Old Dominion Freight Line Inc (NQ: ODFL )

352.06 USD -6.77 (-1.89%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.056 8.056 7.665 7.701 2,371,423 -0.30(-3.74%)
Oct 29, 2009 7.911 8.072 7.867 8.000 2,205,319 +0.18(+2.35%)
Oct 28, 2009 7.923 8.000 7.677 7.816 2,770,039 -0.14(-1.79%)
Oct 27, 2009 8.000 8.086 7.879 7.959 2,425,716 -0.03(-0.41%)
Oct 26, 2009 8.056 8.160 7.887 7.991 2,512,815 -0.10(-1.21%)
Oct 23, 2009 8.252 8.551 8.039 8.089 2,499,039 -0.30(-3.59%)
Oct 22, 2009 8.237 8.507 8.077 8.391 4,573,381 -0.22(-2.52%)
Oct 21, 2009 8.711 8.892 8.593 8.607 1,420,416 -0.14(-1.63%)
Oct 20, 2009 8.806 8.907 8.714 8.750 1,214,893 -0.07(-0.74%)
Oct 19, 2009 8.945 8.993 8.767 8.815 1,404,775 -0.10(-1.10%)
Oct 16, 2009 8.830 8.939 8.726 8.913 2,272,252 +0.05(+0.60%)
Oct 15, 2009 8.939 8.981 8.841 8.859 3,153,217 -0.17(-1.87%)
Oct 14, 2009 8.933 9.076 8.889 9.028 1,952,869 +0.15(+1.74%)
Oct 13, 2009 8.871 8.990 8.815 8.874 1,470,759 -0.02(-0.27%)
Oct 12, 2009 8.871 8.919 8.788 8.898 1,654,681 +0.07(+0.74%)
Oct 09, 2009 8.859 9.028 8.803 8.833 2,810,598 -0.06(-0.63%)
Oct 08, 2009 9.120 9.185 8.880 8.889 2,047,194 -0.14(-1.57%)
Oct 07, 2009 8.933 9.117 8.868 9.031 886,519 +0.09(+0.99%)
Oct 06, 2009 8.990 9.132 8.919 8.942 1,248,709 +0.03(+0.37%)
Oct 05, 2009 8.859 8.927 8.699 8.910 1,579,465 +0.11(+1.25%)
Oct 02, 2009 8.705 8.960 8.619 8.800 1,378,980 +0.05(+0.58%)
Oct 01, 2009 8.966 9.064 8.729 8.750 1,719,963 -0.27(-2.96%)
Sep 30, 2009 8.948 9.194 8.785 9.016 2,129,950 +0.07(+0.83%)
Sep 29, 2009 9.019 9.117 8.916 8.942 1,207,557 -0.08(-0.85%)
Sep 28, 2009 9.019 9.206 8.913 9.019 1,079,860 +0.02(+0.23%)
Sep 25, 2009 9.067 9.117 8.779 8.999 1,787,517 -0.07(-0.75%)
Sep 24, 2009 9.597 9.656 8.921 9.067 3,438,240 -0.46(-4.85%)
Sep 23, 2009 9.982 10.05 9.502 9.529 1,747,206 -0.41(-4.11%)
Sep 22, 2009 9.917 10.01 9.828 9.938 827,968 +0.09(+0.90%)
Sep 21, 2009 9.893 9.961 9.733 9.849 782,043 -0.11(-1.10%)
Sep 18, 2009 10.18 10.40 9.917 9.959 1,443,124 -0.20(-1.93%)
Sep 17, 2009 10.10 10.38 9.990 10.15 2,013,160 +0.09(+0.91%)
Sep 16, 2009 10.40 10.52 9.745 10.06 2,543,935 -0.34(-3.25%)
Sep 15, 2009 10.46 10.52 10.32 10.40 796,995 -0.11(-1.07%)
Sep 14, 2009 10.44 10.60 10.44 10.51 618,265 -0.04(-0.37%)
Sep 11, 2009 10.55 10.63 10.46 10.55 1,829,218 +0.12(+1.19%)
Sep 10, 2009 10.58 10.62 10.34 10.43 2,320,422 -0.13(-1.23%)
Sep 09, 2009 10.67 10.70 10.49 10.56 1,898,392 -0.15(-1.41%)
Sep 08, 2009 10.95 11.08 10.62 10.71 1,432,539 -0.21(-1.90%)
Sep 04, 2009 10.71 10.96 10.55 10.92 670,743 +0.15(+1.35%)
Sep 03, 2009 10.51 10.77 10.44 10.77 426,730 +0.26(+2.51%)
Sep 02, 2009 10.53 10.61 10.42 10.51 488,715 -0.02(-0.23%)
Sep 01, 2009 10.52 10.84 10.52 10.53 1,902,132 -0.07(-0.67%)
Aug 31, 2009 10.79 10.81 10.53 10.60 1,688,257 -0.25(-2.32%)
Aug 28, 2009 11.11 11.26 10.84 10.85 668,880 -0.19(-1.72%)
Aug 27, 2009 11.22 11.30 10.72 11.04 691,330 -0.12(-1.04%)
Aug 26, 2009 11.29 11.48 11.09 11.16 1,292,229 -0.11(-0.95%)
Aug 25, 2009 11.06 11.41 11.00 11.27 1,343,647 +0.29(+2.67%)
Aug 24, 2009 10.95 10.99 10.74 10.97 1,074,538 +0.09(+0.79%)
Aug 21, 2009 10.82 11.03 10.71 10.89 1,061,721 +0.20(+1.86%)
Aug 20, 2009 10.79 10.88 10.60 10.69 952,182 -0.09(-0.88%)
Aug 19, 2009 10.65 10.83 10.42 10.78 758,652 +0.02(+0.22%)
Aug 18, 2009 10.52 10.81 10.49 10.76 1,038,129 +0.33(+3.12%)
Aug 17, 2009 10.67 10.67 10.35 10.43 1,448,923 -0.31(-2.87%)
Aug 14, 2009 11.06 11.10 10.67 10.74 1,366,618 -0.31(-2.76%)
Aug 13, 2009 11.38 11.38 11.01 11.05 1,646,664 -0.25(-2.20%)
Aug 12, 2009 11.00 11.40 10.89 11.29 1,835,338 +0.33(+3.05%)
Aug 11, 2009 10.67 11.01 10.67 10.96 1,473,418 +0.22(+2.01%)
Aug 10, 2009 10.79 10.82 10.50 10.74 1,873,212 -0.14(-1.25%)
Aug 07, 2009 10.62 11.05 10.47 10.88 2,020,371 +0.44(+4.20%)
Aug 06, 2009 10.68 10.70 10.44 10.44 1,774,453 -0.23(-2.11%)
Aug 05, 2009 10.99 10.99 10.65 10.67 2,034,559 -0.28(-2.57%)
Aug 04, 2009 10.86 11.09 10.74 10.95 2,801,647 +0.04(+0.38%)
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.