Old Dominion Freight Line Inc (NQ: ODFL )

262.48 -10.64 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.98 19.19 18.80 18.84 1,102,394 -0.03(-0.14%)
Jul 30, 2012 19.00 19.14 18.80 18.87 631,404 -0.04(-0.19%)
Jul 27, 2012 18.19 18.96 18.19 18.91 1,989,789 +0.88(+4.91%)
Jul 26, 2012 18.26 18.33 17.84 18.02 703,071 +0.10(+0.57%)
Jul 25, 2012 17.78 17.95 17.65 17.92 635,582 +0.15(+0.85%)
Jul 24, 2012 18.08 18.13 17.52 17.77 1,252,883 -0.32(-1.77%)
Jul 23, 2012 17.97 18.25 17.86 18.09 645,491 -0.16(-0.90%)
Jul 20, 2012 18.44 18.47 18.23 18.25 439,447 -0.34(-1.84%)
Jul 19, 2012 18.61 18.80 18.41 18.60 458,093 +0.07(+0.36%)
Jul 18, 2012 18.33 18.64 18.22 18.53 1,058,233 +0.20(+1.09%)
Jul 17, 2012 18.53 18.58 18.10 18.33 658,147 -0.26(-1.39%)
Jul 16, 2012 18.84 18.84 18.49 18.59 674,379 -0.24(-1.25%)
Jul 13, 2012 18.41 18.85 18.40 18.82 1,082,358 +0.44(+2.42%)
Jul 12, 2012 18.39 18.48 18.17 18.38 1,306,215 -0.06(-0.34%)
Jul 11, 2012 18.99 18.99 18.27 18.44 1,247,908 -0.50(-2.65%)
Jul 10, 2012 19.62 19.62 18.83 18.94 718,733 -0.63(-3.20%)
Jul 09, 2012 19.50 19.60 19.32 19.57 536,737 +0.03(+0.16%)
Jul 06, 2012 19.64 19.75 19.36 19.54 239,044 -0.26(-1.30%)
Jul 05, 2012 19.70 19.91 19.59 19.80 289,615 -0.01(-0.07%)
Jul 03, 2012 19.72 19.83 19.56 19.81 279,346 +0.07(+0.34%)
Jul 02, 2012 19.38 19.74 18.94 19.74 1,093,574 +0.50(+2.61%)
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 18.97 797,528 +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 19.42 619,670 -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 19.54 991,361 +0.33(+1.71%)
Jun 15, 2012 18.87 19.30 18.87 19.21 1,044,875 +0.26(+1.38%)
Jun 14, 2012 18.62 19.12 18.51 18.95 1,072,703 +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 1,337,996 -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 18.79 811,280 -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 19.31 665,543 -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 1,784,522 -0.45(-2.17%)
May 02, 2012 20.00 20.82 20.00 20.72 1,002,813 +0.48(+2.39%)
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.