Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

185.06 +1.66 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.815 7.853 7.720 7.766 429,352 -0.12(-1.50%)
Dec 29, 2005 7.885 7.977 7.810 7.885 433,864 +0.06(+0.74%)
Dec 28, 2005 7.838 7.870 7.666 7.827 429,754 +0.07(+0.89%)
Dec 27, 2005 8.112 8.124 7.749 7.758 982,743 -0.26(-3.23%)
Dec 23, 2005 7.715 8.126 7.706 8.017 1,477,541 +0.31(+4.04%)
Dec 22, 2005 7.553 7.715 7.553 7.706 609,099 +0.12(+1.52%)
Dec 21, 2005 7.432 7.720 7.432 7.591 1,018,498 +0.18(+2.49%)
Dec 20, 2005 7.519 7.545 7.403 7.406 527,900 -0.08(-1.12%)
Dec 19, 2005 7.769 7.772 7.490 7.490 1,848,289 -0.18(-2.37%)
Dec 16, 2005 7.677 7.772 7.559 7.671 2,119,701 +0.10(+1.37%)
Dec 15, 2005 7.450 7.749 7.438 7.568 1,863,470 +0.16(+2.18%)
Dec 14, 2005 7.386 7.475 7.334 7.406 1,055,919 -0.01(-0.16%)
Dec 13, 2005 7.118 7.467 7.061 7.418 1,762,939 +0.29(+4.04%)
Dec 12, 2005 7.040 7.150 7.029 7.130 946,974 +0.08(+1.14%)
Dec 09, 2005 6.914 7.104 6.876 7.049 791,273 +0.13(+1.87%)
Dec 08, 2005 6.994 7.081 6.836 6.919 370,741 -0.11(-1.60%)
Dec 07, 2005 7.130 7.164 6.963 7.032 557,407 -0.10(-1.33%)
Dec 06, 2005 7.228 7.259 7.058 7.127 986,263 -0.08(-1.08%)
Dec 05, 2005 7.202 7.285 7.048 7.205 986,745 -0.04(-0.52%)
Dec 02, 2005 7.282 7.294 6.842 7.242 1,872,835 +0.01(+0.20%)
Dec 01, 2005 7.490 7.536 7.205 7.228 1,215,713 +2.35(+48.13%)
Nov 30, 2005 4.870 4.918 4.755 4.879 969,250 -0.03(-0.60%)
Nov 29, 2005 4.809 4.911 4.802 4.909 398,885 +0.09(+1.86%)
Nov 28, 2005 4.918 4.983 4.777 4.819 841,974 -0.10(-2.06%)
Nov 25, 2005 4.968 4.968 4.899 4.920 77,584 -0.03(-0.70%)
Nov 23, 2005 4.965 4.974 4.919 4.955 385,831 +0.01(+0.21%)
Nov 22, 2005 4.965 4.991 4.934 4.945 681,972 -0.06(-1.13%)
Nov 21, 2005 4.878 5.030 4.788 5.001 1,420,102 +0.09(+1.77%)
Nov 18, 2005 4.886 4.919 4.820 4.914 1,415,191 +0.06(+1.29%)
Nov 17, 2005 4.865 4.930 4.824 4.851 2,374,309 -0.21(-4.08%)
Nov 16, 2005 5.019 5.066 4.986 5.057 911,430 +0.04(+0.89%)
Nov 15, 2005 5.087 5.087 4.928 5.012 1,576,881 -0.03(-0.63%)
Nov 14, 2005 5.107 5.121 5.014 5.044 1,239,079 -0.01(-0.15%)
Nov 11, 2005 4.901 5.116 4.901 5.052 1,605,702 +0.11(+2.17%)
Nov 10, 2005 4.846 4.948 4.736 4.945 1,413,197 +0.11(+2.33%)
Nov 09, 2005 4.863 4.875 4.795 4.832 856,179 -0.01(-0.16%)
Nov 08, 2005 4.805 4.860 4.683 4.840 1,058,071 +0.01(+0.27%)
Nov 07, 2005 4.706 4.846 4.671 4.827 2,357,917 +0.15(+3.29%)
Nov 04, 2005 4.870 4.870 4.616 4.673 1,594,470 -0.07(-1.46%)
Nov 03, 2005 4.833 4.899 4.704 4.742 4,033,372 -0.11(-2.27%)
Nov 02, 2005 4.737 4.870 4.703 4.852 1,731,566 +0.20(+4.32%)
Nov 01, 2005 4.558 4.753 4.543 4.651 1,848,449 +0.12(+2.66%)
Oct 31, 2005 4.363 4.537 4.363 4.531 1,176,370 +0.17(+4.00%)
Oct 28, 2005 4.179 4.368 4.179 4.357 1,136,396 +0.17(+4.10%)
Oct 27, 2005 4.351 4.351 4.176 4.185 544,151 -0.14(-3.17%)
Oct 26, 2005 4.416 4.422 4.225 4.322 803,822 -0.07(-1.66%)
Oct 25, 2005 4.365 4.438 4.288 4.395 1,083,341 +0.04(+0.97%)
Oct 24, 2005 4.275 4.375 4.275 4.353 1,251,409 +0.11(+2.63%)
Oct 21, 2005 4.123 4.368 4.123 4.242 2,345,519 +0.18(+4.54%)
Oct 20, 2005 4.153 4.182 3.969 4.057 844,431 -0.11(-2.58%)
Oct 19, 2005 4.032 4.185 3.978 4.165 608,552 +0.12(+2.88%)
Oct 18, 2005 4.083 4.093 3.993 4.048 379,588 -0.05(-1.25%)
Oct 17, 2005 4.156 4.156 4.001 4.100 452,336 -0.04(-0.93%)
Oct 14, 2005 4.078 4.153 4.020 4.138 438,724 +0.11(+2.67%)
Oct 13, 2005 4.073 4.073 3.956 4.030 459,745 -0.02(-0.54%)
Oct 12, 2005 4.170 4.171 4.007 4.052 749,434 -0.10(-2.31%)
Oct 11, 2005 4.193 4.254 4.135 4.148 873,403 -0.02(-0.52%)
Oct 10, 2005 4.216 4.226 4.143 4.170 321,175 -0.01(-0.28%)
Oct 07, 2005 4.125 4.222 4.109 4.182 416,532 +0.09(+2.13%)
Oct 06, 2005 4.170 4.244 4.062 4.094 1,065,710 -0.05(-1.14%)
Oct 05, 2005 4.281 4.281 4.117 4.142 394,761 -0.13(-3.03%)
Oct 04, 2005 4.335 4.344 4.198 4.271 595,394 -0.04(-0.86%)
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.