Old Dominion Freight Line Inc (NQ: ODFL )

315.08 USD +1.32 (+0.42%)
Streaming Delayed Price Updated: 10:00 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.14 43.30 42.48 43.04 943,023 -0.17(-0.39%)
Feb 26, 2016 42.69 43.35 42.51 43.21 861,552 +0.74(+1.74%)
Feb 25, 2016 42.40 42.96 41.59 42.47 567,697 +0.19(+0.44%)
Feb 24, 2016 41.86 42.36 40.82 42.28 777,624 -0.04(-0.09%)
Feb 23, 2016 42.70 43.00 42.03 42.32 795,592 -0.24(-0.56%)
Feb 22, 2016 42.60 43.26 42.18 42.56 1,129,656 +0.55(+1.30%)
Feb 19, 2016 41.48 42.05 40.65 42.01 1,042,533 +0.12(+0.29%)
Feb 18, 2016 41.79 41.99 41.26 41.89 868,716 +0.23(+0.54%)
Feb 17, 2016 41.86 42.69 41.37 41.67 1,541,340 +0.02(+0.05%)
Feb 16, 2016 41.25 41.92 40.24 41.65 883,794 +1.01(+2.49%)
Feb 12, 2016 39.87 40.63 40.63 40.63 829,500 +1.35(+3.45%)
Feb 11, 2016 39.50 39.87 38.69 39.28 926,004 -0.64(-1.60%)
Feb 10, 2016 41.05 41.27 39.91 39.92 863,707 -0.75(-1.84%)
Feb 09, 2016 39.41 40.87 38.88 40.67 2,071,239 +0.75(+1.87%)
Feb 08, 2016 39.33 39.95 38.83 39.92 2,343,222 +0.22(+0.55%)
Feb 05, 2016 40.02 40.13 38.88 39.70 2,151,195 -0.34(-0.85%)
Feb 04, 2016 36.03 40.36 34.88 40.04 3,215,263 +3.11(+8.43%)
Feb 03, 2016 37.03 37.43 36.23 36.93 2,694,727 +0.05(+0.13%)
Feb 02, 2016 37.40 37.98 36.66 36.88 2,202,468 -0.90(-2.38%)
Feb 01, 2016 36.37 37.83 35.83 37.78 2,115,291 +1.23(+3.36%)
Jan 29, 2016 34.89 36.61 34.89 36.55 1,808,869 +1.72(+4.94%)
Jan 28, 2016 35.35 35.65 34.48 34.83 833,577 -0.25(-0.72%)
Jan 27, 2016 35.38 36.15 34.92 35.09 943,608 -0.41(-1.15%)
Jan 26, 2016 34.47 36.05 34.22 35.49 1,435,501 +1.27(+3.72%)
Jan 25, 2016 35.01 35.23 34.08 34.22 730,051 -0.85(-2.41%)
Jan 22, 2016 34.68 35.31 34.65 35.07 1,004,343 +0.80(+2.33%)
Jan 21, 2016 33.35 34.73 33.06 34.27 1,687,999 +0.54(+1.60%)
Jan 20, 2016 33.45 34.04 32.61 33.73 1,628,952 -0.23(-0.67%)
Jan 19, 2016 35.12 35.37 33.78 33.95 1,387,827 -0.71(-2.06%)
Jan 15, 2016 34.23 34.67 34.67 34.67 1,703,850 -0.59(-1.68%)
Jan 14, 2016 35.64 35.64 34.28 35.26 3,285,961 -0.07(-0.19%)
Jan 13, 2016 36.95 37.24 34.97 35.33 1,741,597 -1.58(-4.28%)
Jan 12, 2016 36.59 37.29 35.93 36.91 2,020,842 +0.57(+1.58%)
Jan 11, 2016 36.63 36.77 35.94 36.33 1,097,451 -0.27(-0.73%)
Jan 08, 2016 37.07 37.78 36.53 36.60 1,732,288 -0.27(-0.74%)
Jan 07, 2016 37.02 37.53 36.62 36.87 1,440,184 -1.47(-3.84%)
Jan 06, 2016 38.63 39.17 38.27 38.35 1,330,059 -0.94(-2.39%)
Jan 05, 2016 38.97 39.44 38.73 39.29 1,047,426 +0.34(+0.87%)
Jan 04, 2016 38.87 38.97 38.22 38.95 1,415,524 -0.43(-1.10%)
Dec 31, 2015 38.87 39.38 39.38 39.38 1,193,100 +0.25(+0.63%)
Dec 30, 2015 39.11 39.50 39.04 39.13 806,749 -0.31(-0.78%)
Dec 29, 2015 39.37 39.66 39.19 39.44 653,907 +0.31(+0.78%)
Dec 28, 2015 39.11 39.29 38.54 39.13 531,436 -0.01(-0.02%)
Dec 24, 2015 39.01 39.14 39.14 39.14 280,350 -0.05(-0.12%)
Dec 23, 2015 39.13 39.63 38.97 39.19 629,229 +0.04(+0.10%)
Dec 22, 2015 38.56 39.27 38.39 39.15 975,406 +0.84(+2.19%)
Dec 21, 2015 38.16 38.57 37.87 38.31 1,330,972 +0.14(+0.37%)
Dec 18, 2015 39.55 39.62 37.97 38.17 2,996,035 -1.91(-4.76%)
Dec 17, 2015 40.67 41.02 40.05 40.07 1,207,660 -0.65(-1.59%)
Dec 16, 2015 39.67 40.81 39.67 40.72 915,828 +1.23(+3.11%)
Dec 15, 2015 39.33 39.69 38.85 39.49 1,057,063 +0.62(+1.59%)
Dec 14, 2015 39.30 39.51 38.47 38.87 961,680 -0.49(-1.24%)
Dec 11, 2015 40.39 40.55 39.15 39.36 1,176,331 -1.39(-3.42%)
Dec 10, 2015 40.79 41.22 40.59 40.75 845,746 +0.07(+0.18%)
Dec 09, 2015 40.33 41.27 40.00 40.68 1,035,084 +0.11(+0.26%)
Dec 08, 2015 41.09 41.29 40.17 40.57 1,334,083 -0.71(-1.71%)
Dec 07, 2015 42.01 42.26 40.99 41.28 1,016,967 -0.73(-1.75%)
Dec 04, 2015 41.77 42.05 41.23 42.01 1,015,258 +0.27(+0.64%)
Dec 03, 2015 41.99 42.51 41.52 41.75 1,260,930 -0.23(-0.54%)
Dec 02, 2015 40.70 42.44 40.29 41.97 1,788,237 -0.24(-0.57%)
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.