Old Dominion Freight Line Inc (NQ: ODFL )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.25 16.63 16.16 16.24 527,715 -0.29(-1.75%)
Oct 28, 2011 16.82 16.88 16.24 16.53 1,838,029 -0.32(-1.87%)
Oct 27, 2011 16.20 17.16 15.22 16.85 1,823,337 +1.11(+7.06%)
Oct 26, 2011 15.78 15.94 15.35 15.74 1,508,001 +0.21(+1.35%)
Oct 25, 2011 15.67 15.91 15.25 15.53 805,599 -0.31(-1.94%)
Oct 24, 2011 15.41 16.08 15.32 15.84 1,120,105 +0.52(+3.37%)
Oct 21, 2011 15.50 15.52 14.93 15.32 1,085,595 +0.11(+0.73%)
Oct 20, 2011 14.85 15.24 14.73 15.21 919,063 +0.44(+2.95%)
Oct 19, 2011 15.03 15.20 14.67 14.77 748,527 -0.32(-2.15%)
Oct 18, 2011 14.68 15.25 14.55 15.10 585,982 +0.44(+3.03%)
Oct 17, 2011 15.07 15.13 14.57 14.65 714,651 -0.50(-3.31%)
Oct 14, 2011 14.96 15.25 14.96 15.16 898,449 +0.44(+3.02%)
Oct 13, 2011 14.60 14.76 14.28 14.71 683,860 -0.01(-0.06%)
Oct 12, 2011 14.43 14.88 14.36 14.72 845,658 +0.42(+2.95%)
Oct 11, 2011 14.10 14.54 14.02 14.30 1,154,650 +0.05(+0.37%)
Oct 10, 2011 13.79 14.26 13.79 14.24 709,053 +0.68(+5.05%)
Oct 07, 2011 14.09 14.16 13.52 13.56 1,069,908 -0.45(-3.20%)
Oct 06, 2011 13.80 14.02 13.52 14.01 1,203,556 +0.46(+3.41%)
Oct 05, 2011 13.48 13.71 13.25 13.55 776,764 +0.08(+0.59%)
Oct 04, 2011 12.18 13.48 12.18 13.47 1,427,953 +1.11(+8.95%)
Oct 03, 2011 12.72 13.25 12.34 12.36 1,180,359 -0.52(-4.00%)
Sep 30, 2011 12.89 13.13 12.80 12.88 1,307,769 -0.24(-1.80%)
Sep 29, 2011 13.36 13.45 12.62 13.11 985,915 +0.09(+0.72%)
Sep 28, 2011 13.68 13.82 12.92 13.02 1,147,981 -0.61(-4.47%)
Sep 27, 2011 13.28 14.00 13.26 13.63 1,224,883 +0.54(+4.11%)
Sep 26, 2011 13.10 13.20 12.68 13.09 896,809 +0.12(+0.93%)
Sep 23, 2011 12.66 13.07 12.44 12.97 828,265 +0.30(+2.35%)
Sep 22, 2011 12.62 13.01 12.41 12.67 2,169,163 -0.40(-3.03%)
Sep 21, 2011 14.02 14.02 13.02 13.07 1,189,333 -0.98(-6.99%)
Sep 20, 2011 14.57 14.85 14.04 14.05 740,272 -0.44(-3.04%)
Sep 19, 2011 14.50 14.62 14.30 14.49 583,650 -0.28(-1.90%)
Sep 16, 2011 14.77 14.81 14.49 14.77 2,072,593 +0.08(+0.58%)
Sep 15, 2011 14.63 14.72 14.32 14.68 655,134 +0.17(+1.16%)
Sep 14, 2011 14.15 14.73 13.81 14.52 938,103 +0.49(+3.52%)
Sep 13, 2011 13.66 14.21 13.66 14.02 999,510 +0.46(+3.37%)
Sep 12, 2011 13.29 13.60 13.04 13.56 1,227,916 +0.00(+0.03%)
Sep 09, 2011 13.70 13.94 13.39 13.56 1,441,176 -0.36(-2.62%)
Sep 08, 2011 13.98 14.46 13.87 13.92 1,784,178 -0.15(-1.04%)
Sep 07, 2011 13.67 14.10 13.41 14.07 1,900,662 +0.59(+4.35%)
Sep 06, 2011 13.18 13.57 12.97 13.48 1,265,490 -0.16(-1.14%)
Sep 02, 2011 13.80 14.00 13.55 13.64 1,061,829 -0.27(-1.92%)
Sep 01, 2011 14.31 14.54 13.83 13.91 941,685 -0.37(-2.58%)
Aug 31, 2011 14.54 14.98 14.18 14.28 1,064,895 -0.14(-0.96%)
Aug 30, 2011 14.11 14.56 13.95 14.41 1,289,587 +0.20(+1.44%)
Aug 29, 2011 13.69 14.23 13.52 14.21 917,806 +0.66(+4.85%)
Aug 26, 2011 12.87 13.57 12.60 13.55 898,875 +0.55(+4.20%)
Aug 25, 2011 13.49 13.64 12.93 13.00 889,812 -0.40(-2.98%)
Aug 24, 2011 13.29 13.53 13.12 13.40 946,783 +0.08(+0.57%)
Aug 23, 2011 12.74 13.34 12.64 13.33 1,041,936 +0.60(+4.71%)
Aug 22, 2011 12.80 13.01 12.56 12.73 1,217,155 +0.27(+2.18%)
Aug 19, 2011 12.43 12.91 12.33 12.46 1,386,144 -0.26(-2.03%)
Aug 18, 2011 13.32 13.37 12.64 12.72 1,133,169 -1.04(-7.56%)
Aug 17, 2011 13.97 14.08 13.57 13.76 994,285 -0.16(-1.18%)
Aug 16, 2011 14.10 14.28 13.83 13.92 925,161 -0.36(-2.52%)
Aug 15, 2011 14.49 14.61 14.10 14.28 1,007,491 -0.10(-0.68%)
Aug 12, 2011 13.90 14.54 13.76 14.38 1,793,602 +0.60(+4.35%)
Aug 11, 2011 13.18 13.96 13.18 13.78 1,967,877 +0.64(+4.91%)
Aug 10, 2011 13.19 13.67 12.96 13.13 1,549,723 -0.46(-3.40%)
Aug 09, 2011 13.55 13.72 12.59 13.60 2,208,561 +0.74(+5.77%)
Aug 08, 2011 13.82 14.00 12.83 12.85 2,153,593 -1.40(-9.79%)
Aug 05, 2011 14.65 14.88 13.87 14.25 1,357,695 -0.14(-0.99%)
Aug 04, 2011 15.17 15.23 14.39 14.39 1,408,020 -1.02(-6.61%)
Aug 03, 2011 15.46 15.46 14.88 15.41 1,502,262 +0.02(+0.14%)
Aug 02, 2011 16.27 16.35 15.36 15.39 1,498,158 -0.91(-5.60%)
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.