Old Dominion Freight Line Inc (NQ: ODFL )

260.96 +9.60 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.41 51.65 51.31 51.53 927,840 -0.12(-0.23%)
Mar 30, 2015 51.45 51.87 51.39 51.65 635,332 +0.27(+0.53%)
Mar 27, 2015 51.23 51.51 51.10 51.38 680,367 +0.06(+0.12%)
Mar 26, 2015 50.92 51.52 50.53 51.32 726,709 +0.14(+0.27%)
Mar 25, 2015 52.26 52.26 51.17 51.18 806,413 -0.94(-1.80%)
Mar 24, 2015 53.07 53.07 52.04 52.12 717,874 -0.73(-1.39%)
Mar 23, 2015 53.26 53.36 52.82 52.85 772,840 -0.57(-1.06%)
Mar 20, 2015 53.47 53.57 53.05 53.42 1,563,229 -0.16(-0.30%)
Mar 19, 2015 53.41 53.97 53.35 53.58 712,747 -0.01(-0.01%)
Mar 18, 2015 53.11 53.71 52.59 53.59 656,809 +0.40(+0.75%)
Mar 17, 2015 52.90 53.33 52.87 53.19 703,189 +0.33(+0.63%)
Mar 16, 2015 52.37 52.93 52.13 52.85 479,856 +0.73(+1.39%)
Mar 13, 2015 52.18 52.47 51.80 52.13 389,296 -0.15(-0.28%)
Mar 12, 2015 51.99 52.50 51.91 52.27 411,450 +0.35(+0.67%)
Mar 11, 2015 51.09 51.95 51.01 51.93 697,507 +0.72(+1.41%)
Mar 10, 2015 51.44 51.67 50.96 51.21 821,176 -0.63(-1.21%)
Mar 09, 2015 51.74 52.03 51.61 51.83 389,545 +0.16(+0.31%)
Mar 06, 2015 51.51 52.17 51.47 51.67 641,218 -0.09(-0.17%)
Mar 05, 2015 51.77 51.87 51.35 51.76 531,276 -0.00(-0.01%)
Mar 04, 2015 51.95 52.02 51.57 51.77 531,841 -0.25(-0.49%)
Mar 03, 2015 52.81 52.89 51.88 52.02 945,696 -0.88(-1.67%)
Mar 02, 2015 52.17 52.97 52.17 52.90 659,494 +0.82(+1.58%)
Feb 27, 2015 52.10 52.27 52.01 52.08 608,043 -0.16(-0.31%)
Feb 26, 2015 52.33 52.53 52.00 52.24 721,953 -0.13(-0.24%)
Feb 25, 2015 52.22 52.59 52.22 52.37 718,999 +0.08(+0.15%)
Feb 24, 2015 52.00 52.40 51.58 52.29 840,865 +0.42(+0.81%)
Feb 23, 2015 51.97 52.25 51.53 51.87 728,281 +0.02(+0.03%)
Feb 20, 2015 51.61 51.87 50.79 51.85 676,861 +0.05(+0.10%)
Feb 19, 2015 51.21 52.05 50.99 51.80 1,050,558 +0.53(+1.03%)
Feb 18, 2015 51.01 51.35 50.88 51.27 720,858 +0.28(+0.56%)
Feb 17, 2015 50.63 51.09 50.55 50.99 739,938 +0.15(+0.30%)
Feb 13, 2015 50.13 50.84 50.84 50.84 730,500 +0.64(+1.28%)
Feb 12, 2015 49.78 50.31 49.70 50.19 885,691 +0.50(+1.01%)
Feb 11, 2015 49.45 49.82 49.22 49.69 734,358 +0.23(+0.47%)
Feb 10, 2015 49.31 49.61 48.84 49.46 769,591 +0.47(+0.96%)
Feb 09, 2015 49.37 49.58 48.66 48.99 1,201,515 -0.47(-0.95%)
Feb 06, 2015 48.32 49.89 47.69 49.46 1,154,701 +0.35(+0.71%)
Feb 05, 2015 48.33 50.65 48.33 49.11 2,223,439 +1.54(+3.24%)
Feb 04, 2015 47.55 48.00 47.13 47.57 1,326,970 -0.43(-0.90%)
Feb 03, 2015 48.09 48.10 47.55 48.00 1,700,307 +0.50(+1.05%)
Feb 02, 2015 46.49 47.54 46.33 47.51 1,676,419 +0.76(+1.63%)
Jan 30, 2015 47.27 47.49 46.68 46.75 1,625,788 -0.78(-1.64%)
Jan 29, 2015 48.42 48.75 47.35 47.53 1,268,373 -0.89(-1.84%)
Jan 28, 2015 49.34 49.95 48.29 48.42 854,727 -0.51(-1.05%)
Jan 27, 2015 48.97 49.35 48.67 48.93 1,109,626 -0.57(-1.14%)
Jan 26, 2015 50.05 50.33 49.41 49.50 844,645 -0.40(-0.81%)
Jan 23, 2015 49.15 50.13 49.07 49.90 1,207,171 +0.66(+1.34%)
Jan 22, 2015 47.97 49.50 47.97 49.24 1,121,764 +1.35(+2.82%)
Jan 21, 2015 48.45 48.60 47.36 47.89 1,130,680 -0.60(-1.24%)
Jan 20, 2015 48.14 48.70 47.52 48.49 964,653 +0.23(+0.48%)
Jan 16, 2015 47.83 48.43 47.83 48.26 859,948 +0.19(+0.40%)
Jan 15, 2015 48.76 49.00 47.94 48.07 867,462 -0.39(-0.80%)
Jan 14, 2015 48.31 49.01 48.08 48.45 932,790 -0.43(-0.89%)
Jan 13, 2015 49.19 49.65 48.52 48.89 1,124,641 +0.00(+0.00%)
Jan 12, 2015 49.39 49.78 48.85 48.89 785,880 -0.53(-1.08%)
Jan 09, 2015 50.43 50.87 49.35 49.42 974,895 -1.02(-2.02%)
Jan 08, 2015 49.44 50.71 49.39 50.44 862,501 +1.29(+2.63%)
Jan 07, 2015 49.69 50.07 48.80 49.15 942,418 -0.27(-0.54%)
Jan 06, 2015 50.35 50.91 48.93 49.41 1,130,916 -0.95(-1.88%)
Jan 05, 2015 51.55 51.55 50.31 50.36 780,327 -1.31(-2.54%)
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.