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 (%)
Mar 31, 2009 6.790 6.937 6.533 6.767 1,707,262 +0.09(+1.38%)
Mar 30, 2009 6.894 6.899 6.505 6.675 1,804,678 -0.80(-10.64%)
Mar 26, 2009 7.038 7.490 6.957 7.470 4,449,969 +0.57(+8.27%)
Mar 25, 2009 6.827 7.182 6.637 6.899 1,547,433 +0.12(+1.70%)
Mar 24, 2009 6.914 6.986 6.683 6.784 1,795,042 -0.30(-4.19%)
Mar 23, 2009 6.729 7.104 6.588 7.081 2,353,758 +0.71(+11.22%)
Mar 20, 2009 6.870 6.894 6.352 6.366 2,304,309 -0.43(-6.28%)
Mar 19, 2009 6.983 7.064 6.726 6.793 2,098,904 -0.17(-2.44%)
Mar 18, 2009 6.833 6.966 6.620 6.963 2,129,411 +0.05(+0.71%)
Mar 17, 2009 6.617 6.914 6.479 6.914 1,793,220 +0.31(+4.71%)
Mar 16, 2009 6.268 6.914 6.268 6.603 3,079,190 +0.12(+1.91%)
Mar 13, 2009 6.634 6.770 6.389 6.479 2,252,183 -0.13(-1.96%)
Mar 12, 2009 5.995 6.669 5.953 6.608 4,359,759 +0.38(+6.06%)
Mar 11, 2009 5.813 6.436 5.761 6.231 5,542,029 +0.43(+7.51%)
Mar 10, 2009 5.655 5.986 5.384 5.796 3,051,013 +0.31(+5.67%)
Mar 09, 2009 5.419 5.851 5.419 5.485 2,417,774 -0.03(-0.47%)
Mar 06, 2009 5.854 5.897 5.404 5.511 2,560,513 -0.28(-4.87%)
Mar 05, 2009 5.784 5.937 5.652 5.793 3,758,206 -0.13(-2.24%)
Mar 04, 2009 5.891 6.098 5.828 5.926 3,429,603 +0.10(+1.73%)
Mar 02, 2009 6.150 6.260 5.805 5.825 2,989,164 -0.45(-7.21%)
Feb 27, 2009 6.156 6.418 6.015 6.277 2,268,647 -0.01(-0.14%)
Feb 26, 2009 6.516 6.706 6.228 6.286 3,383,920 -0.23(-3.49%)
Feb 25, 2009 6.568 6.672 6.274 6.513 5,558,824 -0.48(-6.88%)
Feb 24, 2009 6.798 7.066 6.692 6.994 2,259,441 +0.30(+4.43%)
Feb 23, 2009 7.369 7.369 6.663 6.698 1,620,182 -0.25(-3.65%)
Feb 20, 2009 6.943 7.081 6.879 6.951 2,034,281 -0.11(-1.51%)
Feb 19, 2009 7.130 7.343 7.009 7.058 1,738,351 -0.01(-0.08%)
Feb 18, 2009 7.115 7.248 7.009 7.064 2,316,764 +0.00(+0.04%)
Feb 17, 2009 7.046 7.294 7.015 7.061 2,993,406 -0.37(-4.96%)
Feb 13, 2009 7.412 7.510 7.213 7.429 3,740,433 -0.06(-0.81%)
Feb 12, 2009 7.184 7.504 7.061 7.490 2,878,257 +0.14(+1.84%)
Feb 11, 2009 7.418 7.547 7.228 7.354 2,245,552 +0.00(+0.04%)
Feb 10, 2009 7.556 7.686 7.291 7.352 2,481,466 -0.24(-3.11%)
Feb 09, 2009 7.916 7.916 7.519 7.588 2,250,940 -0.34(-4.29%)
Feb 06, 2009 7.608 7.980 7.608 7.928 3,374,714 +0.29(+3.85%)
Feb 05, 2009 7.395 7.801 7.354 7.634 2,129,078 +0.16(+2.08%)
Feb 04, 2009 7.910 7.910 7.473 7.478 1,965,496 -0.19(-2.52%)
Feb 03, 2009 7.432 7.726 7.317 7.671 1,689,325 +0.33(+4.51%)
Feb 02, 2009 7.069 7.375 6.894 7.340 2,504,745 +0.12(+1.59%)
Jan 30, 2009 7.761 7.764 7.190 7.225 4,461,237 -0.42(-5.54%)
Jan 29, 2009 7.081 7.668 6.793 7.648 6,316,296 +0.86(+12.60%)
Jan 28, 2009 6.375 6.919 6.306 6.793 2,229,462 +0.55(+8.86%)
Jan 27, 2009 6.228 6.392 6.145 6.240 2,918,192 +0.05(+0.88%)
Jan 26, 2009 6.237 6.473 6.029 6.185 1,268,183 -0.10(-1.56%)
Jan 23, 2009 6.303 6.510 6.217 6.283 1,394,398 -0.15(-2.29%)
Jan 22, 2009 6.338 6.559 6.202 6.430 1,688,089 -0.08(-1.24%)
Jan 21, 2009 6.327 6.556 6.156 6.510 2,934,417 +0.41(+6.75%)
Jan 20, 2009 6.407 6.459 6.078 6.098 2,847,539 -0.39(-6.08%)
Jan 16, 2009 6.775 6.845 6.205 6.493 1,807,154 -0.18(-2.72%)
Jan 15, 2009 6.355 6.773 6.222 6.675 1,756,447 +0.34(+5.32%)
Jan 14, 2009 6.626 6.914 6.297 6.338 2,017,334 -0.37(-5.58%)
Jan 13, 2009 6.709 6.839 6.626 6.712 2,308,165 -0.04(-0.60%)
Jan 12, 2009 7.104 7.305 6.706 6.752 2,207,069 -0.39(-5.41%)
Jan 09, 2009 7.507 7.527 7.036 7.138 3,953,918 -0.41(-5.49%)
Jan 08, 2009 7.795 7.879 7.452 7.553 2,883,318 -0.25(-3.21%)
Jan 07, 2009 7.905 8.095 7.781 7.804 5,422,434 -0.20(-2.52%)
Jan 06, 2009 7.925 8.098 7.841 8.005 1,941,881 +0.20(+2.58%)
Jan 05, 2009 8.458 8.458 7.663 7.804 3,058,244 -0.63(-7.42%)
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.