Old Dominion Freight Line Inc (NQ: ODFL )

215.47 -212.48 (-49.65%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.43 10.49 10.21 10.27 760,621 -0.16(-1.55%)
May 27, 2010 10.14 10.45 9.985 10.43 1,490,603 +0.43(+4.29%)
May 26, 2010 10.00 10.27 9.979 9.999 829,367 +0.05(+0.49%)
May 25, 2010 9.794 9.967 9.561 9.950 910,056 -0.01(-0.12%)
May 24, 2010 10.17 10.20 9.947 9.961 998,239 -0.18(-1.82%)
May 21, 2010 9.861 10.23 9.718 10.15 1,917,616 +0.19(+1.91%)
May 20, 2010 9.987 10.51 9.956 9.956 1,556,195 -0.78(-7.27%)
May 19, 2010 10.66 10.83 10.50 10.74 1,050,264 +0.03(+0.24%)
May 18, 2010 10.95 11.08 10.69 10.71 1,320,850 -0.13(-1.20%)
May 17, 2010 10.77 10.85 10.52 10.84 1,295,072 +0.15(+1.40%)
May 14, 2010 10.60 10.75 10.52 10.69 1,062,317 +0.00(+0.03%)
May 13, 2010 10.88 10.96 10.56 10.69 2,172,438 -0.26(-2.34%)
May 12, 2010 10.90 11.15 10.81 10.94 1,536,002 +0.08(+0.74%)
May 11, 2010 10.67 10.88 10.41 10.86 1,547,496 +0.34(+3.26%)
May 10, 2010 10.28 10.52 10.15 10.52 1,204,344 +0.69(+7.07%)
May 07, 2010 10.17 10.24 9.741 9.826 1,603,100 -0.34(-3.34%)
May 06, 2010 10.79 10.82 9.763 10.17 1,892,806 -0.29(-2.73%)
May 05, 2010 10.37 10.57 10.28 10.45 1,091,455 +0.02(+0.19%)
May 04, 2010 10.53 10.55 10.26 10.43 1,696,486 -0.17(-1.58%)
May 03, 2010 10.40 10.76 10.34 10.60 901,909 +0.26(+2.54%)
Apr 30, 2010 10.70 10.87 10.32 10.34 1,261,400 -0.33(-3.05%)
Apr 29, 2010 10.36 10.71 10.36 10.66 1,745,832 +0.39(+3.82%)
Apr 28, 2010 10.82 10.88 10.16 10.27 3,658,460 -0.53(-4.93%)
Apr 27, 2010 10.87 11.19 10.70 10.80 1,961,199 -0.14(-1.26%)
Apr 26, 2010 10.78 10.99 10.67 10.94 1,208,111 +0.18(+1.66%)
Apr 23, 2010 10.62 10.84 10.57 10.76 1,027,530 +0.16(+1.49%)
Apr 22, 2010 10.45 10.64 10.29 10.60 1,416,382 +0.07(+0.66%)
Apr 21, 2010 10.51 10.56 10.30 10.53 1,042,940 +0.08(+0.77%)
Apr 20, 2010 10.62 10.72 10.30 10.45 1,009,951 -0.11(-1.06%)
Apr 19, 2010 10.63 10.69 10.40 10.57 813,705 -0.13(-1.18%)
Apr 16, 2010 10.75 10.75 10.53 10.69 1,024,764 -0.05(-0.43%)
Apr 15, 2010 10.38 11.00 10.38 10.74 2,456,014 +0.39(+3.76%)
Apr 14, 2010 10.02 10.36 9.982 10.35 3,188,403 +0.40(+3.99%)
Apr 13, 2010 9.979 10.03 9.861 9.953 929,308 -0.05(-0.49%)
Apr 12, 2010 10.01 10.14 9.961 10.00 1,044,290 -0.01(-0.14%)
Apr 09, 2010 10.02 10.04 9.927 10.02 1,065,872 -0.04(-0.40%)
Apr 08, 2010 9.930 10.07 9.846 10.06 1,080,389 +0.07(+0.72%)
Apr 07, 2010 9.901 9.987 9.751 9.985 1,350,888 +0.08(+0.81%)
Apr 06, 2010 9.731 10.04 9.653 9.904 1,810,861 +0.18(+1.87%)
Apr 05, 2010 9.575 9.722 9.483 9.722 723,463 +0.19(+1.96%)
Apr 01, 2010 9.682 9.535 9.535 9.535 5,592,715 -0.08(-0.87%)
Mar 31, 2010 9.590 9.743 9.472 9.619 1,138,569 -0.01(-0.06%)
Mar 30, 2010 9.550 9.633 9.483 9.624 579,561 +0.11(+1.18%)
Mar 29, 2010 9.581 9.682 9.463 9.512 538,412 -0.02(-0.21%)
Mar 26, 2010 9.547 9.639 9.394 9.532 770,250 -0.01(-0.15%)
Mar 25, 2010 9.630 9.774 9.535 9.547 626,820 -0.01(-0.15%)
Mar 24, 2010 9.671 9.702 9.541 9.561 639,668 -0.12(-1.19%)
Mar 23, 2010 9.688 9.750 9.633 9.676 876,366 +0.02(+0.21%)
Mar 22, 2010 9.529 9.722 9.478 9.656 852,511 +0.05(+0.57%)
Mar 19, 2010 9.740 9.743 9.552 9.601 1,174,366 -0.10(-0.98%)
Mar 18, 2010 9.748 9.794 9.581 9.696 1,483,050 -0.10(-1.00%)
Mar 17, 2010 9.947 9.967 9.740 9.794 1,150,635 -0.14(-1.36%)
Mar 16, 2010 9.650 9.938 9.650 9.930 1,104,935 +0.28(+2.90%)
Mar 15, 2010 9.624 9.708 9.515 9.650 822,085 -0.01(-0.06%)
Mar 12, 2010 9.714 9.731 9.440 9.656 1,167,024 -0.01(-0.12%)
Mar 11, 2010 9.547 9.725 9.538 9.668 750,828 +0.07(+0.69%)
Mar 10, 2010 9.575 9.875 9.429 9.601 1,983,110 +0.00(+0.03%)
Mar 09, 2010 9.247 9.783 9.247 9.599 3,172,726 +0.37(+3.99%)
Mar 08, 2010 9.048 9.365 9.048 9.230 2,021,476 +0.26(+2.89%)
Mar 05, 2010 8.850 9.017 8.772 8.971 1,153,072 +0.14(+1.57%)
Mar 04, 2010 8.821 8.896 8.789 8.832 663,197 +0.00(+0.03%)
Mar 03, 2010 8.766 8.890 8.674 8.829 914,791 +0.09(+1.06%)
Mar 02, 2010 8.757 8.792 8.682 8.737 947,172 -0.03(-0.39%)
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.