Old Dominion Freight Line Inc (NQ: ODFL )

196.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.546 3.590 3.514 3.518 2,256,046 -0.04(-1.11%)
Dec 28, 2006 3.599 3.631 3.526 3.558 2,139,625 -0.06(-1.62%)
Dec 27, 2006 3.632 3.682 3.577 3.616 1,666,321 -0.02(-0.60%)
Dec 26, 2006 3.543 3.650 3.543 3.638 1,080,850 +0.06(+1.59%)
Dec 22, 2006 3.577 3.621 3.542 3.581 1,501,458 -0.00(-0.08%)
Dec 21, 2006 3.650 3.660 3.565 3.584 1,990,477 -0.07(-2.00%)
Dec 20, 2006 3.701 3.777 3.650 3.657 2,451,173 -0.03(-0.87%)
Dec 19, 2006 3.616 3.701 3.602 3.689 2,068,287 +0.05(+1.32%)
Dec 18, 2006 3.706 3.728 3.621 3.641 2,012,060 -0.07(-1.93%)
Dec 15, 2006 3.824 3.953 3.708 3.713 3,797,429 -0.11(-2.91%)
Dec 14, 2006 3.710 3.833 3.710 3.824 2,257,476 +0.11(+2.95%)
Dec 13, 2006 3.751 3.761 3.662 3.714 2,130,568 -0.02(-0.51%)
Dec 12, 2006 3.918 3.938 3.679 3.733 5,131,392 -0.18(-4.67%)
Dec 11, 2006 3.832 3.951 3.821 3.916 2,809,534 +0.08(+1.98%)
Dec 08, 2006 3.925 3.932 3.825 3.840 3,470,078 -0.09(-2.27%)
Dec 07, 2006 3.923 3.973 3.901 3.929 3,231,695 -0.00(-0.07%)
Dec 06, 2006 3.926 3.951 3.906 3.932 3,432,918 -0.00(-0.04%)
Dec 05, 2006 3.996 4.027 3.910 3.934 2,447,499 -0.06(-1.46%)
Dec 04, 2006 3.947 4.058 3.944 3.992 2,657,260 +0.05(+1.34%)
Dec 01, 2006 3.945 3.969 3.843 3.939 4,004,384 +0.02(+0.52%)
Nov 30, 2006 3.884 3.970 3.792 3.919 4,077,262 +0.10(+2.52%)
Nov 29, 2006 4.043 4.043 3.779 3.823 3,810,448 -0.18(-4.46%)
Nov 28, 2006 3.964 4.024 3.937 4.001 2,443,511 +0.02(+0.59%)
Nov 27, 2006 4.043 4.049 3.957 3.977 3,240,171 -0.09(-2.12%)
Nov 24, 2006 4.089 4.097 4.032 4.064 1,058,487 -0.07(-1.59%)
Nov 22, 2006 4.151 4.176 4.072 4.129 1,618,030 -0.04(-0.84%)
Nov 21, 2006 4.137 4.170 4.109 4.165 1,931,883 +0.03(+0.64%)
Nov 20, 2006 4.229 4.229 4.118 4.138 1,772,234 -0.09(-2.14%)
Nov 17, 2006 4.272 4.272 4.195 4.229 1,300,181 -0.05(-1.06%)
Nov 16, 2006 4.257 4.293 4.233 4.274 1,243,927 +0.00(+0.03%)
Nov 15, 2006 4.198 4.283 4.191 4.273 2,220,213 +0.06(+1.49%)
Nov 14, 2006 4.128 4.216 4.110 4.210 2,002,743 +0.08(+1.95%)
Nov 13, 2006 4.090 4.135 4.058 4.129 2,228,429 +0.04(+0.89%)
Nov 10, 2006 4.018 4.097 4.018 4.093 1,356,681 +0.07(+1.78%)
Nov 09, 2006 4.040 4.058 3.989 4.021 2,838,917 -0.02(-0.47%)
Nov 08, 2006 3.973 4.053 3.937 4.040 3,485,313 +0.04(+0.99%)
Nov 07, 2006 4.030 4.075 3.991 4.001 1,936,309 -0.02(-0.55%)
Nov 06, 2006 3.967 4.087 3.958 4.023 3,848,053 +0.12(+3.19%)
Nov 03, 2006 4.024 4.046 3.863 3.899 7,373,913 -0.11(-2.81%)
Nov 02, 2006 4.102 4.121 4.007 4.011 3,776,913 -0.11(-2.76%)
Nov 01, 2006 4.238 4.238 4.124 4.125 5,724,127 +0.08(+2.02%)
Oct 31, 2006 4.100 4.160 4.020 4.043 4,561,115 -0.05(-1.32%)
Oct 30, 2006 4.138 4.138 4.034 4.097 5,219,060 -0.06(-1.48%)
Oct 27, 2006 4.037 4.290 4.001 4.159 7,030,123 +0.07(+1.64%)
Oct 26, 2006 3.983 4.222 3.957 4.091 13,105,539 -0.12(-2.74%)
Oct 25, 2006 4.425 4.448 4.184 4.207 6,047,373 -0.23(-5.11%)
Oct 24, 2006 4.318 4.454 4.159 4.434 9,912,728 +0.01(+0.26%)
Oct 23, 2006 4.441 4.537 4.347 4.422 4,415,141 -0.09(-2.07%)
Oct 20, 2006 4.571 4.571 4.448 4.515 1,774,231 -0.04(-0.93%)
Oct 19, 2006 4.398 4.571 4.339 4.558 3,117,908 +0.13(+2.84%)
Oct 18, 2006 4.678 4.735 4.397 4.432 6,532,314 -0.25(-5.31%)
Oct 17, 2006 4.872 4.872 4.660 4.681 2,181,862 -0.24(-4.90%)
Oct 16, 2006 4.838 4.928 4.795 4.922 1,811,282 +0.12(+2.50%)
Oct 13, 2006 4.818 4.875 4.738 4.802 1,852,589 -0.03(-0.57%)
Oct 12, 2006 4.808 4.862 4.790 4.830 2,169,780 +0.04(+0.82%)
Oct 11, 2006 4.888 4.893 4.742 4.790 1,730,510 -0.13(-2.73%)
Oct 10, 2006 4.855 4.974 4.844 4.925 2,050,712 +0.10(+2.12%)
Oct 09, 2006 4.708 4.891 4.663 4.822 2,955,221 +0.09(+1.82%)
Oct 06, 2006 4.773 4.800 4.679 4.736 3,544,899 -0.05(-1.07%)
Oct 05, 2006 4.650 4.800 4.638 4.787 2,644,617 +0.14(+3.05%)
Oct 04, 2006 4.334 4.666 4.267 4.645 3,351,030 +0.29(+6.61%)
Oct 03, 2006 4.214 4.360 4.201 4.358 3,224,580 +0.08(+1.91%)
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.