Old Dominion Freight Line Inc (NQ: ODFL )

219.31 -208.64 (-48.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.84 13.93 13.78 13.82 489,786 -0.02(-0.16%)
Dec 30, 2010 13.70 13.91 13.70 13.84 367,682 +0.17(+1.26%)
Dec 29, 2010 13.68 13.75 13.62 13.67 178,358 +0.04(+0.32%)
Dec 28, 2010 13.78 13.78 13.55 13.63 337,893 -0.13(-0.94%)
Dec 27, 2010 13.67 13.85 13.57 13.76 299,747 +0.07(+0.49%)
Dec 23, 2010 13.65 13.76 13.57 13.69 304,054 +0.04(+0.27%)
Dec 22, 2010 13.71 13.81 13.56 13.65 308,085 -0.02(-0.16%)
Dec 21, 2010 13.37 13.72 13.35 13.68 665,520 +0.40(+3.03%)
Dec 20, 2010 13.29 13.34 13.10 13.27 531,905 +0.04(+0.33%)
Dec 17, 2010 13.32 13.38 13.10 13.23 1,326,797 -0.10(-0.71%)
Dec 16, 2010 13.22 13.44 13.10 13.33 949,723 +0.18(+1.38%)
Dec 15, 2010 13.19 13.31 13.09 13.14 929,663 -0.02(-0.13%)
Dec 14, 2010 13.17 13.30 12.96 13.16 940,948 +0.06(+0.49%)
Dec 13, 2010 13.48 13.48 13.08 13.10 877,880 -0.28(-2.10%)
Dec 10, 2010 13.25 13.39 13.15 13.38 477,571 +0.15(+1.11%)
Dec 09, 2010 13.40 13.41 13.21 13.23 840,521 -0.06(-0.42%)
Dec 08, 2010 13.59 13.59 13.27 13.29 1,018,634 -0.23(-1.71%)
Dec 07, 2010 13.42 13.70 13.39 13.52 932,133 +0.19(+1.41%)
Dec 06, 2010 13.22 13.40 13.11 13.33 1,026,149 +0.09(+0.65%)
Dec 03, 2010 12.93 13.45 12.87 13.24 1,359,150 +0.24(+1.83%)
Dec 02, 2010 12.76 13.06 12.67 13.01 1,200,194 +0.25(+1.96%)
Dec 01, 2010 12.70 12.90 12.68 12.76 653,438 +0.28(+2.22%)
Nov 30, 2010 12.53 12.57 12.38 12.48 949,820 -0.15(-1.16%)
Nov 29, 2010 12.66 12.69 12.39 12.63 765,070 -0.06(-0.51%)
Nov 26, 2010 12.74 12.82 12.66 12.69 293,614 -0.13(-1.01%)
Nov 24, 2010 12.57 12.82 12.82 12.82 1,288,723 +0.32(+2.59%)
Nov 23, 2010 12.33 12.52 12.22 12.50 1,622,122 +0.10(+0.80%)
Nov 22, 2010 12.28 12.42 12.19 12.40 884,369 +0.07(+0.56%)
Nov 19, 2010 12.09 12.64 12.04 12.33 1,564,090 +0.22(+1.78%)
Nov 18, 2010 12.17 12.35 12.06 12.11 678,730 +0.07(+0.57%)
Nov 17, 2010 11.89 12.16 11.83 12.04 938,906 +0.18(+1.53%)
Nov 16, 2010 11.82 11.93 11.67 11.86 664,247 -0.06(-0.54%)
Nov 15, 2010 12.08 12.16 11.91 11.93 587,806 -0.10(-0.86%)
Nov 12, 2010 11.96 12.12 11.89 12.03 629,226 -0.03(-0.21%)
Nov 11, 2010 11.90 12.06 11.87 12.06 656,518 +0.03(+0.29%)
Nov 10, 2010 12.03 12.10 11.89 12.02 769,006 +0.04(+0.32%)
Nov 09, 2010 12.33 12.33 11.91 11.98 672,178 -0.29(-2.39%)
Nov 08, 2010 12.27 12.41 12.08 12.28 367,885 -0.05(-0.42%)
Nov 05, 2010 12.43 12.49 12.25 12.33 723,874 -0.07(-0.56%)
Nov 04, 2010 12.35 12.53 12.29 12.40 1,216,787 +0.16(+1.34%)
Nov 03, 2010 12.06 12.27 12.01 12.23 2,953,261 +0.21(+1.72%)
Nov 02, 2010 12.03 12.09 11.87 12.03 1,389,036 +0.16(+1.31%)
Nov 01, 2010 12.16 12.19 11.71 11.87 1,322,876 -0.25(-2.07%)
Oct 29, 2010 12.06 12.21 11.95 12.12 1,227,666 +0.03(+0.29%)
Oct 28, 2010 12.18 12.32 11.99 12.09 2,083,499 +0.01(+0.11%)
Oct 27, 2010 11.35 12.11 11.27 12.07 4,107,323 +0.64(+5.55%)
Oct 25, 2010 11.45 11.56 11.38 11.44 505,669 +0.06(+0.53%)
Oct 22, 2010 11.29 11.42 11.21 11.38 931,239 +0.12(+1.04%)
Oct 21, 2010 11.32 11.37 11.04 11.26 925,433 -0.05(-0.42%)
Oct 20, 2010 11.12 11.43 11.07 11.31 983,891 +0.27(+2.47%)
Oct 19, 2010 11.05 11.17 10.95 11.04 1,037,042 -0.18(-1.62%)
Oct 18, 2010 11.23 11.26 11.17 11.22 661,753 +0.01(+0.12%)
Oct 15, 2010 11.31 11.31 11.09 11.20 1,087,724 +0.05(+0.43%)
Oct 14, 2010 11.19 11.25 11.10 11.16 794,877 -0.08(-0.73%)
Oct 13, 2010 11.03 11.37 11.02 11.24 1,065,861 +0.24(+2.20%)
Oct 12, 2010 10.82 11.06 10.72 11.00 689,966 +0.16(+1.43%)
Oct 11, 2010 10.88 10.94 10.81 10.84 1,601,085 -0.08(-0.71%)
Oct 08, 2010 10.88 11.07 10.76 10.92 1,745,054 +0.03(+0.28%)
Oct 07, 2010 10.95 11.01 10.78 10.89 1,091,982 +0.05(+0.44%)
Oct 06, 2010 10.95 11.01 10.79 10.84 620,376 -0.14(-1.32%)
Oct 05, 2010 10.78 11.07 10.74 10.99 667,409 +0.33(+3.14%)
Oct 04, 2010 10.77 10.90 10.53 10.65 1,087,932 -0.16(-1.48%)
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.