Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.77	46.52	45.68	45.75	2,091,596	+0.03(+0.06%)
Feb 27, 2018	46.51	46.96	45.70	45.72	1,072,749	-0.65(-1.39%)
Feb 26, 2018	46.40	46.57	46.15	46.37	1,498,660	+0.42(+0.92%)
Feb 23, 2018	45.87	46.16	44.54	45.95	1,247,336	+0.13(+0.27%)
Feb 22, 2018	45.28	46.41	45.06	45.82	1,431,922	+0.83(+1.85%)
Feb 21, 2018	44.71	45.82	44.54	44.99	2,024,175	+0.45(+1.01%)
Feb 20, 2018	44.74	45.28	44.43	44.54	1,542,610	-0.46(-1.03%)
Feb 16, 2018		45.00	45.00	45.00	0	+0.06(+0.14%)
Feb 15, 2018	45.91	45.91	44.56	44.94	1,829,654	-0.68(-1.49%)
Feb 14, 2018	44.52	45.77	44.10	45.62	1,831,673	+0.96(+2.15%)
Feb 13, 2018	43.35	44.74	42.96	44.66	1,957,938	+1.17(+2.68%)
Feb 12, 2018	43.37	43.78	42.68	43.49	1,775,830	+0.63(+1.48%)
Feb 09, 2018	44.22	44.44	42.31	42.86	4,827,239	-0.52(-1.19%)
Feb 08, 2018	45.72	46.73	43.73	43.38	3,537,116	-3.39(-7.25%)
Feb 07, 2018	46.10	47.06	45.94	46.77	1,804,099	+0.53(+1.15%)
Feb 06, 2018	44.88	46.37	43.80	46.23	3,876,703	-0.22(-0.48%)
Feb 05, 2018	47.32	47.96	45.61	46.46	2,226,876	-1.32(-2.77%)
Feb 02, 2018	48.12	48.70	47.37	47.78	1,833,577	-0.71(-1.47%)
Feb 01, 2018	48.13	48.68	47.66	48.49	1,426,411	+0.26(+0.55%)
Jan 31, 2018	48.73	49.39	48.10	48.23	1,648,345	-0.12(-0.24%)
Jan 30, 2018	48.34	48.64	47.80	48.35	1,226,169	-0.39(-0.79%)
Jan 29, 2018	49.07	49.50	48.56	48.73	1,618,326	-0.64(-1.30%)
Jan 26, 2018	49.12	49.46	48.66	49.37	1,149,386	+0.41(+0.85%)
Jan 25, 2018	49.09	49.39	48.56	48.96	1,604,489	+0.12(+0.24%)
Jan 24, 2018	49.30	49.32	48.52	48.84	2,072,294	-0.31(-0.62%)
Jan 23, 2018	49.20	49.40	48.82	49.15	1,483,739	+0.04(+0.09%)
Jan 22, 2018	48.85	49.10	48.20	49.10	1,921,868	+0.37(+0.76%)
Jan 19, 2018	48.23	48.75	48.03	48.73	1,315,705	+0.69(+1.43%)
Jan 18, 2018	47.71	48.20	47.47	48.04	1,434,788	+0.42(+0.89%)
Jan 17, 2018	47.16	47.66	46.98	47.62	1,424,789	+0.80(+1.70%)
Jan 16, 2018	47.14	47.48	46.57	46.82	2,161,781	-0.13(-0.28%)
Jan 12, 2018		46.96	46.96	46.96	0	+0.59(+1.26%)
Jan 11, 2018	45.59	46.44	45.42	46.37	1,339,189	+0.96(+2.11%)
Jan 10, 2018	45.85	45.85	45.13	45.41	2,814,681	-0.52(-1.13%)
Jan 09, 2018	45.46	46.13	45.37	45.93	1,946,090	+0.50(+1.09%)
Jan 08, 2018	45.05	45.53	44.96	45.43	1,664,116	+0.45(+1.00%)
Jan 05, 2018	44.70	45.08	44.53	44.99	1,070,190	+0.41(+0.91%)
Jan 04, 2018	44.46	44.84	44.20	44.58	2,101,741	+0.26(+0.59%)
Jan 03, 2018	44.34	44.46	44.13	44.32	1,903,661	+0.05(+0.10%)
Jan 02, 2018	43.39	44.29	43.32	44.28	1,606,982	+0.95(+2.20%)
Dec 29, 2017		43.32	43.32	43.32	0	-0.41(-0.93%)
Dec 28, 2017	43.97	44.01	43.23	43.73	1,289,843	-0.27(-0.61%)
Dec 27, 2017	43.87	44.15	43.71	44.00	1,409,895	+0.33(+0.76%)
Dec 26, 2017		43.70	43.49	43.67	1,340,819	-0.03(-0.06%)
Dec 22, 2017	42.81	43.81	42.53	43.70	2,264,795	+1.02(+2.40%)
Dec 21, 2017	42.89	42.89	41.95	42.67	2,251,226	+0.08(+0.18%)
Dec 20, 2017	42.95	43.00	42.55	42.60	2,283,609	-0.14(-0.34%)
Dec 19, 2017	42.63	42.77	42.18	42.74	1,446,388	+0.15(+0.36%)
Dec 18, 2017	42.65	43.04	42.31	42.59	1,889,068	-0.04(-0.09%)
Dec 15, 2017	42.21	42.96	42.21	42.63	2,140,359	+0.43(+1.03%)
Dec 14, 2017	42.62	42.78	42.05	42.19	1,521,233	-0.29(-0.69%)
Dec 13, 2017	42.51	42.99	42.44	42.48	1,963,501	-0.02(-0.05%)
Dec 12, 2017	42.50	42.67	42.28	42.51	1,398,633	+0.15(+0.36%)
Dec 11, 2017	42.93	43.02	42.17	42.36	1,698,981	-0.62(-1.45%)
Dec 08, 2017	42.81	43.27	42.65	42.98	2,322,427	+0.29(+0.67%)
Dec 07, 2017	42.47	42.73	42.17	42.69	3,278,022	+0.34(+0.81%)
Dec 06, 2017	42.12	42.50	41.83	42.35	2,954,251	+0.42(+1.01%)
Dec 05, 2017	42.24	42.80	41.80	41.92	2,190,621	-0.13(-0.32%)
Dec 04, 2017	41.42	41.53	41.42	42.06	2,366,751	+0.11(+0.26%)

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.

Old Dominion Freight Line Inc (NQ: ODFL )

Historical Prices

Free News Feed