Old Dominion Freight Line Inc (NQ: ODFL )

196.75 +2.09 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 17.42 17.44 17.44 17.44 783,831 +0.03(+0.19%)
Dec 30, 2013 17.40 17.46 17.32 17.41 969,682 +0.01(+0.04%)
Dec 27, 2013 17.41 17.43 17.28 17.40 810,800 +0.06(+0.32%)
Dec 26, 2013 17.28 17.43 17.28 17.34 937,085 +0.09(+0.50%)
Dec 24, 2013 17.36 17.45 17.24 17.26 860,660 -0.18(-1.02%)
Dec 23, 2013 17.46 17.54 17.28 17.43 2,088,953 +0.11(+0.65%)
Dec 20, 2013 17.03 17.47 16.97 17.32 27,388,176 +0.31(+1.80%)
Dec 19, 2013 17.14 17.14 16.90 17.02 1,855,451 -0.12(-0.67%)
Dec 18, 2013 17.15 17.24 16.93 17.13 2,304,096 -0.02(-0.13%)
Dec 17, 2013 17.07 17.20 16.91 17.16 2,120,236 +0.13(+0.75%)
Dec 16, 2013 17.06 17.07 16.88 17.03 1,864,229 +0.30(+1.77%)
Dec 13, 2013 16.51 16.74 16.37 16.73 2,419,211 +0.29(+1.76%)
Dec 12, 2013 16.26 16.47 16.24 16.44 2,075,769 +0.24(+1.48%)
Dec 11, 2013 16.45 16.46 16.17 16.20 1,230,250 -0.18(-1.10%)
Dec 10, 2013 16.55 16.80 16.36 16.38 2,494,383 -0.37(-2.24%)
Dec 09, 2013 16.89 17.00 16.70 16.76 2,060,719 -0.12(-0.74%)
Dec 06, 2013 17.04 17.06 16.84 16.88 0 -0.01(-0.06%)
Dec 05, 2013 16.90 17.07 16.86 16.89 0 -0.01(-0.04%)
Dec 04, 2013 16.66 16.97 16.58 16.90 0 +0.20(+1.22%)
Dec 03, 2013 16.86 16.92 16.54 16.69 1,936,425 -0.22(-1.30%)
Dec 02, 2013 16.95 17.04 16.85 16.92 0 -0.03(-0.19%)
Nov 29, 2013 16.96 17.07 16.93 16.95 0 +0.00(+0.00%)
Nov 27, 2013 16.92 16.98 16.85 16.95 0 +0.08(+0.49%)
Nov 26, 2013 16.89 16.93 16.77 16.87 0 +0.00(+0.00%)
Nov 25, 2013 16.71 16.93 16.64 16.87 0 +0.21(+1.26%)
Nov 22, 2013 16.59 16.68 16.49 16.66 0 +0.12(+0.74%)
Nov 21, 2013 16.23 16.54 16.23 16.53 1,158,252 +0.28(+1.70%)
Nov 20, 2013 16.21 16.32 16.12 16.26 0 +0.08(+0.49%)
Nov 19, 2013 16.27 16.32 16.13 16.18 0 -0.13(-0.79%)
Nov 18, 2013 16.32 16.49 16.23 16.31 0 +0.03(+0.16%)
Nov 15, 2013 16.02 16.32 16.02 16.28 0 +0.27(+1.66%)
Nov 14, 2013 15.85 16.04 15.77 16.01 817,036 +0.16(+1.02%)
Nov 13, 2013 15.74 15.89 15.66 15.85 0 +0.04(+0.25%)
Nov 12, 2013 15.87 15.94 15.74 15.81 0 -0.02(-0.12%)
Nov 11, 2013 15.71 15.85 15.59 15.83 0 +0.18(+1.18%)
Nov 08, 2013 15.32 15.66 15.26 15.65 0 +0.36(+2.37%)
Nov 07, 2013 15.51 15.62 15.27 15.29 0 -0.18(-1.19%)
Nov 06, 2013 15.69 15.77 15.45 15.47 0 -0.21(-1.34%)
Nov 05, 2013 15.66 15.77 15.62 15.68 942,148 -0.03(-0.21%)
Nov 04, 2013 15.45 15.71 15.44 15.71 0 +0.29(+1.85%)
Nov 01, 2013 15.44 15.61 15.40 15.43 0 +0.00(+0.02%)
Oct 31, 2013 15.36 15.50 14.94 15.43 0 -0.03(-0.19%)
Oct 30, 2013 15.55 15.73 15.36 15.45 0 -0.08(-0.53%)
Oct 29, 2013 15.50 15.61 15.47 15.54 0 +0.05(+0.30%)
Oct 28, 2013 15.55 15.63 15.48 15.49 0 -0.04(-0.23%)
Oct 25, 2013 15.68 15.70 15.46 15.53 0 -0.10(-0.63%)
Oct 24, 2013 15.46 15.66 14.85 15.63 0 -0.08(-0.48%)
Oct 23, 2013 15.71 15.84 15.57 15.70 0 -0.05(-0.33%)
Oct 22, 2013 15.96 16.01 15.74 15.75 0 -0.12(-0.73%)
Oct 21, 2013 15.73 15.91 15.68 15.87 0 +0.14(+0.92%)
Oct 18, 2013 15.88 15.88 15.61 15.72 1,440,267 -0.05(-0.31%)
Oct 17, 2013 15.62 15.79 15.46 15.77 1,118,051 +0.13(+0.82%)
Oct 16, 2013 15.52 15.67 15.45 15.65 0 +0.24(+1.56%)
Oct 15, 2013 15.57 15.63 15.34 15.41 0 -0.16(-1.01%)
Oct 14, 2013 15.47 15.62 15.41 15.56 0 +0.04(+0.23%)
Oct 11, 2013 15.39 15.53 15.39 15.53 0 +0.18(+1.18%)
Oct 10, 2013 15.24 15.38 15.16 15.35 0 +0.26(+1.70%)
Oct 09, 2013 15.18 15.21 15.01 15.09 0 -0.10(-0.65%)
Oct 08, 2013 15.38 15.47 15.13 15.19 0 -0.20(-1.28%)
Oct 07, 2013 15.41 15.46 15.31 15.39 0 -0.12(-0.81%)
Oct 04, 2013 15.38 15.56 15.31 15.51 0 +0.14(+0.92%)
Oct 03, 2013 15.41 15.48 15.25 15.37 0 -0.11(-0.68%)
Oct 02, 2013 15.33 15.47 15.21 15.47 0 +0.08(+0.51%)
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.