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 (%)
May 29, 2015 46.14 46.14 43.76 44.08 3,032,981 -2.20(-4.75%)
May 28, 2015 46.38 46.40 45.97 46.28 909,495 -0.12(-0.25%)
May 27, 2015 45.95 46.46 45.49 46.40 914,391 +0.89(+1.95%)
May 26, 2015 46.30 46.42 45.36 45.51 720,533 -0.66(-1.43%)
May 22, 2015 46.62 46.17 46.17 46.17 786,688 -0.53(-1.12%)
May 21, 2015 46.14 46.80 45.61 46.69 1,408,258 +0.82(+1.79%)
May 20, 2015 46.57 46.99 45.84 45.87 869,852 -0.74(-1.59%)
May 19, 2015 46.96 47.19 46.53 46.61 954,386 -0.25(-0.54%)
May 18, 2015 45.86 47.00 45.84 46.86 841,660 +0.87(+1.89%)
May 15, 2015 45.90 46.30 45.81 45.99 726,311 +0.07(+0.16%)
May 14, 2015 46.25 46.69 45.86 45.92 1,716,202 -0.25(-0.53%)
May 13, 2015 46.69 46.76 45.93 46.17 1,113,570 -0.51(-1.08%)
May 12, 2015 46.39 46.71 46.10 46.67 690,497 -0.08(-0.18%)
May 11, 2015 46.93 47.04 46.60 46.76 751,408 -0.16(-0.35%)
May 08, 2015 46.97 47.41 46.86 46.92 705,729 +0.41(+0.89%)
May 07, 2015 45.90 46.65 45.88 46.51 607,090 +0.64(+1.38%)
May 06, 2015 45.92 45.92 45.33 45.87 640,019 +0.18(+0.39%)
May 05, 2015 46.45 46.69 45.62 45.69 1,293,694 -0.89(-1.91%)
May 04, 2015 46.67 47.09 46.24 46.58 1,058,812 -0.09(-0.19%)
May 01, 2015 45.88 46.73 45.80 46.67 1,430,000 +0.57(+1.24%)
Apr 30, 2015 47.20 47.70 45.97 46.10 1,757,314 -1.30(-2.75%)
Apr 29, 2015 48.26 48.36 47.17 47.41 1,693,567 -1.13(-2.34%)
Apr 28, 2015 48.22 48.79 48.11 48.54 846,028 +0.26(+0.54%)
Apr 27, 2015 48.42 48.94 48.13 48.28 1,734,012 +0.10(+0.20%)
Apr 24, 2015 48.74 48.93 48.03 48.18 757,465 -0.62(-1.26%)
Apr 23, 2015 48.05 49.02 47.91 48.80 821,929 +0.51(+1.06%)
Apr 22, 2015 48.57 48.57 47.99 48.29 793,242 -0.18(-0.38%)
Apr 21, 2015 48.27 48.75 48.14 48.47 958,371 +0.35(+0.73%)
Apr 20, 2015 47.35 48.31 47.35 48.12 700,468 +0.95(+2.01%)
Apr 17, 2015 47.08 47.32 46.88 47.17 958,144 -0.14(-0.30%)
Apr 16, 2015 47.06 47.40 46.68 47.32 910,987 +0.27(+0.58%)
Apr 15, 2015 46.88 47.25 46.69 47.04 843,362 +0.25(+0.53%)
Apr 14, 2015 46.32 46.87 46.22 46.80 760,531 +0.13(+0.28%)
Apr 13, 2015 46.60 47.28 46.60 46.67 704,299 -0.09(-0.19%)
Apr 10, 2015 46.47 46.83 46.40 46.76 1,075,312 +0.30(+0.64%)
Apr 09, 2015 46.37 46.89 46.34 46.46 901,021 -0.14(-0.29%)
Apr 08, 2015 46.87 46.98 46.32 46.60 1,448,228 -0.41(-0.86%)
Apr 07, 2015 46.93 47.40 46.83 47.00 898,472 +0.07(+0.16%)
Apr 06, 2015 47.36 47.78 46.88 46.93 1,390,134 -0.66(-1.39%)
Apr 02, 2015 48.77 47.59 47.59 47.59 2,326,894 -1.38(-2.83%)
Apr 01, 2015 49.89 49.90 48.60 48.97 1,577,133 -1.13(-2.26%)
Mar 31, 2015 49.98 50.22 49.88 50.10 954,332 -0.12(-0.23%)
Mar 30, 2015 50.02 50.43 49.96 50.22 653,472 +0.27(+0.53%)
Mar 27, 2015 49.81 50.08 49.68 49.95 699,793 +0.06(+0.12%)
Mar 26, 2015 49.51 50.09 49.12 49.90 747,458 +0.13(+0.27%)
Mar 25, 2015 50.81 50.81 49.75 49.76 829,438 -0.91(-1.80%)
Mar 24, 2015 51.59 51.59 50.60 50.67 738,371 -0.71(-1.39%)
Mar 23, 2015 51.78 51.88 51.35 51.39 794,906 -0.55(-1.06%)
Mar 20, 2015 51.98 52.08 51.57 51.94 1,607,863 -0.16(-0.30%)
Mar 19, 2015 51.92 52.48 51.87 52.09 733,098 -0.01(-0.01%)
Mar 18, 2015 51.64 52.22 51.13 52.10 675,562 +0.39(+0.75%)
Mar 17, 2015 51.43 51.85 51.40 51.71 723,267 +0.32(+0.63%)
Mar 16, 2015 50.91 51.46 50.68 51.39 493,557 +0.71(+1.39%)
Mar 13, 2015 50.73 51.02 50.36 50.68 400,411 -0.14(-0.28%)
Mar 12, 2015 50.55 51.04 50.47 50.82 423,197 +0.34(+0.67%)
Mar 11, 2015 49.67 50.50 49.59 50.49 717,423 +0.70(+1.41%)
Mar 10, 2015 50.01 50.23 49.55 49.79 844,623 -0.61(-1.21%)
Mar 09, 2015 50.30 50.58 50.18 50.39 400,667 +0.16(+0.31%)
Mar 06, 2015 50.08 50.72 50.04 50.24 659,526 -0.09(-0.17%)
Mar 05, 2015 50.34 50.43 49.92 50.33 546,445 -0.00(-0.01%)
Mar 04, 2015 50.51 50.58 50.14 50.33 547,026 -0.25(-0.49%)
Mar 03, 2015 51.34 51.42 50.44 50.58 972,697 -0.86(-1.67%)
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.