Old Dominion Freight Line Inc (NQ: ODFL )

306.99 USD -5.44 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.17 19.43 18.90 19.24 707,436 +0.51(+2.70%)
Jun 28, 2012 18.44 18.85 18.37 18.73 383,814 +0.09(+0.50%)
Jun 27, 2012 18.65 18.80 18.48 18.64 347,575 -0.01(-0.07%)
Jun 26, 2012 18.69 18.84 18.50 18.65 845,833 -0.01(-0.07%)
Jun 25, 2012 18.66 19.00 18.39 18.67 482,341 -0.30(-1.59%)
Jun 22, 2012 18.87 19.05 18.63 18.97 797,527 +0.18(+0.95%)
Jun 21, 2012 19.38 19.46 18.69 18.79 931,185 -0.63(-3.23%)
Jun 20, 2012 19.73 19.76 19.29 19.42 619,669 -0.38(-1.93%)
Jun 19, 2012 19.53 20.10 19.48 19.80 987,408 +0.26(+1.32%)
Jun 18, 2012 19.11 19.60 18.87 19.54 991,360 +0.33(+1.71%)
Jun 15, 2012 18.87 19.30 18.87 19.21 1,044,874 +0.26(+1.38%)
Jun 14, 2012 18.62 19.12 18.51 18.95 1,072,702 +0.33(+1.79%)
Jun 13, 2012 18.65 18.92 18.53 18.62 912,712 -0.12(-0.62%)
Jun 12, 2012 18.56 18.79 18.35 18.73 718,195 +0.21(+1.15%)
Jun 11, 2012 19.16 19.16 18.51 18.52 724,833 -0.41(-2.16%)
Jun 08, 2012 18.67 18.99 18.62 18.93 470,362 +0.24(+1.28%)
Jun 07, 2012 19.05 19.18 18.64 18.69 693,204 -0.11(-0.57%)
Jun 06, 2012 18.34 18.87 18.29 18.80 1,185,822 +0.59(+3.25%)
Jun 05, 2012 18.18 18.36 18.03 18.20 1,168,146 -0.06(-0.34%)
Jun 04, 2012 18.71 18.76 18.16 18.27 934,596 -0.31(-1.65%)
Jun 01, 2012 18.89 19.00 18.45 18.57 1,337,995 -0.79(-4.06%)
May 31, 2012 19.32 19.48 19.00 19.36 1,180,714 +0.09(+0.46%)
May 30, 2012 19.70 19.81 19.25 19.27 586,536 -0.58(-2.93%)
May 29, 2012 19.75 19.96 19.68 19.85 382,234 +0.28(+1.41%)
May 25, 2012 19.85 19.85 19.48 19.58 354,609 -0.21(-1.08%)
May 24, 2012 19.63 19.82 19.44 19.79 544,812 +0.24(+1.23%)
May 23, 2012 19.03 19.65 18.85 19.55 743,305 +0.34(+1.78%)
May 22, 2012 19.35 19.56 19.08 19.21 537,313 -0.19(-0.99%)
May 21, 2012 18.80 19.53 18.80 19.40 1,138,065 +0.61(+3.24%)
May 18, 2012 19.07 19.31 18.70 18.79 811,279 -0.26(-1.35%)
May 17, 2012 20.07 20.16 18.97 19.05 1,967,431 -0.99(-4.95%)
May 16, 2012 19.86 20.22 19.79 20.04 1,214,140 +0.21(+1.08%)
May 15, 2012 19.32 20.07 19.02 19.83 1,271,412 +0.52(+2.69%)
May 14, 2012 19.18 19.47 18.73 19.31 665,542 -0.10(-0.53%)
May 11, 2012 19.15 19.50 19.09 19.41 1,050,576 +0.12(+0.62%)
May 10, 2012 19.67 19.76 19.01 19.29 1,433,731 -0.18(-0.94%)
May 09, 2012 19.56 19.76 19.36 19.47 855,195 -0.38(-1.90%)
May 08, 2012 19.79 19.95 19.59 19.85 596,587 -0.05(-0.27%)
May 07, 2012 19.75 20.11 19.75 19.90 733,839 -0.02(-0.09%)
May 04, 2012 20.09 20.21 19.62 19.92 1,085,080 -0.35(-1.71%)
May 03, 2012 20.56 20.63 20.09 20.27 1,784,521 -0.45(-2.17%)
May 02, 2012 20.00 20.82 20.00 20.72 1,002,813 +0.48(+2.39%)
May 01, 2012 19.74 20.38 19.59 20.23 1,436,577 +0.47(+2.36%)
Apr 30, 2012 19.98 20.04 19.71 19.76 1,250,853 -0.27(-1.35%)
Apr 27, 2012 19.89 20.44 19.49 20.04 1,453,306 -0.19(-0.94%)
Apr 26, 2012 20.61 20.93 19.54 20.23 3,685,614 -1.42(-6.57%)
Apr 25, 2012 21.70 21.82 21.52 21.65 1,101,321 +0.29(+1.37%)
Apr 24, 2012 21.29 21.44 21.02 21.36 652,218 +0.13(+0.63%)
Apr 23, 2012 20.84 21.32 20.53 21.22 1,068,999 -0.01(-0.04%)
Apr 20, 2012 21.36 21.37 20.94 21.23 695,124 +0.16(+0.76%)
Apr 19, 2012 21.67 21.72 20.87 21.07 889,699 -0.57(-2.65%)
Apr 18, 2012 21.54 21.67 21.38 21.64 491,577 +0.06(+0.27%)
Apr 17, 2012 21.56 21.85 21.43 21.59 568,732 +0.20(+0.94%)
Apr 16, 2012 21.23 21.56 20.85 21.39 548,610 +0.36(+1.71%)
Apr 13, 2012 21.09 21.28 21.03 21.03 723,973 -0.21(-0.98%)
Apr 12, 2012 20.91 21.36 20.75 21.24 723,069 +0.40(+1.90%)
Apr 11, 2012 20.74 20.92 20.54 20.84 780,450 +0.32(+1.54%)
Apr 10, 2012 20.72 20.72 20.37 20.52 1,081,117 -0.32(-1.56%)
Apr 09, 2012 20.90 21.01 20.76 20.85 464,319 -0.42(-1.96%)
Apr 05, 2012 20.98 21.40 20.98 21.27 559,422 +0.12(+0.57%)
Apr 04, 2012 21.16 21.33 20.92 21.15 469,099 -0.26(-1.22%)
Apr 03, 2012 21.53 21.61 21.25 21.41 325,215 -0.05(-0.25%)
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.