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 )

182.42 -14.24 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 10.43 10.49 10.21 10.27 760,614 -0.16(-1.55%)
May 27, 2010 10.14 10.45 9.985 10.43 1,490,591 +0.43(+4.29%)
May 26, 2010 10.00 10.27 9.979 9.999 829,361 +0.05(+0.49%)
May 25, 2010 9.794 9.967 9.561 9.950 910,048 -0.01(-0.12%)
May 24, 2010 10.17 10.20 9.947 9.962 998,231 -0.18(-1.82%)
May 21, 2010 9.861 10.23 9.718 10.15 1,917,600 +0.19(+1.91%)
May 20, 2010 9.988 10.51 9.956 9.956 1,556,182 -0.78(-7.27%)
May 19, 2010 10.66 10.83 10.50 10.74 1,050,256 +0.03(+0.24%)
May 18, 2010 10.95 11.08 10.69 10.71 1,320,840 -0.13(-1.20%)
May 17, 2010 10.77 10.85 10.52 10.84 1,295,061 +0.15(+1.40%)
May 14, 2010 10.60 10.75 10.52 10.69 1,062,308 +0.00(+0.03%)
May 13, 2010 10.88 10.96 10.56 10.69 2,172,421 -0.26(-2.34%)
May 12, 2010 10.90 11.15 10.81 10.94 1,535,989 +0.08(+0.74%)
May 11, 2010 10.67 10.88 10.41 10.86 1,547,483 +0.34(+3.26%)
May 10, 2010 10.28 10.52 10.15 10.52 1,204,335 +0.69(+7.06%)
May 07, 2010 10.17 10.24 9.741 9.826 1,603,087 -0.34(-3.34%)
May 06, 2010 10.79 10.82 9.763 10.17 1,892,791 -0.29(-2.73%)
May 05, 2010 10.37 10.57 10.28 10.45 1,091,447 +0.02(+0.19%)
May 04, 2010 10.53 10.55 10.26 10.43 1,696,473 -0.17(-1.58%)
May 03, 2010 10.40 10.76 10.34 10.60 901,901 +0.26(+2.54%)
Apr 30, 2010 10.70 10.87 10.32 10.34 1,261,389 -0.33(-3.05%)
Apr 29, 2010 10.36 10.71 10.36 10.66 1,745,818 +0.39(+3.82%)
Apr 28, 2010 10.82 10.88 10.16 10.27 3,658,430 -0.53(-4.93%)
Apr 27, 2010 10.87 11.19 10.70 10.80 1,961,183 -0.14(-1.26%)
Apr 26, 2010 10.78 10.99 10.67 10.94 1,208,101 +0.18(+1.66%)
Apr 23, 2010 10.62 10.84 10.57 10.76 1,027,522 +0.16(+1.49%)
Apr 22, 2010 10.45 10.64 10.29 10.60 1,416,371 +0.07(+0.66%)
Apr 21, 2010 10.51 10.56 10.30 10.53 1,042,931 +0.08(+0.77%)
Apr 20, 2010 10.62 10.72 10.30 10.45 1,009,943 -0.11(-1.06%)
Apr 19, 2010 10.63 10.69 10.40 10.57 813,698 -0.13(-1.19%)
Apr 16, 2010 10.75 10.75 10.53 10.69 1,024,755 -0.05(-0.43%)
Apr 15, 2010 10.38 11.00 10.38 10.74 2,455,994 +0.39(+3.76%)
Apr 14, 2010 10.02 10.36 9.982 10.35 3,188,377 +0.40(+3.99%)
Apr 13, 2010 9.979 10.03 9.861 9.953 929,301 -0.05(-0.49%)
Apr 12, 2010 10.01 10.14 9.962 10.00 1,044,282 -0.01(-0.14%)
Apr 09, 2010 10.03 10.04 9.927 10.02 1,065,863 -0.04(-0.40%)
Apr 08, 2010 9.930 10.07 9.846 10.06 1,080,380 +0.07(+0.72%)
Apr 07, 2010 9.901 9.988 9.751 9.985 1,350,877 +0.08(+0.81%)
Apr 06, 2010 9.731 10.04 9.653 9.904 1,810,846 +0.18(+1.87%)
Apr 05, 2010 9.576 9.722 9.483 9.722 723,457 +0.19(+1.96%)
Apr 01, 2010 9.682 9.535 9.535 9.535 5,592,669 -0.08(-0.87%)
Mar 31, 2010 9.590 9.743 9.472 9.619 1,138,560 -0.01(-0.06%)
Mar 30, 2010 9.550 9.633 9.483 9.625 579,556 +0.11(+1.18%)
Mar 29, 2010 9.581 9.682 9.463 9.512 538,407 -0.02(-0.21%)
Mar 26, 2010 9.547 9.639 9.394 9.532 770,244 -0.01(-0.15%)
Mar 25, 2010 9.630 9.774 9.535 9.547 626,815 -0.01(-0.15%)
Mar 24, 2010 9.671 9.702 9.541 9.561 639,663 -0.12(-1.19%)
Mar 23, 2010 9.688 9.750 9.633 9.676 876,359 +0.02(+0.21%)
Mar 22, 2010 9.529 9.722 9.478 9.656 852,504 +0.05(+0.57%)
Mar 19, 2010 9.740 9.743 9.553 9.601 1,174,356 -0.10(-0.98%)
Mar 18, 2010 9.748 9.794 9.581 9.697 1,483,038 -0.10(-1.00%)
Mar 17, 2010 9.947 9.967 9.740 9.794 1,150,626 -0.14(-1.36%)
Mar 16, 2010 9.650 9.939 9.650 9.930 1,104,926 +0.28(+2.90%)
Mar 15, 2010 9.625 9.708 9.515 9.650 822,078 -0.01(-0.06%)
Mar 12, 2010 9.714 9.731 9.440 9.656 1,167,014 -0.01(-0.12%)
Mar 11, 2010 9.547 9.725 9.538 9.668 750,822 +0.07(+0.69%)
Mar 10, 2010 9.576 9.875 9.429 9.601 1,983,094 +0.00(+0.03%)
Mar 09, 2010 9.247 9.783 9.247 9.599 3,172,700 +0.37(+3.99%)
Mar 08, 2010 9.048 9.365 9.048 9.230 2,021,459 +0.26(+2.89%)
Mar 05, 2010 8.850 9.017 8.772 8.971 1,153,063 +0.14(+1.57%)
Mar 04, 2010 8.821 8.896 8.789 8.832 663,191 +0.00(+0.03%)
Mar 03, 2010 8.766 8.890 8.674 8.829 914,783 +0.09(+1.06%)
Mar 02, 2010 8.757 8.792 8.683 8.737 947,164 -0.03(-0.39%)
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.