)
May 08, 2006 10.17 10.17 9.896 9.908 1,063,155 -0.20(-1.96%)
May 05, 2006 10.16 10.40 10.05 10.11 1,547,970 +0.07(+0.68%)
May 04, 2006 9.727 10.14 9.650 10.04 1,257,339 +0.41(+4.25%)
May 03, 2006 9.567 9.763 9.523 9.630 884,823 +0.12(+1.21%)
May 02, 2006 9.727 9.727 9.324 9.514 695,013 -0.12(-1.23%)
May 01, 2006 9.618 9.671 9.541 9.633 1,100,185 +0.09(+0.96%)
Apr 28, 2006 9.327 9.680 9.259 9.541 1,196,437 +0.25(+2.65%)
Apr 27, 2006 9.070 9.440 8.821 9.295 1,438,691 +0.33(+3.67%)
Apr 26, 2006 8.978 9.126 8.824 8.966 780,516 -0.01(-0.13%)
Apr 25, 2006 8.679 8.978 8.596 8.978 1,182,954 +0.28(+3.24%)
Apr 24, 2006 8.738 8.753 8.492 8.696 1,477,176 -0.07(-0.81%)
Apr 21, 2006 8.990 9.049 8.667 8.767 1,272,240 -0.20(-2.21%)
Apr 20, 2006 8.477 9.150 8.385 8.966 2,040,194 +0.50(+5.88%)
Apr 19, 2006 8.323 8.593 8.222 8.468 738,645 +0.17(+2.00%)
Apr 18, 2006 7.825 8.341 7.721 8.302 1,439,349 +0.48(+6.10%)
Apr 17, 2006 7.659 7.840 7.600 7.825 1,258,824 +0.12(+1.50%)
Apr 13, 2006 7.644 7.736 7.615 7.710 273,155 +0.01(+0.15%)
Apr 12, 2006 7.668 7.766 7.567 7.698 615,596 +0.03(+0.39%)
Apr 11, 2006 7.911 7.991 7.624 7.668 382,752 -0.25(-3.22%)
Apr 10, 2006 8.074 8.074 7.843 7.923 669,350 -0.15(-1.84%)
Apr 07, 2006 8.107 8.148 7.967 8.071 536,274 -0.03(-0.40%)
Apr 06, 2006 8.030 8.107 7.926 8.104 300,435 +0.04(+0.55%)
Apr 05, 2006 7.988 8.095 7.923 8.059 248,602 +0.11(+1.42%)
Apr 04, 2006 7.973 8.053 7.846 7.947 541,478 +0.05(+0.60%)
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.