Old Dominion Freight Line Inc (NQ: ODFL )

313.65 USD -0.11 (-0.04%)
Streaming Delayed Price Updated: 3:42 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 42.59 42.61 41.62 42.21 1,150,033 -0.26(-0.61%)
Nov 30, 2015 43.47 43.67 42.35 42.47 1,613,445 -1.12(-2.57%)
Nov 27, 2015 42.96 43.63 42.83 43.59 230,362 +0.57(+1.33%)
Nov 25, 2015 42.89 43.02 43.02 43.02 372,600 +0.10(+0.23%)
Nov 24, 2015 42.18 43.54 42.08 42.92 465,496 +0.39(+0.92%)
Nov 23, 2015 43.01 43.15 42.43 42.53 456,234 -0.51(-1.18%)
Nov 20, 2015 43.31 43.81 42.97 43.03 922,521 +0.03(+0.08%)
Nov 19, 2015 42.56 43.14 42.47 43.00 898,555 +0.59(+1.38%)
Nov 18, 2015 42.38 42.80 42.04 42.41 1,426,899 +0.07(+0.17%)
Nov 17, 2015 42.51 42.91 42.18 42.34 1,031,652 -0.07(-0.17%)
Nov 16, 2015 41.84 42.45 40.58 42.41 868,684 +0.53(+1.27%)
Nov 13, 2015 41.78 42.15 41.45 41.88 705,033 -0.17(-0.40%)
Nov 12, 2015 43.19 43.81 42.04 42.05 629,977 -1.39(-3.19%)
Nov 11, 2015 43.18 43.46 42.77 43.43 833,211 +0.29(+0.68%)
Nov 10, 2015 42.63 43.38 42.54 43.14 826,555 +0.57(+1.33%)
Nov 09, 2015 43.51 43.70 42.12 42.57 1,192,977 -1.13(-2.58%)
Nov 06, 2015 43.17 43.85 42.79 43.70 839,821 +0.54(+1.25%)
Nov 05, 2015 42.99 43.49 42.97 43.16 1,131,525 +0.27(+0.64%)
Nov 04, 2015 42.77 42.97 42.45 42.89 977,793 +0.37(+0.88%)
Nov 03, 2015 41.68 42.55 41.56 42.51 1,239,778 +0.88(+2.11%)
Nov 02, 2015 41.27 41.75 41.23 41.63 965,893 +0.34(+0.82%)
Oct 30, 2015 41.90 42.13 41.00 41.29 1,445,023 -0.73(-1.73%)
Oct 29, 2015 41.31 42.96 40.98 42.02 2,400,891 +1.52(+3.75%)
Oct 28, 2015 41.07 41.57 40.15 40.50 5,271,339 -1.25(-3.00%)
Oct 27, 2015 41.43 42.17 39.55 41.75 5,143,858 -1.81(-4.16%)
Oct 26, 2015 43.20 43.82 43.11 43.57 595,263 +0.33(+0.77%)
Oct 23, 2015 43.33 43.55 42.91 43.23 666,715 +0.11(+0.26%)
Oct 22, 2015 42.69 43.15 42.33 43.12 1,231,053 +0.32(+0.75%)
Oct 21, 2015 42.63 43.16 42.51 42.80 868,218 +0.27(+0.64%)
Oct 20, 2015 41.57 42.57 40.98 42.53 1,107,142 +0.99(+2.38%)
Oct 19, 2015 41.10 41.62 41.10 41.54 834,988 +0.10(+0.24%)
Oct 16, 2015 41.34 41.68 41.00 41.44 609,262 +0.05(+0.11%)
Oct 15, 2015 41.19 41.63 41.12 41.39 542,122 +0.30(+0.73%)
Oct 14, 2015 40.65 41.68 40.48 41.09 650,674 +0.27(+0.65%)
Oct 13, 2015 41.55 41.74 40.79 40.83 1,256,056 -1.03(-2.47%)
Oct 12, 2015 42.01 42.23 41.69 41.86 1,178,676 -0.25(-0.60%)
Oct 09, 2015 41.33 42.21 41.33 42.11 818,262 +0.87(+2.10%)
Oct 08, 2015 41.18 41.50 40.44 41.25 1,871,863 -0.27(-0.64%)
Oct 07, 2015 41.35 41.84 41.05 41.51 1,108,677 -0.33(-0.80%)
Oct 06, 2015 41.98 42.48 41.73 41.85 672,957 -0.26(-0.62%)
Oct 05, 2015 41.52 42.23 41.51 42.11 662,830 +0.67(+1.63%)
Oct 02, 2015 40.73 41.45 40.41 41.43 710,590 +0.69(+1.69%)
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.