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 29, 2007 8.778 8.847 8.659 8.685 1,102,432 -0.06(-0.69%)
Jun 28, 2007 8.855 8.855 8.688 8.746 1,087,970 -0.18(-2.00%)
Jun 27, 2007 8.550 8.933 8.498 8.924 1,077,636 +0.32(+3.72%)
Jun 26, 2007 8.740 8.740 8.518 8.605 1,038,514 -0.11(-1.26%)
Jun 25, 2007 8.533 8.930 8.533 8.714 1,215,626 +0.18(+2.13%)
Jun 22, 2007 8.582 8.697 8.518 8.533 1,385,956 -0.11(-1.30%)
Jun 21, 2007 8.524 8.668 8.446 8.645 1,031,894 +0.10(+1.18%)
Jun 20, 2007 8.700 8.855 8.537 8.544 817,506 -0.12(-1.33%)
Jun 19, 2007 8.616 8.743 8.573 8.659 664,766 -0.01(-0.13%)
Jun 18, 2007 8.890 8.945 8.642 8.671 1,037,243 -0.25(-2.81%)
Jun 15, 2007 8.873 8.956 8.806 8.922 1,614,878 +0.16(+1.77%)
Jun 14, 2007 8.593 8.806 8.550 8.766 430,796 +0.20(+2.29%)
Jun 13, 2007 8.458 8.602 8.432 8.570 551,252 +0.14(+1.64%)
Jun 12, 2007 8.521 8.564 8.403 8.432 578,329 -0.16(-1.84%)
Jun 11, 2007 8.587 8.631 8.501 8.590 749,530 -0.04(-0.43%)
Jun 08, 2007 8.394 8.631 8.368 8.628 733,384 +0.21(+2.50%)
Jun 07, 2007 8.645 8.668 8.397 8.417 1,245,452 -0.30(-3.40%)
Jun 06, 2007 8.809 8.896 8.570 8.714 851,924 -0.16(-1.85%)
Jun 05, 2007 8.890 9.005 8.801 8.878 703,892 -0.04(-0.42%)
Jun 04, 2007 8.976 8.991 8.887 8.916 399,779 -0.08(-0.90%)
Jun 01, 2007 9.034 9.164 8.942 8.996 1,052,962 +0.00(+0.00%)
May 31, 2007 8.985 9.126 8.956 8.996 787,392 +0.03(+0.39%)
May 30, 2007 8.657 8.982 8.645 8.962 1,099,235 +0.23(+2.61%)
May 29, 2007 8.746 8.792 8.608 8.734 1,154,169 -0.01(-0.10%)
May 25, 2007 8.824 8.959 8.708 8.743 766,685 -0.06(-0.69%)
May 24, 2007 9.034 9.034 8.786 8.803 1,105,969 -0.25(-2.80%)
May 23, 2007 9.031 9.198 9.010 9.057 1,017,960 -0.01(-0.10%)
May 22, 2007 9.025 9.094 8.927 9.066 1,263,080 +0.07(+0.74%)
May 21, 2007 8.916 9.091 8.855 8.999 880,994 +0.08(+0.90%)
May 18, 2007 8.757 8.956 8.740 8.919 1,233,660 +0.19(+2.14%)
May 17, 2007 8.752 8.870 8.708 8.731 1,449,971 -0.01(-0.10%)
May 16, 2007 8.538 8.749 8.475 8.740 672,715 +0.22(+2.60%)
May 15, 2007 8.415 8.608 8.331 8.518 993,403 +0.07(+0.89%)
May 14, 2007 8.642 8.642 8.363 8.443 587,802 -0.17(-1.97%)
May 11, 2007 8.599 8.680 8.544 8.613 469,377 +0.06(+0.67%)
May 10, 2007 8.685 8.723 8.501 8.556 1,243,307 -0.20(-2.33%)
May 09, 2007 8.760 8.789 8.602 8.760 871,052 -0.04(-0.49%)
May 08, 2007 8.602 8.809 8.561 8.803 1,131,119 +0.15(+1.73%)
May 07, 2007 8.737 8.740 8.582 8.654 969,729 -0.07(-0.83%)
May 04, 2007 8.708 8.734 8.573 8.726 1,834,109 +0.02(+0.23%)
May 03, 2007 8.556 8.714 8.512 8.706 1,006,102 +0.16(+1.89%)
May 02, 2007 8.276 8.657 8.276 8.544 1,738,195 +0.32(+3.92%)
May 01, 2007 8.501 8.504 8.201 8.222 1,869,822 -0.29(-3.45%)
Apr 30, 2007 8.815 8.815 8.469 8.515 1,552,168 -0.30(-3.37%)
Apr 27, 2007 8.904 8.939 8.746 8.812 1,170,589 -0.18(-1.99%)
Apr 26, 2007 9.207 9.218 8.904 8.991 2,856,998 -0.58(-6.02%)
Apr 25, 2007 9.492 9.694 9.456 9.567 2,275,024 +0.26(+2.75%)
Apr 24, 2007 9.195 9.313 9.022 9.310 1,468,112 +0.10(+1.03%)
Apr 23, 2007 9.195 9.267 9.189 9.215 1,230,400 +0.03(+0.31%)
Apr 20, 2007 8.904 9.244 8.801 9.187 2,788,012 +0.37(+4.25%)
Apr 19, 2007 8.547 8.855 8.472 8.812 1,116,849 +0.16(+1.83%)
Apr 18, 2007 8.645 8.720 8.550 8.654 594,610 -0.03(-0.36%)
Apr 17, 2007 8.582 8.760 8.576 8.685 1,157,300 +0.12(+1.34%)
Apr 16, 2007 8.331 8.599 8.322 8.570 917,623 +0.27(+3.30%)
Apr 13, 2007 8.348 8.397 8.193 8.296 423,409 -0.08(-1.00%)
Apr 12, 2007 8.066 8.386 7.997 8.380 1,347,514 +0.26(+3.23%)
Apr 11, 2007 8.031 8.161 7.971 8.118 3,470,992 -0.21(-2.49%)
Apr 10, 2007 8.319 8.360 8.285 8.325 299,721 -0.01(-0.10%)
Apr 09, 2007 8.331 8.466 8.291 8.334 374,570 +0.01(+0.10%)
Apr 05, 2007 8.178 8.340 8.078 8.325 374,147 +0.13(+1.58%)
Apr 04, 2007 8.412 8.432 8.181 8.196 645,812 -0.24(-2.87%)
Apr 03, 2007 8.351 8.507 8.348 8.438 702,642 +0.11(+1.28%)
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.