Old Dominion Freight Line Inc (NQ: ODFL )

364.00 USD +10.87 (+3.08%)
Official Closing Price Updated: 4:26 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.267 9.061 8.119 8.990 2,047,074 +0.69(+8.32%)
Oct 30, 2008 8.201 8.441 7.999 8.299 2,017,638 +0.28(+3.55%)
Oct 29, 2008 7.982 8.424 7.755 8.015 2,959,624 +0.07(+0.90%)
Oct 28, 2008 7.603 7.953 7.049 7.944 2,685,982 +0.50(+6.73%)
Oct 27, 2008 6.759 7.834 6.548 7.443 2,969,574 +0.64(+9.41%)
Oct 24, 2008 6.785 7.348 6.519 6.803 3,013,638 -0.31(-4.41%)
Oct 23, 2008 7.401 7.979 7.019 7.117 3,477,654 -0.04(-0.54%)
Oct 22, 2008 7.553 7.659 7.022 7.156 2,449,044 -0.41(-5.37%)
Oct 21, 2008 7.887 8.145 7.541 7.561 1,132,462 -0.45(-5.66%)
Oct 20, 2008 7.801 8.148 7.683 8.015 1,203,108 +0.31(+4.00%)
Oct 17, 2008 7.244 8.121 7.150 7.707 2,437,134 +0.15(+2.04%)
Oct 16, 2008 6.945 7.621 6.750 7.553 2,799,990 +0.70(+10.20%)
Oct 15, 2008 7.449 7.846 6.844 6.853 1,848,685 -0.76(-9.96%)
Oct 14, 2008 8.145 8.258 7.556 7.612 2,094,445 -0.17(-2.17%)
Oct 13, 2008 7.496 8.210 7.064 7.781 1,995,652 +0.59(+8.24%)
Oct 10, 2008 6.406 7.342 6.086 7.188 2,663,038 +0.66(+10.07%)
Oct 09, 2008 7.399 7.407 6.527 6.530 1,703,769 -0.69(-9.52%)
Oct 08, 2008 6.815 7.419 6.684 7.218 2,835,028 +0.22(+3.09%)
Oct 07, 2008 7.185 7.378 6.942 7.001 3,789,181 -0.14(-1.99%)
Oct 06, 2008 6.853 7.194 6.596 7.144 4,474,183 +0.22(+3.17%)
Oct 03, 2008 7.147 7.393 6.895 6.924 2,475,576 -0.20(-2.79%)
Oct 02, 2008 8.154 8.154 6.927 7.123 5,179,383 -1.24(-14.84%)
Oct 01, 2008 8.252 8.403 7.997 8.364 1,605,831 -0.03(-0.39%)
Sep 30, 2008 8.104 8.495 7.967 8.397 1,893,894 +0.41(+5.20%)
Sep 29, 2008 8.332 8.356 7.923 7.982 2,442,205 -0.57(-6.69%)
Sep 26, 2008 8.643 8.670 8.296 8.554 2,560,486 -0.26(-2.96%)
Sep 25, 2008 9.200 9.215 8.756 8.815 1,563,070 -0.05(-0.53%)
Sep 24, 2008 9.099 9.467 8.839 8.862 1,885,101 -0.23(-2.51%)
Sep 23, 2008 9.520 9.606 9.037 9.090 1,638,787 -0.42(-4.39%)
Sep 22, 2008 9.370 10.22 9.351 9.508 3,971,970 -0.62(-6.14%)
Sep 19, 2008 11.33 11.33 10.06 10.13 5,126,674 -0.84(-7.62%)
Sep 18, 2008 10.35 11.27 9.908 10.97 4,173,727 +0.82(+8.06%)
Sep 17, 2008 9.876 10.33 9.656 10.15 3,752,664 +0.00(+0.00%)
Sep 16, 2008 10.34 10.49 9.825 10.15 3,372,171 -0.21(-2.03%)
Sep 15, 2008 9.724 10.55 9.570 10.36 3,048,279 +0.33(+3.25%)
Sep 12, 2008 9.840 10.08 9.650 10.03 2,184,417 +0.09(+0.92%)
Sep 11, 2008 9.481 9.967 9.393 9.941 3,089,853 +0.40(+4.16%)
Sep 10, 2008 9.256 9.704 8.972 9.544 3,006,726 +0.41(+4.44%)
Sep 09, 2008 9.446 9.550 9.076 9.138 2,138,766 -0.28(-3.02%)
Sep 08, 2008 9.576 9.858 9.191 9.422 2,767,806 +0.03(+0.35%)
Sep 05, 2008 9.481 9.618 9.212 9.390 2,835,109 -0.15(-1.58%)
Sep 04, 2008 9.935 10.10 9.396 9.541 2,302,264 -0.50(-5.01%)
Sep 03, 2008 10.34 10.43 9.890 10.04 2,626,434 -0.31(-2.98%)
Sep 02, 2008 10.13 10.37 10.01 10.35 3,395,952 +0.49(+5.02%)
Aug 29, 2008 9.947 10.13 9.822 9.858 1,320,543 -0.15(-1.54%)
Aug 28, 2008 9.624 10.13 9.570 10.01 1,679,143 +0.43(+4.45%)
Aug 27, 2008 9.573 9.784 9.505 9.585 1,521,418 +0.05(+0.53%)
Aug 26, 2008 9.630 9.662 9.407 9.535 1,895,913 -0.23(-2.34%)
Aug 25, 2008 10.17 10.17 9.662 9.763 1,268,151 -0.47(-4.55%)
Aug 22, 2008 9.953 10.31 9.911 10.23 929,368 +0.36(+3.60%)
Aug 21, 2008 10.01 10.08 9.781 9.873 1,468,107 -0.22(-2.17%)
Aug 20, 2008 10.26 10.37 10.04 10.09 1,358,622 -0.13(-1.28%)
Aug 19, 2008 10.52 10.57 9.970 10.22 2,463,148 -0.44(-4.17%)
Aug 18, 2008 10.76 10.97 10.52 10.67 2,313,009 -0.53(-4.76%)
Aug 15, 2008 11.14 11.33 11.04 11.20 1,983,556 +0.18(+1.67%)
Aug 14, 2008 10.68 11.08 10.68 11.02 1,890,946 +0.24(+2.26%)
Aug 13, 2008 10.94 10.94 10.54 10.77 1,794,429 -0.08(-0.76%)
Aug 12, 2008 11.43 11.45 10.77 10.86 2,782,446 -0.61(-5.35%)
Aug 11, 2008 11.33 11.88 11.12 11.47 2,470,360 +0.14(+1.20%)
Aug 08, 2008 10.71 11.54 10.71 11.33 4,225,914 +0.61(+5.69%)
Aug 07, 2008 10.76 10.90 10.61 10.72 1,581,045 -0.21(-1.90%)
Aug 06, 2008 11.00 11.03 10.79 10.93 2,108,389 -0.08(-0.75%)
Aug 05, 2008 10.67 11.05 10.53 11.01 2,885,167 +0.48(+4.56%)
Aug 04, 2008 10.58 10.68 10.28 10.53 2,027,287 -0.03(-0.31%)
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.