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 (%)
Mar 31, 2009 3.445 3.520 3.315 3.434 3,364,514 +0.05(+1.38%)
Mar 30, 2009 3.498 3.501 3.301 3.387 3,556,494 -0.40(-10.64%)
Mar 26, 2009 3.571 3.801 3.530 3.790 8,769,589 +0.29(+8.27%)
Mar 25, 2009 3.464 3.644 3.368 3.501 3,049,539 +0.06(+1.70%)
Mar 24, 2009 3.508 3.545 3.391 3.442 3,537,504 -0.15(-4.19%)
Mar 23, 2009 3.415 3.605 3.343 3.593 4,638,570 +0.36(+11.22%)
Mar 20, 2009 3.486 3.498 3.223 3.231 4,541,119 -0.22(-6.28%)
Mar 19, 2009 3.543 3.584 3.413 3.447 4,136,327 -0.09(-2.44%)
Mar 18, 2009 3.467 3.535 3.359 3.533 4,196,447 +0.02(+0.71%)
Mar 17, 2009 3.358 3.508 3.288 3.508 3,533,912 +0.16(+4.71%)
Mar 16, 2009 3.181 3.508 3.181 3.350 6,068,184 +0.06(+1.91%)
Mar 13, 2009 3.366 3.435 3.242 3.288 4,438,394 -0.07(-1.96%)
Mar 12, 2009 3.042 3.384 3.021 3.353 8,591,811 +0.19(+6.06%)
Mar 11, 2009 2.950 3.266 2.924 3.162 10,921,720 +0.22(+7.51%)
Mar 10, 2009 2.869 3.038 2.732 2.941 6,012,655 +0.16(+5.67%)
Mar 09, 2009 2.750 2.969 2.750 2.783 4,764,725 -0.01(-0.47%)
Mar 06, 2009 2.970 2.992 2.742 2.796 5,046,022 -0.14(-4.87%)
Mar 05, 2009 2.935 3.013 2.868 2.940 7,406,326 -0.07(-2.24%)
Mar 04, 2009 2.989 3.095 2.957 3.007 6,758,746 +0.05(+1.73%)
Mar 02, 2009 3.121 3.176 2.945 2.956 5,890,768 -0.23(-7.21%)
Feb 27, 2009 3.124 3.257 3.052 3.185 4,470,841 -0.00(-0.14%)
Feb 26, 2009 3.307 3.403 3.160 3.190 6,668,718 -0.12(-3.49%)
Feb 25, 2009 3.333 3.385 3.184 3.305 10,954,817 -0.24(-6.88%)
Feb 24, 2009 3.450 3.586 3.396 3.549 4,452,699 +0.15(+4.43%)
Feb 23, 2009 3.739 3.739 3.381 3.399 3,192,906 -0.13(-3.65%)
Feb 20, 2009 3.523 3.593 3.491 3.527 4,008,975 -0.05(-1.51%)
Feb 19, 2009 3.618 3.726 3.556 3.581 3,425,782 -0.00(-0.08%)
Feb 18, 2009 3.611 3.678 3.556 3.584 4,565,665 +0.00(+0.04%)
Feb 17, 2009 3.575 3.701 3.559 3.583 5,899,128 -0.19(-4.96%)
Feb 13, 2009 3.761 3.811 3.660 3.770 7,371,300 -0.03(-0.81%)
Feb 12, 2009 3.646 3.808 3.583 3.801 5,672,204 +0.07(+1.84%)
Feb 11, 2009 3.764 3.830 3.668 3.732 4,425,328 +0.00(+0.04%)
Feb 10, 2009 3.834 3.900 3.700 3.730 4,890,245 -0.12(-3.11%)
Feb 09, 2009 4.017 4.017 3.815 3.850 4,435,945 -0.17(-4.29%)
Feb 06, 2009 3.861 4.049 3.861 4.023 6,650,576 +0.15(+3.85%)
Feb 05, 2009 3.752 3.958 3.732 3.874 4,195,790 +0.08(+2.08%)
Feb 04, 2009 4.014 4.014 3.792 3.795 3,873,419 -0.10(-2.52%)
Feb 03, 2009 3.771 3.920 3.713 3.893 3,329,166 +0.17(+4.51%)
Feb 02, 2009 3.587 3.742 3.498 3.725 4,936,121 +0.06(+1.59%)
Jan 30, 2009 3.938 3.939 3.649 3.666 8,791,795 -0.21(-5.54%)
Jan 29, 2009 3.593 3.891 3.447 3.881 12,447,574 +0.43(+12.60%)
Jan 28, 2009 3.235 3.511 3.200 3.447 4,393,619 +0.28(+8.86%)
Jan 27, 2009 3.160 3.244 3.118 3.166 5,750,903 +0.03(+0.88%)
Jan 26, 2009 3.165 3.285 3.059 3.138 2,499,218 -0.05(-1.56%)
Jan 23, 2009 3.198 3.304 3.154 3.188 2,747,951 -0.07(-2.28%)
Jan 22, 2009 3.216 3.328 3.147 3.263 3,326,731 -0.04(-1.24%)
Jan 21, 2009 3.211 3.327 3.124 3.304 5,782,878 +0.21(+6.75%)
Jan 20, 2009 3.251 3.277 3.084 3.095 5,611,667 -0.20(-6.08%)
Jan 16, 2009 3.438 3.473 3.149 3.295 3,561,372 -0.09(-2.72%)
Jan 15, 2009 3.225 3.437 3.157 3.387 3,461,445 +0.17(+5.32%)
Jan 14, 2009 3.362 3.508 3.195 3.216 3,975,577 -0.19(-5.58%)
Jan 13, 2009 3.404 3.470 3.362 3.406 4,548,719 -0.02(-0.60%)
Jan 12, 2009 3.605 3.707 3.403 3.426 4,349,488 -0.20(-5.41%)
Jan 09, 2009 3.809 3.820 3.570 3.622 7,792,017 -0.21(-5.49%)
Jan 08, 2009 3.956 3.998 3.782 3.833 5,682,178 -0.13(-3.21%)
Jan 07, 2009 4.011 4.108 3.948 3.960 10,686,032 -0.10(-2.52%)
Jan 06, 2009 4.021 4.109 3.979 4.062 3,826,880 +0.10(+2.58%)
Jan 05, 2009 4.292 4.292 3.888 3.960 6,026,905 -0.32(-7.42%)
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.