Old Dominion Freight Line Inc (NQ: ODFL )

218.94 -209.01 (-48.84%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.79 18.94 18.47 18.82 1,214,416 +0.09(+0.46%)
May 30, 2012 19.15 19.26 18.72 18.74 603,278 -0.57(-2.93%)
May 29, 2012 19.20 19.40 19.13 19.30 393,145 +0.27(+1.41%)
May 25, 2012 19.30 19.30 18.94 19.03 364,730 -0.21(-1.08%)
May 24, 2012 19.08 19.27 18.90 19.24 560,363 +0.23(+1.23%)
May 23, 2012 18.50 19.10 18.33 19.01 764,522 +0.33(+1.78%)
May 22, 2012 18.81 19.02 18.55 18.68 552,650 -0.19(-0.99%)
May 21, 2012 18.27 18.99 18.27 18.86 1,170,550 +0.59(+3.24%)
May 18, 2012 18.54 18.77 18.18 18.27 834,437 -0.25(-1.35%)
May 17, 2012 19.51 19.60 18.44 18.52 2,023,589 -0.96(-4.95%)
May 16, 2012 19.31 19.66 19.24 19.48 1,248,797 +0.21(+1.08%)
May 15, 2012 18.79 19.51 18.49 19.28 1,307,703 +0.51(+2.69%)
May 14, 2012 18.65 18.93 18.21 18.77 684,540 -0.10(-0.53%)
May 11, 2012 18.62 18.96 18.56 18.87 1,080,564 +0.12(+0.62%)
May 10, 2012 19.12 19.22 18.49 18.75 1,474,656 -0.18(-0.94%)
May 09, 2012 19.02 19.22 18.82 18.93 879,606 -0.37(-1.90%)
May 08, 2012 19.24 19.39 19.05 19.30 613,616 -0.05(-0.27%)
May 07, 2012 19.20 19.55 19.20 19.35 754,786 -0.02(-0.09%)
May 04, 2012 19.53 19.65 19.08 19.37 1,116,053 -0.34(-1.71%)
May 03, 2012 19.99 20.05 19.53 19.70 1,835,459 -0.44(-2.17%)
May 02, 2012 19.45 20.24 19.45 20.14 1,031,438 +0.47(+2.39%)
May 01, 2012 19.19 19.82 19.05 19.67 1,477,583 +0.45(+2.36%)
Apr 30, 2012 19.42 19.48 19.16 19.22 1,286,558 -0.26(-1.35%)
Apr 27, 2012 19.34 19.88 18.95 19.48 1,494,789 -0.19(-0.94%)
Apr 26, 2012 20.04 20.35 19.00 19.67 3,790,817 -1.38(-6.57%)
Apr 25, 2012 21.10 21.21 20.92 21.05 1,132,757 +0.29(+1.37%)
Apr 24, 2012 20.70 20.85 20.44 20.76 670,835 +0.13(+0.63%)
Apr 23, 2012 20.26 20.73 19.96 20.63 1,099,513 -0.01(-0.04%)
Apr 20, 2012 20.77 20.78 20.36 20.64 714,965 +0.16(+0.76%)
Apr 19, 2012 21.07 21.11 20.29 20.49 915,095 -0.56(-2.65%)
Apr 18, 2012 20.94 21.07 20.79 21.04 505,609 +0.06(+0.27%)
Apr 17, 2012 20.96 21.24 20.83 20.99 584,966 +0.19(+0.94%)
Apr 16, 2012 20.64 20.96 20.27 20.79 564,270 +0.35(+1.71%)
Apr 13, 2012 20.51 20.69 20.44 20.44 744,638 -0.20(-0.98%)
Apr 12, 2012 20.33 20.76 20.17 20.65 743,708 +0.38(+1.90%)
Apr 11, 2012 20.17 20.34 19.97 20.26 802,727 +0.31(+1.54%)
Apr 10, 2012 20.15 20.15 19.80 19.95 1,111,977 -0.32(-1.56%)
Apr 09, 2012 20.32 20.43 20.18 20.27 477,572 -0.41(-1.96%)
Apr 05, 2012 20.40 20.80 20.40 20.68 575,390 +0.12(+0.57%)
Apr 04, 2012 20.57 20.74 20.34 20.56 482,490 -0.26(-1.23%)
Apr 03, 2012 20.94 21.01 20.66 20.81 334,497 -0.05(-0.25%)
Apr 02, 2012 20.60 20.93 20.44 20.87 891,777 +0.27(+1.30%)
Mar 30, 2012 20.82 21.01 20.54 20.60 781,233 -0.04(-0.19%)
Mar 29, 2012 20.57 20.71 20.39 20.64 602,924 -0.00(-0.02%)
Mar 28, 2012 20.80 20.85 20.38 20.64 765,941 -0.09(-0.44%)
Mar 27, 2012 20.83 21.06 20.69 20.73 1,399,235 -0.15(-0.72%)
Mar 26, 2012 20.97 21.16 20.75 20.88 706,493 +0.22(+1.05%)
Mar 23, 2012 20.59 20.70 20.24 20.67 538,001 +0.16(+0.80%)
Mar 22, 2012 20.64 20.73 20.32 20.50 732,486 -0.33(-1.58%)
Mar 21, 2012 20.78 20.99 20.67 20.83 847,399 +0.22(+1.07%)
Mar 20, 2012 20.86 20.92 20.53 20.61 858,417 -0.31(-1.47%)
Mar 19, 2012 20.66 21.06 20.63 20.92 1,468,708 +0.30(+1.47%)
Mar 16, 2012 21.20 21.24 20.58 20.62 1,808,948 -0.63(-2.97%)
Mar 15, 2012 20.60 21.30 20.60 21.25 1,024,851 +0.67(+3.26%)
Mar 14, 2012 20.68 20.77 20.42 20.58 760,500 -0.17(-0.83%)
Mar 13, 2012 20.64 20.77 20.40 20.75 974,413 +0.33(+1.61%)
Mar 12, 2012 20.45 20.72 20.22 20.42 610,184 +0.04(+0.19%)
Mar 09, 2012 19.92 20.52 19.92 20.38 1,294,426 +0.45(+2.25%)
Mar 08, 2012 19.58 20.01 19.07 19.93 790,777 +0.49(+2.51%)
Mar 07, 2012 19.34 19.50 19.16 19.45 488,194 +0.21(+1.08%)
Mar 06, 2012 19.76 19.76 19.12 19.24 1,375,676 -0.42(-2.13%)
Mar 05, 2012 19.34 19.68 19.28 19.66 548,931 +0.21(+1.09%)
Mar 02, 2012 19.61 19.61 19.27 19.45 1,060,976 -0.10(-0.53%)
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.