Skip to main content

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 (%)
Jun 30, 2010 10.16 10.33 10.08 10.12 784,726 -0.02(-0.17%)
Jun 29, 2010 10.06 10.29 10.03 10.14 1,245,598 +0.13(+1.27%)
Jun 25, 2010 10.05 10.21 9.970 10.01 3,776,678 +0.03(+0.29%)
Jun 24, 2010 10.05 10.15 9.930 9.985 575,741 -0.10(-0.94%)
Jun 23, 2010 9.898 10.23 9.884 10.08 724,040 +0.15(+1.51%)
Jun 22, 2010 10.67 10.73 9.895 9.930 1,366,790 -0.68(-6.41%)
Jun 21, 2010 10.77 10.82 10.55 10.61 784,782 -0.09(-0.81%)
Jun 18, 2010 10.57 10.75 10.41 10.70 1,045,882 +0.20(+1.92%)
Jun 17, 2010 10.62 10.64 10.31 10.49 435,531 -0.09(-0.84%)
Jun 16, 2010 10.60 10.71 10.48 10.58 520,735 -0.11(-1.02%)
Jun 15, 2010 10.68 10.73 10.47 10.69 1,075,687 +0.13(+1.23%)
Jun 14, 2010 10.48 10.71 10.45 10.56 678,122 +0.19(+1.81%)
Jun 11, 2010 10.10 10.38 9.996 10.38 506,530 +0.21(+2.07%)
Jun 10, 2010 9.944 10.19 9.901 10.17 755,414 +0.40(+4.07%)
Jun 09, 2010 9.480 9.939 9.368 9.769 2,247,544 +0.38(+4.02%)
Jun 08, 2010 9.466 9.489 9.083 9.391 1,930,705 -0.07(-0.79%)
Jun 07, 2010 9.967 10.00 9.443 9.466 1,188,484 -0.49(-4.93%)
Jun 04, 2010 10.46 10.49 9.939 9.957 908,667 -0.64(-6.02%)
Jun 03, 2010 10.33 10.61 10.33 10.60 955,436 +0.27(+2.62%)
Jun 02, 2010 10.06 10.38 10.00 10.32 962,150 +0.28(+2.78%)
Jun 01, 2010 10.21 10.30 10.05 10.05 797,126 -0.22(-2.16%)
May 28, 2010 10.43 10.49 10.21 10.27 760,614 -0.16(-1.55%)
May 27, 2010 10.14 10.45 9.985 10.43 1,490,591 +0.43(+4.29%)
May 26, 2010 10.00 10.27 9.979 9.999 829,361 +0.05(+0.49%)
May 25, 2010 9.794 9.967 9.561 9.950 910,048 -0.01(-0.12%)
May 24, 2010 10.17 10.20 9.947 9.962 998,231 -0.18(-1.82%)
May 21, 2010 9.861 10.23 9.718 10.15 1,917,600 +0.19(+1.91%)
May 20, 2010 9.988 10.51 9.956 9.956 1,556,182 -0.78(-7.27%)
May 19, 2010 10.66 10.83 10.50 10.74 1,050,256 +0.03(+0.24%)
May 18, 2010 10.95 11.08 10.69 10.71 1,320,840 -0.13(-1.20%)
May 17, 2010 10.77 10.85 10.52 10.84 1,295,061 +0.15(+1.40%)
May 14, 2010 10.60 10.75 10.52 10.69 1,062,308 +0.00(+0.03%)
May 13, 2010 10.88 10.96 10.56 10.69 2,172,421 -0.26(-2.34%)
May 12, 2010 10.90 11.15 10.81 10.94 1,535,989 +0.08(+0.74%)
May 11, 2010 10.67 10.88 10.41 10.86 1,547,483 +0.34(+3.26%)
May 10, 2010 10.28 10.52 10.15 10.52 1,204,335 +0.69(+7.06%)
May 07, 2010 10.17 10.24 9.741 9.826 1,603,087 -0.34(-3.34%)
May 06, 2010 10.79 10.82 9.763 10.17 1,892,791 -0.29(-2.73%)
May 05, 2010 10.37 10.57 10.28 10.45 1,091,447 +0.02(+0.19%)
May 04, 2010 10.53 10.55 10.26 10.43 1,696,473 -0.17(-1.58%)
May 03, 2010 10.40 10.76 10.34 10.60 901,901 +0.26(+2.54%)
Apr 30, 2010 10.70 10.87 10.32 10.34 1,261,389 -0.33(-3.05%)
Apr 29, 2010 10.36 10.71 10.36 10.66 1,745,818 +0.39(+3.82%)
Apr 28, 2010 10.82 10.88 10.16 10.27 3,658,430 -0.53(-4.93%)
Apr 27, 2010 10.87 11.19 10.70 10.80 1,961,183 -0.14(-1.26%)
Apr 26, 2010 10.78 10.99 10.67 10.94 1,208,101 +0.18(+1.66%)
Apr 23, 2010 10.62 10.84 10.57 10.76 1,027,522 +0.16(+1.49%)
Apr 22, 2010 10.45 10.64 10.29 10.60 1,416,371 +0.07(+0.66%)
Apr 21, 2010 10.51 10.56 10.30 10.53 1,042,931 +0.08(+0.77%)
Apr 20, 2010 10.62 10.72 10.30 10.45 1,009,943 -0.11(-1.06%)
Apr 19, 2010 10.63 10.69 10.40 10.57 813,698 -0.13(-1.19%)
Apr 16, 2010 10.75 10.75 10.53 10.69 1,024,755 -0.05(-0.43%)
Apr 15, 2010 10.38 11.00 10.38 10.74 2,455,994 +0.39(+3.76%)
Apr 14, 2010 10.02 10.36 9.982 10.35 3,188,377 +0.40(+3.99%)
Apr 13, 2010 9.979 10.03 9.861 9.953 929,301 -0.05(-0.49%)
Apr 12, 2010 10.01 10.14 9.962 10.00 1,044,282 -0.01(-0.14%)
Apr 09, 2010 10.03 10.04 9.927 10.02 1,065,863 -0.04(-0.40%)
Apr 08, 2010 9.930 10.07 9.846 10.06 1,080,380 +0.07(+0.72%)
Apr 07, 2010 9.901 9.988 9.751 9.985 1,350,877 +0.08(+0.81%)
Apr 06, 2010 9.731 10.04 9.653 9.904 1,810,846 +0.18(+1.87%)
Apr 05, 2010 9.576 9.722 9.483 9.722 723,457 +0.19(+1.96%)
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.