Old Dominion Freight Line Inc (NQ: ODFL )

193.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.72 25.54 25.54 25.54 1,249,326 -0.15(-0.58%)
Dec 30, 2014 25.73 25.91 25.56 25.69 915,915 -0.14(-0.54%)
Dec 29, 2014 25.93 26.08 25.63 25.82 932,087 -0.10(-0.40%)
Dec 26, 2014 26.06 26.26 25.90 25.93 820,806 -0.17(-0.64%)
Dec 24, 2014 26.00 26.09 26.09 26.09 487,386 +0.23(+0.90%)
Dec 23, 2014 25.73 25.88 25.56 25.86 1,228,830 +0.29(+1.13%)
Dec 22, 2014 25.43 25.67 25.38 25.57 2,005,042 +0.17(+0.66%)
Dec 19, 2014 25.83 25.94 25.38 25.40 2,438,886 -0.28(-1.10%)
Dec 18, 2014 25.80 25.84 25.42 25.69 1,275,489 +0.35(+1.39%)
Dec 17, 2014 25.19 25.37 24.45 25.34 2,484,161 +0.27(+1.08%)
Dec 16, 2014 25.31 25.64 25.04 25.07 1,403,289 -0.39(-1.54%)
Dec 15, 2014 25.67 25.97 25.16 25.46 1,550,180 -0.14(-0.57%)
Dec 12, 2014 25.68 26.01 25.53 25.60 1,327,961 -0.25(-0.97%)
Dec 11, 2014 25.66 26.05 25.62 25.85 1,309,925 +0.34(+1.35%)
Dec 10, 2014 25.62 25.82 25.33 25.51 1,480,179 -0.09(-0.34%)
Dec 09, 2014 25.60 25.61 25.14 25.59 2,197,400 -0.32(-1.22%)
Dec 08, 2014 26.15 26.44 25.82 25.91 1,366,122 -0.39(-1.48%)
Dec 05, 2014 26.47 26.60 26.16 26.30 1,276,541 -0.12(-0.47%)
Dec 04, 2014 26.17 26.45 26.15 26.42 1,176,224 +0.16(+0.63%)
Dec 03, 2014 26.11 26.38 26.11 26.26 900,323 +0.16(+0.60%)
Dec 02, 2014 25.90 26.32 25.90 26.10 1,159,042 +0.21(+0.81%)
Dec 01, 2014 26.77 26.80 25.81 25.89 2,164,499 -0.76(-2.86%)
Nov 28, 2014 26.13 26.70 26.03 26.65 1,273,014 +0.71(+2.73%)
Nov 26, 2014 25.95 25.95 25.95 25.95 841,296 -0.03(-0.10%)
Nov 25, 2014 26.25 26.31 25.92 25.97 1,232,795 -0.15(-0.58%)
Nov 24, 2014 25.78 26.16 25.76 26.12 1,828,613 +0.37(+1.42%)
Nov 21, 2014 25.93 26.04 25.71 25.76 2,221,012 +0.23(+0.90%)
Nov 20, 2014 25.03 25.54 25.00 25.53 1,503,721 +0.34(+1.34%)
Nov 19, 2014 25.15 25.30 24.97 25.19 1,099,756 -0.06(-0.25%)
Nov 18, 2014 25.00 25.42 24.92 25.25 1,565,625 +0.22(+0.88%)
Nov 17, 2014 25.32 25.32 24.96 25.03 1,305,167 -0.29(-1.14%)
Nov 14, 2014 25.37 25.69 25.24 25.32 1,417,643 -0.11(-0.41%)
Nov 13, 2014 25.21 25.48 25.07 25.43 2,032,145 +0.28(+1.11%)
Nov 12, 2014 25.15 25.30 25.00 25.15 1,798,129 -0.14(-0.57%)
Nov 11, 2014 25.39 25.65 25.16 25.29 1,839,267 +0.05(+0.20%)
Nov 10, 2014 25.03 25.34 24.78 25.24 1,991,439 +0.54(+2.17%)
Nov 07, 2014 24.77 24.98 24.59 24.71 1,163,190 -0.04(-0.17%)
Nov 06, 2014 24.45 24.76 24.41 24.75 1,288,159 +0.34(+1.40%)
Nov 05, 2014 24.75 24.81 24.35 24.41 1,554,622 -0.14(-0.59%)
Nov 04, 2014 24.16 24.84 24.16 24.55 1,983,306 +0.35(+1.45%)
Nov 03, 2014 23.95 24.32 23.85 24.20 1,812,021 +0.23(+0.97%)
Oct 31, 2014 24.30 24.42 23.86 23.97 1,884,615 +0.17(+0.70%)
Oct 30, 2014 23.55 24.39 22.93 23.80 2,939,376 +0.41(+1.76%)
Oct 29, 2014 23.57 23.57 23.33 23.39 2,021,354 -0.13(-0.57%)
Oct 28, 2014 23.52 23.68 23.37 23.52 1,447,376 +0.20(+0.86%)
Oct 27, 2014 23.09 23.36 23.11 23.32 961,078 +0.21(+0.93%)
Oct 24, 2014 23.18 23.41 22.93 23.11 1,049,805 +0.04(+0.16%)
Oct 23, 2014 23.11 23.37 22.93 23.07 1,369,135 +0.33(+1.45%)
Oct 22, 2014 23.36 23.36 22.73 22.74 1,099,203 -0.49(-2.12%)
Oct 21, 2014 22.66 23.29 22.61 23.24 1,833,344 +0.82(+3.67%)
Oct 20, 2014 22.18 22.31 22.16 22.41 1,388,579 +0.08(+0.34%)
Oct 17, 2014 22.55 22.69 22.13 22.34 1,731,589 +0.53(+2.43%)
Oct 16, 2014 21.04 21.88 20.96 21.81 2,049,792 +0.39(+1.81%)
Oct 15, 2014 20.74 21.66 20.51 21.42 2,685,191 +0.37(+1.73%)
Oct 14, 2014 20.63 21.35 20.58 21.06 3,517,885 +0.48(+2.33%)
Oct 13, 2014 21.45 21.70 20.45 20.58 3,274,314 -0.84(-3.90%)
Oct 10, 2014 22.06 22.21 21.39 21.41 2,377,189 -0.70(-3.18%)
Oct 09, 2014 22.54 22.62 22.10 22.12 1,251,260 -0.44(-1.95%)
Oct 08, 2014 22.36 22.57 21.89 22.56 1,482,760 +0.16(+0.73%)
Oct 07, 2014 22.66 22.83 22.38 22.39 1,247,426 -0.40(-1.76%)
Oct 06, 2014 23.09 23.21 22.74 22.79 1,326,596 -0.17(-0.76%)
Oct 03, 2014 22.87 23.13 22.73 22.97 1,106,631 +0.29(+1.28%)
Oct 02, 2014 22.51 22.74 22.47 22.68 1,427,731 +0.16(+0.73%)
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.