Old Dominion Freight Line Inc (NQ: ODFL )

310.07 -2.22 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 8.024 8.039 7.849 7.899 714,629 -0.09(-1.08%)
Mar 31, 2006 7.926 7.997 7.870 7.985 405,769 +0.09(+1.16%)
Mar 30, 2006 8.092 8.121 7.873 7.893 589,902 -0.15(-1.88%)
Mar 29, 2006 8.006 8.099 7.825 8.044 1,300,833 +0.09(+1.15%)
Mar 28, 2006 8.059 8.101 7.929 7.953 651,101 -0.08(-1.00%)
Mar 27, 2006 7.881 8.077 7.804 8.033 830,719 +0.18(+2.26%)
Mar 24, 2006 7.541 7.873 7.526 7.855 1,121,671 +0.34(+4.53%)
Mar 23, 2006 7.461 7.550 7.295 7.514 3,049,987 -0.01(-0.20%)
Mar 22, 2006 7.639 7.700 7.490 7.529 1,293,300 -0.12(-1.55%)
Mar 21, 2006 7.733 7.739 7.630 7.647 512,530 -0.08(-1.04%)
Mar 20, 2006 7.698 7.760 7.630 7.727 782,878 +0.05(+0.62%)
Mar 17, 2006 7.745 7.745 7.579 7.680 1,520,174 -0.07(-0.84%)
Mar 16, 2006 7.730 7.879 7.680 7.745 1,697,871 +0.06(+0.73%)
Mar 15, 2006 7.662 7.698 7.570 7.689 885,940 +0.06(+0.78%)
Mar 14, 2006 7.532 7.639 7.375 7.630 657,601 +0.07(+0.86%)
Mar 13, 2006 7.606 7.719 7.437 7.564 1,359,578 -0.01(-0.20%)
Mar 10, 2006 7.511 7.630 7.452 7.579 509,439 +0.09(+1.27%)
Mar 09, 2006 7.490 7.674 7.372 7.484 786,726 +0.04(+0.52%)
Mar 08, 2006 7.662 7.692 7.321 7.446 821,387 -0.26(-3.38%)
Mar 07, 2006 7.893 7.932 7.615 7.707 1,528,368 -0.26(-3.31%)
Mar 06, 2006 8.006 8.012 7.881 7.970 653,369 -0.02(-0.30%)
Mar 03, 2006 7.929 8.086 7.881 7.994 835,272 +0.04(+0.56%)
Mar 02, 2006 7.964 7.988 7.884 7.950 727,508 -0.03(-0.37%)
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.