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, 2017 61.90 62.14 60.67 61.87 604,784 +0.15(+0.24%)
Jun 29, 2017 62.37 62.58 61.16 61.72 800,017 -0.47(-0.76%)
Jun 28, 2017 60.72 62.29 60.72 62.19 857,638 +1.87(+3.10%)
Jun 27, 2017 59.99 60.90 59.85 60.32 576,241 +0.25(+0.42%)
Jun 26, 2017 60.00 60.33 59.86 60.07 377,215 +0.21(+0.36%)
Jun 23, 2017 60.07 59.85 1,281,413 +0.45(+0.77%)
Jun 22, 2017 59.86 60.18 58.86 59.40 550,481 -0.46(-0.77%)
Jun 21, 2017 60.42 60.66 59.67 59.86 475,445 -0.34(-0.56%)
Jun 20, 2017 61.52 61.52 60.07 60.20 495,362 -1.46(-2.36%)
Jun 19, 2017 61.88 61.93 61.02 61.65 577,337 +0.14(+0.22%)
Jun 16, 2017 61.20 61.57 60.91 61.51 1,079,936 +0.31(+0.51%)
Jun 15, 2017 60.59 61.22 60.24 61.20 533,428 +0.03(+0.04%)
Jun 14, 2017 62.05 62.05 60.60 61.18 629,373 -0.83(-1.34%)
Jun 13, 2017 61.79 62.66 61.69 62.01 660,947 +0.36(+0.58%)
Jun 12, 2017 61.01 62.11 61.01 61.65 717,176 +0.66(+1.09%)
Jun 09, 2017 61.11 61.27 60.16 60.99 618,789 +0.09(+0.15%)
Jun 08, 2017 60.90 61.61 60.72 60.90 628,207 +0.12(+0.19%)
Jun 07, 2017 59.78 60.89 59.74 60.78 890,475 +1.07(+1.80%)
Jun 06, 2017 60.62 60.62 58.81 59.71 684,798 +0.35(+0.59%)
Jun 05, 2017 59.18 59.56 58.66 59.36 663,412 +0.71(+1.22%)
Jun 02, 2017 58.46 59.44 58.35 58.64 488,800 +0.25(+0.42%)
Jun 01, 2017 58.09 58.40 57.70 58.40 515,402 +0.44(+0.76%)
May 31, 2017 58.40 58.40 57.61 57.96 702,681 -0.12(-0.20%)
May 30, 2017 57.75 58.39 57.40 58.07 542,711 +0.29(+0.49%)
May 26, 2017 58.21 58.27 57.60 57.79 429,028 -0.45(-0.77%)
May 25, 2017 57.90 58.37 57.65 58.23 832,874 +0.51(+0.89%)
May 24, 2017 57.22 58.05 56.93 57.72 775,824 +0.75(+1.31%)
May 23, 2017 56.63 57.09 55.98 56.98 598,921 +0.66(+1.18%)
May 22, 2017 56.37 56.53 55.57 56.31 599,656 +0.52(+0.93%)
May 19, 2017 55.39 56.33 55.07 55.79 1,101,857 +0.53(+0.95%)
May 18, 2017 53.85 55.98 53.69 55.27 751,462 +1.18(+2.18%)
May 17, 2017 54.60 55.02 53.53 54.09 1,472,393 -1.26(-2.27%)
May 16, 2017 54.76 55.39 54.60 55.35 456,794 +0.51(+0.93%)
May 15, 2017 54.57 55.14 54.57 54.83 402,793 +0.34(+0.62%)
May 12, 2017 54.26 54.72 54.01 54.50 778,324 -0.01(-0.01%)
May 11, 2017 54.87 54.90 54.10 54.50 392,590 -0.57(-1.04%)
May 10, 2017 55.13 55.27 54.63 55.07 540,917 -0.18(-0.32%)
May 09, 2017 55.56 55.81 55.10 55.25 557,922 -0.16(-0.29%)
May 08, 2017 56.00 56.07 55.30 55.41 571,870 -0.67(-1.19%)
May 05, 2017 56.82 56.82 55.85 56.08 674,289 -0.53(-0.93%)
May 04, 2017 57.09 57.48 56.36 56.61 459,904 -0.32(-0.56%)
May 03, 2017 57.20 57.23 56.48 56.92 395,487 -0.40(-0.69%)
May 02, 2017 57.25 57.49 56.57 57.32 414,023 +0.07(+0.12%)
May 01, 2017 57.80 57.80 57.13 57.25 591,269 -0.19(-0.33%)
Apr 28, 2017 58.44 58.88 57.42 57.44 678,432 -1.10(-1.88%)
Apr 27, 2017 58.26 59.10 57.46 58.54 1,098,927 +2.01(+3.55%)
Apr 26, 2017 55.92 56.66 55.55 56.53 944,081 +0.69(+1.24%)
Apr 25, 2017 56.21 56.48 55.00 55.84 583,426 -0.15(-0.27%)
Apr 24, 2017 55.74 56.30 55.50 55.99 737,125 +1.27(+2.32%)
Apr 21, 2017 54.41 54.87 54.12 54.72 696,746 +0.52(+0.96%)
Apr 20, 2017 53.39 54.33 53.24 54.20 637,694 +1.12(+2.10%)
Apr 19, 2017 53.24 53.60 52.99 53.08 452,981 +0.08(+0.15%)
Apr 18, 2017 53.10 53.21 52.75 53.00 463,189 -0.34(-0.63%)
Apr 17, 2017 52.71 53.40 52.44 53.34 692,446 +1.04(+2.00%)
Apr 13, 2017 53.00 53.39 52.27 52.30 938,707 -0.95(-1.78%)
Apr 12, 2017 54.39 54.39 53.14 53.24 561,840 -1.23(-2.26%)
Apr 11, 2017 54.67 54.81 53.69 54.48 581,212 -0.33(-0.60%)
Apr 10, 2017 54.21 55.24 54.21 54.81 767,400 +0.80(+1.48%)
Apr 07, 2017 54.15 54.49 53.87 54.01 466,971 -0.45(-0.83%)
Apr 06, 2017 54.35 54.63 53.98 54.46 638,102 +0.18(+0.32%)
Apr 05, 2017 55.30 55.52 54.17 54.29 1,155,760 -0.59(-1.08%)
Apr 04, 2017 54.71 55.24 54.66 54.88 624,486 +0.06(+0.12%)
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.