Old Dominion Freight Line Inc (NQ: ODFL )

296.81 USD -10.18 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.00 41.42 40.54 40.67 1,397,649 -0.17(-0.42%)
Sep 29, 2015 40.57 41.08 40.27 40.84 1,000,261 +0.30(+0.74%)
Sep 28, 2015 40.60 40.98 40.53 40.54 1,155,009 -0.43(-1.04%)
Sep 25, 2015 40.89 41.44 40.76 40.97 1,257,196 +0.42(+1.04%)
Sep 24, 2015 41.97 42.07 40.44 40.55 1,819,069 -1.84(-4.34%)
Sep 23, 2015 42.53 42.83 42.21 42.39 863,181 -0.31(-0.73%)
Sep 22, 2015 43.31 43.83 42.51 42.70 888,027 -1.30(-2.95%)
Sep 21, 2015 43.77 44.56 43.62 44.00 871,992 +0.40(+0.92%)
Sep 18, 2015 44.58 45.09 43.57 43.60 1,596,306 -1.61(-3.55%)
Sep 17, 2015 45.65 45.71 45.13 45.21 622,629 -0.32(-0.70%)
Sep 16, 2015 45.34 45.65 44.91 45.53 1,166,094 -0.10(-0.22%)
Sep 15, 2015 44.87 45.77 44.71 45.63 560,461 +0.77(+1.72%)
Sep 14, 2015 45.13 45.25 44.77 44.85 373,747 -0.35(-0.78%)
Sep 11, 2015 45.38 45.67 45.01 45.21 551,628 -0.21(-0.47%)
Sep 10, 2015 44.67 46.01 44.66 45.42 1,078,429 +0.91(+2.05%)
Sep 09, 2015 45.11 45.31 44.39 44.51 864,514 -0.55(-1.23%)
Sep 08, 2015 44.64 45.53 44.56 45.06 1,349,040 +1.01(+2.30%)
Sep 04, 2015 43.64 44.05 44.05 44.05 1,032,900 -0.15(-0.33%)
Sep 03, 2015 43.86 44.49 43.64 44.19 1,121,730 +0.59(+1.35%)
Sep 02, 2015 43.16 43.64 43.00 43.61 1,198,195 +0.69(+1.60%)
Sep 01, 2015 43.34 43.77 42.85 42.92 1,660,582 -1.41(-3.17%)
Aug 31, 2015 44.65 44.87 44.28 44.33 990,147 -0.59(-1.32%)
Aug 28, 2015 44.73 45.22 44.62 44.92 712,722 +0.02(+0.04%)
Aug 27, 2015 44.59 45.12 44.17 44.90 633,100 +0.75(+1.69%)
Aug 26, 2015 44.00 44.41 43.07 44.15 887,358 +1.05(+2.44%)
Aug 25, 2015 45.51 45.79 43.08 43.10 1,186,950 -0.82(-1.87%)
Aug 24, 2015 43.10 45.46 41.69 43.92 1,315,924 -1.55(-3.40%)
Aug 21, 2015 46.61 46.75 45.23 45.47 1,317,409 -1.61(-3.43%)
Aug 20, 2015 47.38 47.81 47.05 47.08 1,140,558 -0.79(-1.64%)
Aug 19, 2015 48.39 48.39 47.67 47.87 731,947 -0.74(-1.52%)
Aug 18, 2015 48.90 49.05 48.49 48.61 359,433 -0.28(-0.57%)
Aug 17, 2015 48.56 48.89 48.05 48.89 544,788 +0.13(+0.26%)
Aug 14, 2015 48.05 48.90 48.03 48.76 311,085 +0.43(+0.88%)
Aug 13, 2015 48.32 48.73 48.20 48.33 410,688 -0.08(-0.17%)
Aug 12, 2015 48.09 48.53 47.75 48.41 710,524 -0.29(-0.60%)
Aug 11, 2015 48.57 48.90 48.21 48.71 711,754 -0.01(-0.03%)
Aug 10, 2015 48.26 48.83 48.15 48.72 929,145 +0.50(+1.04%)
Aug 07, 2015 48.77 48.91 47.83 48.22 1,237,056 -0.69(-1.42%)
Aug 06, 2015 49.33 49.61 48.85 48.91 730,462 -0.50(-1.01%)
Aug 05, 2015 49.17 49.91 49.07 49.41 790,225 +0.26(+0.53%)
Aug 04, 2015 49.32 49.75 49.00 49.15 970,767 -0.22(-0.45%)
Aug 03, 2015 48.87 49.50 48.36 49.37 1,031,434 +0.61(+1.24%)
Jul 31, 2015 48.82 49.57 48.42 48.77 1,807,890 +0.28(+0.58%)
Jul 30, 2015 46.55 48.64 45.94 48.49 2,137,851 +1.44(+3.06%)
Jul 29, 2015 45.33 47.41 45.31 47.05 1,950,216 +1.71(+3.78%)
Jul 28, 2015 44.65 45.48 44.29 45.33 1,029,924 +0.85(+1.90%)
Jul 27, 2015 44.45 44.83 44.15 44.49 591,502 -0.23(-0.51%)
Jul 24, 2015 45.11 45.35 44.61 44.71 559,141 -0.40(-0.89%)
Jul 23, 2015 46.12 46.13 45.03 45.11 632,101 -0.86(-1.87%)
Jul 22, 2015 46.18 46.33 45.75 45.97 749,556 -0.30(-0.65%)
Jul 21, 2015 45.73 46.58 45.66 46.27 1,211,227 +0.58(+1.27%)
Jul 20, 2015 45.50 46.13 45.47 45.69 821,758 +0.43(+0.96%)
Jul 17, 2015 45.25 45.87 45.01 45.26 927,286 -0.03(-0.07%)
Jul 16, 2015 44.63 45.39 44.60 45.29 1,229,799 +0.90(+2.03%)
Jul 15, 2015 44.99 45.15 44.37 44.39 995,151 -0.52(-1.16%)
Jul 14, 2015 45.33 45.45 44.85 44.91 1,300,633 -0.45(-1.00%)
Jul 13, 2015 45.55 45.73 45.21 45.37 1,507,017 +0.25(+0.55%)
Jul 10, 2015 45.31 45.49 45.05 45.12 931,902 +0.19(+0.42%)
Jul 09, 2015 44.97 45.36 44.85 44.93 542,829 +0.45(+1.02%)
Jul 08, 2015 44.78 45.04 44.14 44.48 1,019,695 -0.69(-1.53%)
Jul 07, 2015 45.31 45.31 44.48 45.17 1,221,399 -0.01(-0.01%)
Jul 06, 2015 45.33 45.97 45.05 45.18 791,883 -0.62(-1.35%)
Jul 02, 2015 46.11 45.80 45.80 45.80 621,900 -0.21(-0.45%)
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.