Old Dominion Freight Line Inc (NQ: ODFL )

205.81 +9.06 (+4.60%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.22 28.22 28.22 0 -0.14(-0.51%)
Dec 29, 2016 28.14 28.39 28.14 28.36 815,741 +0.18(+0.64%)
Dec 28, 2016 28.69 28.71 28.05 28.18 1,004,243 -0.50(-1.74%)
Dec 27, 2016 28.68 28.86 28.21 28.68 657,077 +0.11(+0.37%)
Dec 23, 2016 28.57 28.57 28.57 0 -0.02(-0.06%)
Dec 22, 2016 28.76 28.87 28.29 28.59 1,017,715 -0.21(-0.74%)
Dec 21, 2016 29.03 29.03 28.78 28.80 862,463 -0.33(-1.12%)
Dec 20, 2016 28.81 29.26 28.81 29.13 1,271,421 +0.30(+1.04%)
Dec 19, 2016 28.71 29.00 28.66 28.83 1,057,345 +0.04(+0.15%)
Dec 16, 2016 28.90 28.97 28.55 28.79 3,142,619 -0.09(-0.30%)
Dec 15, 2016 28.89 29.12 28.50 28.87 1,381,817 +0.14(+0.49%)
Dec 14, 2016 28.94 29.17 28.63 28.73 1,244,415 -0.16(-0.55%)
Dec 13, 2016 29.24 29.31 28.59 28.89 1,918,112 -0.28(-0.97%)
Dec 12, 2016 29.15 29.62 29.00 29.17 1,466,394 -0.14(-0.48%)
Dec 09, 2016 30.16 30.16 29.17 29.31 2,315,884 -0.77(-2.56%)
Dec 08, 2016 30.05 30.12 29.68 30.08 1,485,065 +0.13(+0.44%)
Dec 07, 2016 29.20 30.08 29.05 29.95 1,841,505 +0.72(+2.45%)
Dec 06, 2016 29.02 29.29 28.79 29.24 1,285,130 +0.31(+1.06%)
Dec 05, 2016 29.12 29.46 28.79 28.93 1,726,238 -0.06(-0.20%)
Dec 02, 2016 29.40 29.67 28.88 28.99 3,061,907 -0.40(-1.37%)
Dec 01, 2016 28.84 29.41 28.52 29.39 2,799,561 +0.68(+2.36%)
Nov 30, 2016 28.61 28.90 28.58 28.71 1,880,958 +0.24(+0.85%)
Nov 29, 2016 28.67 28.87 28.45 28.47 1,849,416 -0.15(-0.52%)
Nov 28, 2016 29.12 29.22 28.58 28.62 2,227,282 -0.68(-2.33%)
Nov 25, 2016 29.15 29.30 28.57 29.30 623,057 +0.28(+0.97%)
Nov 23, 2016 29.02 29.02 29.02 0 +0.52(+1.82%)
Nov 22, 2016 28.61 28.61 28.19 28.50 1,877,455 +0.00(+0.01%)
Nov 21, 2016 28.47 28.73 28.31 28.50 1,981,041 +0.14(+0.50%)
Nov 18, 2016 28.61 28.69 28.14 28.35 2,169,245 -0.20(-0.69%)
Nov 17, 2016 28.30 28.61 28.13 28.55 1,436,208 +0.35(+1.22%)
Nov 16, 2016 27.97 28.25 27.93 28.21 2,172,189 +0.18(+0.65%)
Nov 15, 2016 27.94 28.17 27.55 28.03 2,040,953 +0.18(+0.65%)
Nov 14, 2016 27.27 28.04 27.00 27.84 4,349,145 +0.85(+3.13%)
Nov 11, 2016 26.41 27.16 26.10 27.00 4,016,543 +0.38(+1.41%)
Nov 10, 2016 25.72 26.88 25.69 26.62 3,871,467 +1.19(+4.67%)
Nov 09, 2016 24.61 25.45 24.01 25.44 3,785,738 +0.69(+2.78%)
Nov 08, 2016 24.62 24.90 24.44 24.75 2,328,940 +0.16(+0.67%)
Nov 07, 2016 24.45 24.59 24.34 24.59 1,875,026 +0.57(+2.36%)
Nov 04, 2016 24.16 24.36 24.01 24.02 1,571,095 -0.16(-0.67%)
Nov 03, 2016 24.28 24.36 24.14 24.18 1,692,878 +0.02(+0.07%)
Nov 02, 2016 24.55 24.57 24.16 24.16 2,133,219 -0.14(-0.58%)
Nov 01, 2016 24.67 24.81 24.29 24.31 2,716,520 -0.26(-1.04%)
Oct 31, 2016 24.89 25.07 24.56 24.56 3,037,364 -0.18(-0.72%)
Oct 28, 2016 24.91 25.23 24.59 24.74 4,118,483 -0.48(-1.89%)
Oct 27, 2016 24.56 25.37 24.53 25.22 4,555,687 +0.99(+4.09%)
Oct 26, 2016 23.52 24.32 23.51 24.23 4,348,877 +0.80(+3.41%)
Oct 25, 2016 23.42 23.50 23.23 23.43 1,356,827 +0.07(+0.31%)
Oct 24, 2016 23.19 23.38 23.18 23.36 1,163,016 +0.30(+1.31%)
Oct 21, 2016 22.83 23.07 22.63 23.05 1,453,165 +0.12(+0.52%)
Oct 20, 2016 23.04 23.23 22.88 22.93 2,121,319 -0.17(-0.74%)
Oct 19, 2016 23.02 23.18 22.94 23.11 1,109,130 +0.08(+0.34%)
Oct 18, 2016 23.14 23.18 22.88 23.03 1,146,202 +0.08(+0.33%)
Oct 17, 2016 22.78 22.98 22.67 22.95 1,545,056 +0.08(+0.33%)
Oct 14, 2016 23.10 23.10 22.75 22.87 2,058,858 -0.06(-0.24%)
Oct 13, 2016 23.08 23.08 22.77 22.93 1,345,189 -0.38(-1.62%)
Oct 12, 2016 23.40 23.40 23.12 23.31 1,363,495 -0.06(-0.24%)
Oct 11, 2016 23.45 23.54 23.27 23.36 2,403,343 -0.18(-0.78%)
Oct 10, 2016 23.40 23.58 23.29 23.55 1,476,239 +0.33(+1.42%)
Oct 07, 2016 23.17 23.30 22.85 23.22 1,959,839 +0.01(+0.04%)
Oct 06, 2016 23.00 23.26 22.92 23.21 1,199,462 +0.13(+0.56%)
Oct 05, 2016 22.85 23.10 22.71 23.08 1,264,556 +0.35(+1.52%)
Oct 04, 2016 22.74 22.89 22.59 22.74 1,243,433 +0.03(+0.12%)
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.