Old Dominion Freight Line Inc (NQ: ODFL )

217.04 -210.91 (-49.28%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.98 59.98 59.43 59.48 639,790 -0.45(-0.75%)
Feb 27, 2017 59.47 59.94 59.28 59.92 746,115 +0.47(+0.78%)
Feb 24, 2017 58.54 59.46 58.39 59.46 501,943 +0.66(+1.12%)
Feb 23, 2017 59.48 59.57 58.44 58.79 484,574 -0.63(-1.06%)
Feb 22, 2017 59.89 60.19 59.11 59.42 477,491 -0.36(-0.60%)
Feb 21, 2017 60.09 60.19 59.62 59.78 452,434 -0.08(-0.14%)
Feb 17, 2017 59.86 59.86 59.86 0 -0.05(-0.08%)
Feb 16, 2017 60.18 60.60 59.42 59.91 533,994 -0.16(-0.26%)
Feb 15, 2017 59.46 60.36 59.46 60.06 574,777 +0.53(+0.89%)
Feb 14, 2017 59.77 60.03 59.24 59.53 592,304 -0.48(-0.80%)
Feb 13, 2017 60.19 60.38 59.72 60.01 774,145 +0.19(+0.31%)
Feb 10, 2017 58.92 59.95 58.82 59.83 665,408 +1.09(+1.85%)
Feb 09, 2017 57.85 59.36 57.68 58.74 769,376 +1.10(+1.91%)
Feb 08, 2017 57.03 57.85 56.34 57.63 890,457 +0.62(+1.09%)
Feb 07, 2017 58.12 58.22 56.67 57.01 880,529 -0.97(-1.67%)
Feb 06, 2017 57.76 58.35 57.69 57.98 964,078 +0.22(+0.38%)
Feb 03, 2017 56.66 57.76 56.23 57.76 917,800 +1.65(+2.95%)
Feb 02, 2017 55.85 58.55 53.79 56.10 1,790,005 -0.76(-1.33%)
Feb 01, 2017 57.62 58.14 56.19 56.86 1,268,715 -0.36(-0.62%)
Jan 31, 2017 57.80 57.84 56.66 57.22 951,018 -0.78(-1.35%)
Jan 30, 2017 58.39 58.48 57.21 58.00 571,803 -0.68(-1.16%)
Jan 27, 2017 58.41 58.76 57.85 58.68 398,017 +0.25(+0.43%)
Jan 26, 2017 58.89 58.89 57.98 58.43 642,654 -0.76(-1.29%)
Jan 25, 2017 57.74 59.48 57.74 59.20 891,606 +1.54(+2.66%)
Jan 24, 2017 56.77 57.73 56.49 57.66 522,585 +1.10(+1.94%)
Jan 23, 2017 56.78 56.83 56.14 56.56 320,434 -0.19(-0.33%)
Jan 20, 2017 56.37 56.80 56.23 56.75 607,670 +0.45(+0.79%)
Jan 19, 2017 57.21 57.44 56.02 56.31 527,807 -0.71(-1.25%)
Jan 18, 2017 56.31 57.10 55.78 57.02 627,162 +0.93(+1.66%)
Jan 17, 2017 56.87 56.99 55.88 56.09 425,657 -1.10(-1.93%)
Jan 13, 2017 57.19 57.19 57.19 0 +0.80(+1.41%)
Jan 12, 2017 56.31 56.43 55.50 56.39 413,363 -0.05(-0.09%)
Jan 11, 2017 56.44 56.84 56.14 56.44 728,761 +0.25(+0.45%)
Jan 10, 2017 55.44 56.53 55.32 56.19 662,263 +0.69(+1.24%)
Jan 09, 2017 55.77 55.86 55.01 55.50 510,449 -0.30(-0.55%)
Jan 06, 2017 55.82 56.57 55.71 55.81 843,129 -0.01(-0.01%)
Jan 05, 2017 56.32 56.88 55.61 55.81 625,402 -0.67(-1.18%)
Jan 04, 2017 56.35 57.04 56.35 56.48 919,289 +0.23(+0.41%)
Jan 03, 2017 56.17 56.94 55.65 56.25 610,529 +0.64(+1.15%)
Dec 30, 2016 55.61 55.61 55.61 0 -0.29(-0.51%)
Dec 29, 2016 55.46 55.94 55.46 55.89 413,933 +0.36(+0.64%)
Dec 28, 2016 56.54 56.58 55.29 55.53 509,585 -0.99(-1.74%)
Dec 27, 2016 56.52 56.88 55.59 56.52 333,422 +0.21(+0.37%)
Dec 23, 2016 56.31 56.31 56.31 0 -0.03(-0.06%)
Dec 22, 2016 56.68 56.90 55.75 56.34 516,421 -0.42(-0.74%)
Dec 21, 2016 57.21 57.21 56.72 56.77 437,641 -0.64(-1.12%)
Dec 20, 2016 56.77 57.67 56.77 57.41 645,160 +0.59(+1.04%)
Dec 19, 2016 56.57 57.15 56.48 56.82 536,531 +0.08(+0.15%)
Dec 16, 2016 56.95 57.09 56.27 56.73 1,594,666 -0.17(-0.30%)
Dec 15, 2016 56.94 57.39 56.16 56.90 701,178 +0.28(+0.49%)
Dec 14, 2016 57.04 57.49 56.43 56.62 631,456 -0.31(-0.55%)
Dec 13, 2016 57.62 57.76 56.34 56.93 973,311 -0.56(-0.97%)
Dec 12, 2016 57.45 58.37 57.15 57.49 744,095 -0.28(-0.48%)
Dec 09, 2016 59.43 59.43 57.48 57.77 1,175,154 -1.52(-2.56%)
Dec 08, 2016 59.23 59.35 58.50 59.29 753,569 +0.26(+0.44%)
Dec 07, 2016 57.55 59.28 57.25 59.03 934,438 +1.41(+2.45%)
Dec 06, 2016 57.19 57.73 56.73 57.62 652,116 +0.60(+1.06%)
Dec 05, 2016 57.38 58.05 56.73 57.01 875,948 -0.12(-0.20%)
Dec 02, 2016 57.95 58.46 56.91 57.13 1,553,710 -0.79(-1.37%)
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.