Old Dominion Freight Line Inc (NQ: ODFL )

285.98 USD -6.09 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.34 14.40 14.11 14.30 569,547 -0.01(-0.06%)
Jan 28, 2011 14.78 14.78 14.30 14.31 671,247 -0.52(-3.54%)
Jan 27, 2011 14.53 14.93 14.46 14.83 617,931 +0.31(+2.14%)
Jan 26, 2011 14.46 14.81 14.30 14.52 1,278,402 +0.14(+0.99%)
Jan 25, 2011 14.18 14.42 14.17 14.38 444,721 +0.11(+0.75%)
Jan 24, 2011 14.12 14.44 14.10 14.27 603,618 +0.13(+0.91%)
Jan 21, 2011 14.25 14.33 14.11 14.14 436,582 -0.04(-0.28%)
Jan 20, 2011 14.22 14.34 14.08 14.18 457,710 -0.17(-1.18%)
Jan 19, 2011 14.70 14.72 14.29 14.35 937,360 -0.34(-2.33%)
Jan 18, 2011 14.76 14.90 14.54 14.69 756,523 -0.07(-0.45%)
Jan 14, 2011 14.64 14.81 14.46 14.76 798,319 +0.09(+0.61%)
Jan 13, 2011 14.38 14.79 14.13 14.67 894,012 +0.13(+0.92%)
Jan 12, 2011 14.55 14.59 14.36 14.54 733,176 +0.13(+0.89%)
Jan 11, 2011 14.53 14.60 14.28 14.41 558,595 -0.11(-0.77%)
Jan 10, 2011 14.46 14.61 14.29 14.52 541,932 -0.03(-0.18%)
Jan 07, 2011 14.60 14.70 14.30 14.55 577,030 +0.04(+0.25%)
Jan 06, 2011 14.76 14.78 14.42 14.51 1,014,099 +0.10(+0.68%)
Jan 05, 2011 14.38 14.65 14.27 14.41 1,149,225 -0.02(-0.15%)
Jan 04, 2011 14.49 15.00 13.96 14.44 4,093,605 +0.00(+0.00%)
Jan 03, 2011 14.33 14.68 14.29 14.44 437,233 +0.22(+1.53%)
Dec 31, 2010 14.24 14.33 14.17 14.22 476,190 -0.02(-0.16%)
Dec 30, 2010 14.09 14.31 14.09 14.24 357,475 +0.18(+1.26%)
Dec 29, 2010 14.07 14.15 14.01 14.06 173,407 +0.04(+0.32%)
Dec 28, 2010 14.18 14.18 13.94 14.02 328,513 -0.13(-0.94%)
Dec 27, 2010 14.06 14.24 13.96 14.15 291,426 +0.07(+0.49%)
Dec 23, 2010 14.04 14.15 13.96 14.08 295,614 +0.04(+0.27%)
Dec 22, 2010 14.10 14.20 13.95 14.04 299,533 -0.02(-0.16%)
Dec 21, 2010 13.76 14.11 13.73 14.07 647,046 +0.41(+3.03%)
Dec 20, 2010 13.67 13.72 13.48 13.65 517,140 +0.04(+0.33%)
Dec 17, 2010 13.70 13.76 13.47 13.61 1,289,965 -0.10(-0.71%)
Dec 16, 2010 13.60 13.83 13.47 13.71 923,359 +0.19(+1.38%)
Dec 15, 2010 13.56 13.69 13.46 13.52 903,856 -0.02(-0.13%)
Dec 14, 2010 13.55 13.68 13.33 13.54 914,827 +0.07(+0.49%)
Dec 13, 2010 13.86 13.86 13.46 13.47 853,510 -0.29(-2.10%)
Dec 10, 2010 13.63 13.77 13.52 13.76 464,314 +0.15(+1.11%)
Dec 09, 2010 13.79 13.80 13.59 13.61 817,188 -0.06(-0.42%)
Dec 08, 2010 13.98 13.98 13.65 13.67 990,357 -0.24(-1.71%)
Dec 07, 2010 13.80 14.09 13.77 13.90 906,256 +0.19(+1.41%)
Dec 06, 2010 13.60 13.78 13.49 13.71 997,663 +0.09(+0.65%)
Dec 03, 2010 13.30 13.83 13.24 13.62 1,321,420 +0.24(+1.83%)
Dec 02, 2010 13.12 13.43 13.03 13.38 1,166,877 +0.26(+1.96%)
Dec 01, 2010 13.07 13.27 13.04 13.12 635,298 +0.28(+2.22%)
Nov 30, 2010 12.89 12.92 12.73 12.84 923,454 -0.15(-1.16%)
Nov 29, 2010 13.03 13.05 12.75 12.99 743,832 -0.07(-0.51%)
Nov 26, 2010 13.11 13.19 13.03 13.05 285,463 -0.13(-1.01%)
Nov 24, 2010 12.93 13.19 13.19 13.19 1,252,948 +0.33(+2.59%)
Nov 23, 2010 12.68 12.88 12.57 12.85 1,577,092 +0.10(+0.80%)
Nov 22, 2010 12.63 12.78 12.53 12.75 859,819 +0.07(+0.56%)
Nov 19, 2010 12.44 13.00 12.39 12.68 1,520,671 +0.22(+1.78%)
Nov 18, 2010 12.52 12.71 12.40 12.46 659,889 +0.07(+0.57%)
Nov 17, 2010 12.23 12.51 12.17 12.39 912,843 +0.19(+1.53%)
Nov 16, 2010 12.16 12.27 12.00 12.20 645,808 -0.07(-0.54%)
Nov 15, 2010 12.42 12.51 12.25 12.27 571,488 -0.11(-0.86%)
Nov 12, 2010 12.30 12.47 12.23 12.37 611,758 -0.03(-0.22%)
Nov 11, 2010 12.24 12.41 12.21 12.40 638,293 +0.04(+0.29%)
Nov 10, 2010 12.38 12.44 12.23 12.36 747,658 +0.04(+0.32%)
Nov 09, 2010 12.68 12.68 12.25 12.32 653,518 -0.30(-2.39%)
Nov 08, 2010 12.62 12.76 12.42 12.63 357,673 -0.05(-0.42%)
Nov 05, 2010 12.79 12.85 12.60 12.68 703,779 -0.07(-0.56%)
Nov 04, 2010 12.70 12.89 12.64 12.75 1,183,009 +0.17(+1.34%)
Nov 03, 2010 12.40 12.62 12.36 12.58 2,871,279 +0.21(+1.72%)
Nov 02, 2010 12.37 12.44 12.21 12.37 1,350,477 +0.16(+1.31%)
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.