Old Dominion Freight Line Inc (NQ: ODFL )

259.02 -1.99 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.79 10.81 10.53 10.60 1,688,259 -0.25(-2.32%)
Aug 28, 2009 11.11 11.26 10.84 10.85 668,881 -0.19(-1.72%)
Aug 27, 2009 11.22 11.30 10.72 11.04 691,331 -0.12(-1.04%)
Aug 26, 2009 11.29 11.48 11.09 11.16 1,292,230 -0.11(-0.95%)
Aug 25, 2009 11.06 11.41 11.00 11.27 1,343,648 +0.29(+2.67%)
Aug 24, 2009 10.95 10.99 10.74 10.97 1,074,539 +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 1,448,924 -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 1,646,665 -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 1,473,420 +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 2,020,372 +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 2,034,561 -0.28(-2.57%)
Aug 04, 2009 10.86 11.09 10.74 10.95 2,801,648 +0.04(+0.38%)
Aug 03, 2009 10.62 10.91 10.52 10.91 2,634,400 +0.35(+3.31%)
Jul 31, 2009 9.727 10.62 9.517 10.56 4,095,859 +0.82(+8.40%)
Jul 30, 2009 9.653 9.843 9.547 9.739 1,360,422 +0.24(+2.49%)
Jul 29, 2009 9.461 9.505 9.280 9.502 1,180,294 -0.07(-0.68%)
Jul 28, 2009 9.674 9.787 9.446 9.567 1,376,129 -0.20(-2.06%)
Jul 27, 2009 9.751 9.796 9.564 9.769 1,770,822 +0.07(+0.67%)
Jul 24, 2009 10.15 10.41 9.523 9.704 5,079,658 -0.30(-2.96%)
Jul 23, 2009 9.686 10.01 9.532 10.00 3,027,675 +0.02(+0.24%)
Jul 22, 2009 9.487 10.14 9.481 9.976 2,903,407 +0.14(+1.42%)
Jul 21, 2009 9.947 9.988 9.790 9.837 3,209,560 -0.09(-0.87%)
Jul 20, 2009 9.689 9.947 9.553 9.923 1,980,061 +0.25(+2.64%)
Jul 17, 2009 9.633 9.710 9.422 9.668 1,961,148 +0.06(+0.65%)
Jul 16, 2009 9.523 9.704 9.292 9.606 2,412,048 +0.05(+0.50%)
Jul 15, 2009 9.541 9.636 9.289 9.559 3,258,778 +0.00(+0.00%)
Jul 14, 2009 10.08 10.16 9.511 9.559 5,212,137 -0.51(-5.09%)
Jul 13, 2009 9.751 10.10 9.585 10.07 1,660,672 +0.02(+0.21%)
Jul 10, 2009 9.917 10.11 9.870 10.05 1,688,046 +0.12(+1.16%)
Jul 09, 2009 10.44 10.54 9.893 9.935 4,822,514 -0.48(-4.64%)
Jul 08, 2009 10.33 10.46 10.05 10.42 3,315,147 +0.11(+1.03%)
Jul 07, 2009 10.24 10.69 10.06 10.31 3,773,189 +0.10(+0.99%)
Jul 06, 2009 10.00 10.23 9.920 10.21 1,774,818 +0.15(+1.47%)
Jul 02, 2009 9.976 10.10 9.911 10.06 1,937,837 -0.09(-0.91%)
Jul 01, 2009 10.01 10.33 9.947 10.15 1,747,298 +0.21(+2.09%)
Jun 30, 2009 9.861 10.02 9.790 9.947 2,469,649 +0.01(+0.12%)
Jun 29, 2009 9.870 9.944 9.704 9.935 1,835,183 +0.06(+0.63%)
Jun 26, 2009 9.692 9.973 9.538 9.873 3,139,161 +0.10(+1.03%)
Jun 25, 2009 9.514 9.793 9.247 9.772 1,480,781 +0.34(+3.58%)
Jun 24, 2009 9.401 9.650 9.244 9.434 1,092,686 +0.10(+1.05%)
Jun 23, 2009 9.428 9.618 9.301 9.336 1,838,028 -0.05(-0.54%)
Jun 22, 2009 9.816 9.816 9.333 9.387 1,572,014 -0.48(-4.86%)
Jun 19, 2009 9.778 9.979 9.597 9.867 4,306,135 +0.41(+4.29%)
Jun 18, 2009 9.532 9.911 9.014 9.461 4,539,628 +0.43(+4.76%)
Jun 17, 2009 8.981 9.222 8.634 9.031 3,139,013 +0.08(+0.86%)
Jun 16, 2009 9.301 9.443 8.904 8.954 1,747,517 -0.20(-2.17%)
Jun 15, 2009 9.393 9.393 9.055 9.153 2,965,180 -0.05(-0.52%)
Jun 12, 2009 9.425 9.428 9.064 9.200 1,288,703 -0.19(-2.05%)
Jun 11, 2009 9.316 9.564 9.233 9.393 2,887,693 +0.18(+1.93%)
Jun 10, 2009 9.401 9.609 8.969 9.215 3,411,571 -0.07(-0.80%)
Jun 09, 2009 9.037 9.336 8.996 9.289 2,627,015 +0.26(+2.89%)
Jun 08, 2009 8.901 9.129 8.720 9.028 1,755,327 +0.07(+0.73%)
Jun 05, 2009 8.972 9.076 8.859 8.963 870,341 +0.03(+0.30%)
Jun 04, 2009 9.001 9.001 8.693 8.936 1,136,635 +0.01(+0.17%)
Jun 03, 2009 8.993 9.007 8.673 8.921 1,425,033 -0.05(-0.59%)
Jun 02, 2009 8.993 9.135 8.913 8.975 1,696,599 -0.09(-0.98%)
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.