Old Dominion Freight Line Inc (NQ: ODFL )

358.98 USD +1.93 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.41 12.56 12.29 12.47 1,193,586 +0.04(+0.29%)
Oct 28, 2010 12.53 12.67 12.33 12.43 2,025,661 +0.01(+0.11%)
Oct 27, 2010 11.67 12.46 11.59 12.42 3,993,304 +0.65(+5.55%)
Oct 25, 2010 11.78 11.89 11.70 11.76 491,631 +0.06(+0.53%)
Oct 22, 2010 11.61 11.75 11.53 11.70 905,388 +0.12(+1.04%)
Oct 21, 2010 11.64 11.70 11.36 11.58 899,743 -0.05(-0.42%)
Oct 20, 2010 11.44 11.76 11.39 11.63 956,578 +0.28(+2.47%)
Oct 19, 2010 11.36 11.48 11.27 11.35 1,008,253 -0.19(-1.62%)
Oct 18, 2010 11.56 11.58 11.48 11.54 643,383 +0.01(+0.12%)
Oct 15, 2010 11.64 11.64 11.41 11.52 1,057,528 +0.05(+0.43%)
Oct 14, 2010 11.51 11.57 11.41 11.48 772,812 -0.08(-0.73%)
Oct 13, 2010 11.34 11.70 11.33 11.56 1,036,273 +0.25(+2.20%)
Oct 12, 2010 11.13 11.37 11.02 11.31 670,812 +0.16(+1.43%)
Oct 11, 2010 11.19 11.25 11.12 11.15 1,556,640 -0.08(-0.71%)
Oct 08, 2010 11.19 11.39 11.06 11.23 1,696,612 +0.03(+0.28%)
Oct 07, 2010 11.26 11.32 11.08 11.20 1,061,668 +0.05(+0.44%)
Oct 06, 2010 11.27 11.33 11.10 11.15 603,154 -0.15(-1.32%)
Oct 05, 2010 11.08 11.39 11.04 11.30 648,882 +0.34(+3.14%)
Oct 04, 2010 11.08 11.21 10.83 10.96 1,057,731 -0.16(-1.48%)
Oct 01, 2010 11.47 11.47 11.01 11.12 919,396 -0.18(-1.57%)
Sep 30, 2010 11.55 11.60 11.28 11.30 939,741 -0.18(-1.55%)
Sep 29, 2010 11.44 11.57 11.16 11.48 1,344,343 -0.03(-0.23%)
Sep 28, 2010 11.53 11.55 11.24 11.50 1,145,287 +0.02(+0.19%)
Sep 27, 2010 11.45 11.56 11.24 11.48 853,938 +0.02(+0.19%)
Sep 24, 2010 11.21 11.54 11.16 11.46 780,480 +0.39(+3.49%)
Sep 23, 2010 11.30 11.39 11.02 11.07 1,002,501 -0.32(-2.85%)
Sep 22, 2010 11.50 11.56 11.32 11.40 1,038,876 -0.12(-1.00%)
Sep 21, 2010 11.50 11.67 11.36 11.51 1,669,324 +0.00(+0.00%)
Sep 20, 2010 11.58 11.66 11.37 11.51 1,109,700 -0.04(-0.38%)
Sep 17, 2010 11.60 11.68 11.22 11.56 1,602,823 +0.31(+2.73%)
Sep 15, 2010 11.22 11.30 11.11 11.25 1,092,330 +0.03(+0.24%)
Sep 14, 2010 11.28 11.44 11.19 11.22 1,016,826 -0.04(-0.32%)
Sep 13, 2010 11.16 11.33 11.12 11.26 1,012,815 +0.21(+1.89%)
Sep 10, 2010 11.13 11.29 10.98 11.05 882,303 -0.08(-0.68%)
Sep 09, 2010 11.44 11.52 11.10 11.12 704,751 -0.20(-1.73%)
Sep 08, 2010 11.11 11.46 11.11 11.32 765,063 +0.27(+2.45%)
Sep 07, 2010 11.07 11.20 10.92 11.05 653,977 -0.08(-0.68%)
Sep 03, 2010 11.29 11.43 11.06 11.12 637,897 -0.01(-0.12%)
Sep 02, 2010 11.12 11.20 10.96 11.14 638,676 +0.03(+0.28%)
Sep 01, 2010 10.51 11.12 10.40 11.11 1,605,543 +0.78(+7.53%)
Aug 31, 2010 10.69 10.77 10.28 10.33 2,744,068 -0.39(-3.65%)
Aug 30, 2010 11.07 11.12 10.72 10.72 1,056,744 -0.42(-3.75%)
Aug 27, 2010 10.84 11.22 10.77 11.14 886,810 +0.44(+4.07%)
Aug 26, 2010 10.76 11.11 10.67 10.70 675,409 -0.04(-0.41%)
Aug 25, 2010 10.50 10.87 10.44 10.75 1,395,451 +0.19(+1.77%)
Aug 24, 2010 10.80 10.80 10.37 10.56 1,797,516 -0.35(-3.18%)
Aug 23, 2010 11.12 11.28 10.89 10.91 1,957,500 -0.13(-1.15%)
Aug 20, 2010 10.92 11.09 10.70 11.03 1,166,076 +0.08(+0.70%)
Aug 19, 2010 11.25 11.31 10.75 10.96 1,081,000 -0.36(-3.22%)
Aug 18, 2010 11.03 11.43 10.90 11.32 1,172,584 +0.30(+2.74%)
Aug 17, 2010 10.80 11.11 10.78 11.02 1,213,825 +0.35(+3.25%)
Aug 16, 2010 10.47 10.89 10.41 10.67 694,149 +0.13(+1.21%)
Aug 13, 2010 10.69 10.87 10.54 10.55 501,034 -0.20(-1.87%)
Aug 12, 2010 10.48 10.81 10.37 10.75 1,271,530 +0.15(+1.43%)
Aug 11, 2010 10.79 10.79 10.49 10.60 1,525,756 -0.32(-2.96%)
Aug 10, 2010 11.11 11.18 10.81 10.92 526,546 -0.34(-3.05%)
Aug 09, 2010 11.21 11.30 11.08 11.26 484,705 +0.15(+1.31%)
Aug 06, 2010 10.99 11.16 10.73 11.12 1,231,402 +0.02(+0.19%)
Aug 05, 2010 11.35 11.35 10.85 11.10 2,719,540 -0.39(-3.35%)
Aug 04, 2010 11.24 11.56 11.16 11.48 1,248,331 +0.25(+2.27%)
Aug 03, 2010 11.52 11.55 11.21 11.23 1,604,646 -0.31(-2.72%)
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.