Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

201.50 -1.43 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 3.530 3.559 3.482 3.504 2,137,550 -0.04(-0.99%)
Sep 27, 2007 3.597 3.622 3.539 3.539 2,151,533 -0.04(-0.98%)
Sep 26, 2007 3.567 3.605 3.561 3.574 1,692,576 +0.02(+0.45%)
Sep 25, 2007 3.583 3.640 3.495 3.558 2,298,814 -0.05(-1.38%)
Sep 24, 2007 3.634 3.679 3.596 3.608 3,199,960 -0.02(-0.56%)
Sep 21, 2007 3.685 3.747 3.624 3.628 3,026,192 -0.02(-0.60%)
Sep 20, 2007 3.880 3.904 3.643 3.650 5,487,480 -0.25(-6.44%)
Sep 19, 2007 4.040 4.135 3.890 3.901 3,549,687 -0.10(-2.56%)
Sep 18, 2007 3.969 4.051 3.904 4.004 3,603,211 +0.06(+1.41%)
Sep 17, 2007 3.836 3.976 3.834 3.948 3,279,897 +0.09(+2.39%)
Sep 14, 2007 3.713 3.858 3.700 3.856 2,469,736 +0.10(+2.61%)
Sep 13, 2007 3.766 3.831 3.692 3.758 1,506,569 +0.00(+0.08%)
Sep 12, 2007 3.847 3.869 3.741 3.755 1,096,560 -0.11(-2.76%)
Sep 11, 2007 3.828 3.922 3.805 3.862 1,551,152 +0.05(+1.23%)
Sep 10, 2007 3.964 3.996 3.716 3.815 4,140,627 -0.14(-3.48%)
Sep 07, 2007 3.985 4.068 3.916 3.953 1,662,948 -0.10(-2.35%)
Sep 06, 2007 4.068 4.103 3.999 4.048 1,067,992 -0.01(-0.18%)
Sep 05, 2007 4.156 4.194 4.036 4.055 2,513,957 -0.13(-3.18%)
Sep 04, 2007 4.200 4.265 4.151 4.188 1,199,237 -0.02(-0.52%)
Aug 31, 2007 4.197 4.238 4.146 4.210 810,284 +0.09(+2.09%)
Aug 30, 2007 4.159 4.211 4.109 4.124 1,223,153 -0.08(-1.98%)
Aug 29, 2007 4.125 4.225 4.081 4.207 1,084,944 +0.11(+2.79%)
Aug 28, 2007 4.128 4.146 4.083 4.093 2,012,592 -0.07(-1.69%)
Aug 27, 2007 4.206 4.214 4.134 4.163 2,113,737 -0.07(-1.73%)
Aug 24, 2007 4.170 4.280 4.125 4.236 2,294,018 +0.06(+1.47%)
Aug 23, 2007 4.334 4.334 4.166 4.175 2,907,445 -0.12(-2.82%)
Aug 22, 2007 4.260 4.349 4.248 4.296 976,343 +0.08(+2.01%)
Aug 21, 2007 4.280 4.303 4.153 4.211 980,386 -0.07(-1.64%)
Aug 20, 2007 4.206 4.309 4.169 4.282 980,509 +0.10(+2.45%)
Aug 17, 2007 4.210 4.352 4.080 4.179 3,540,581 +0.13(+3.25%)
Aug 16, 2007 3.923 4.111 3.843 4.048 3,713,228 +0.13(+3.28%)
Aug 15, 2007 3.998 4.163 3.910 3.919 2,649,423 -0.08(-1.94%)
Aug 14, 2007 4.173 4.219 3.989 3.996 1,151,890 -0.17(-4.07%)
Aug 13, 2007 4.337 4.416 4.135 4.166 2,236,800 -0.16(-3.65%)
Aug 10, 2007 4.299 4.419 4.241 4.324 4,031,698 +0.00(+0.10%)
Aug 09, 2007 4.360 4.425 4.255 4.320 5,119,447 -0.12(-2.60%)
Aug 08, 2007 4.303 4.545 4.241 4.435 6,210,979 +0.18(+4.15%)
Aug 07, 2007 4.200 4.268 4.141 4.258 2,317,681 +0.02(+0.48%)
Aug 06, 2007 4.124 4.252 4.051 4.238 3,666,203 +0.12(+2.87%)
Aug 03, 2007 4.159 4.299 4.099 4.119 5,653,491 -0.18(-4.25%)
Aug 02, 2007 4.255 4.401 4.208 4.302 4,185,990 +0.06(+1.45%)
Aug 01, 2007 4.200 4.277 4.099 4.241 4,051,379 +0.02(+0.52%)
Jul 31, 2007 4.264 4.320 4.144 4.219 4,276,579 +0.00(+0.07%)
Jul 30, 2007 4.163 4.268 4.146 4.216 2,867,507 +0.06(+1.37%)
Jul 27, 2007 4.168 4.298 4.105 4.159 6,209,467 +0.06(+1.43%)
Jul 26, 2007 4.005 4.147 3.934 4.100 8,582,814 +0.08(+2.00%)
Jul 25, 2007 3.986 4.131 3.926 4.020 3,418,948 +0.05(+1.36%)
Jul 24, 2007 4.165 4.166 3.925 3.966 8,010,344 -0.21(-5.14%)
Jul 23, 2007 4.412 4.412 4.084 4.181 8,264,543 -0.30(-6.72%)
Jul 20, 2007 4.593 4.605 4.398 4.482 1,638,580 -0.12(-2.70%)
Jul 19, 2007 4.627 4.670 4.564 4.606 1,818,561 +0.00(+0.10%)
Jul 18, 2007 4.580 4.659 4.511 4.602 1,335,120 -0.01(-0.28%)
Jul 17, 2007 4.678 4.679 4.545 4.615 2,353,207 -0.05(-1.00%)
Jul 16, 2007 4.739 4.761 4.644 4.662 4,926,489 +0.06(+1.21%)
Jul 13, 2007 4.591 4.625 4.542 4.606 765,222 -0.01(-0.13%)
Jul 12, 2007 4.561 4.627 4.543 4.612 1,568,371 +0.08(+1.77%)
Jul 11, 2007 4.431 4.537 4.431 4.531 3,010,786 +0.09(+2.04%)
Jul 10, 2007 4.568 4.568 4.429 4.441 1,267,455 -0.13(-2.75%)
Jul 09, 2007 4.562 4.600 4.537 4.567 1,986,022 +0.01(+0.19%)
Jul 06, 2007 4.498 4.599 4.474 4.558 1,154,914 +0.05(+1.14%)
Jul 05, 2007 4.514 4.583 4.461 4.507 1,417,916 -0.04(-0.77%)
Jul 03, 2007 4.502 4.605 4.483 4.542 1,085,190 +0.05(+1.01%)
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.