Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

196.75 +2.09 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.866 4.944 4.806 4.881 2,243,778 -0.00(-0.06%)
Mar 30, 2010 4.846 4.888 4.812 4.884 1,142,141 +0.06(+1.18%)
Mar 29, 2010 4.862 4.913 4.802 4.827 1,061,048 -0.01(-0.21%)
Mar 26, 2010 4.844 4.891 4.767 4.837 1,517,932 -0.01(-0.15%)
Mar 25, 2010 4.887 4.960 4.838 4.844 1,235,275 -0.01(-0.15%)
Mar 24, 2010 4.907 4.923 4.841 4.852 1,260,594 -0.06(-1.19%)
Mar 23, 2010 4.916 4.947 4.888 4.910 1,727,055 +0.01(+0.21%)
Mar 22, 2010 4.836 4.933 4.809 4.900 1,680,044 +0.03(+0.57%)
Mar 19, 2010 4.942 4.944 4.847 4.872 2,314,322 -0.05(-0.98%)
Mar 18, 2010 4.947 4.970 4.862 4.920 2,922,646 -0.05(-1.00%)
Mar 17, 2010 5.048 5.058 4.942 4.970 2,267,557 -0.07(-1.36%)
Mar 16, 2010 4.897 5.043 4.897 5.039 2,177,495 +0.14(+2.90%)
Mar 15, 2010 4.884 4.926 4.828 4.897 1,620,082 -0.00(-0.06%)
Mar 12, 2010 4.929 4.938 4.790 4.900 2,299,854 -0.01(-0.12%)
Mar 11, 2010 4.844 4.935 4.840 4.906 1,479,657 +0.03(+0.69%)
Mar 10, 2010 4.859 5.011 4.784 4.872 3,908,115 +0.00(+0.03%)
Mar 09, 2010 4.692 4.964 4.692 4.871 6,252,490 +0.19(+3.99%)
Mar 08, 2010 4.591 4.752 4.591 4.684 3,983,722 +0.13(+2.89%)
Mar 05, 2010 4.491 4.575 4.451 4.552 2,272,359 +0.07(+1.57%)
Mar 04, 2010 4.476 4.514 4.460 4.482 1,306,962 +0.00(+0.03%)
Mar 03, 2010 4.448 4.511 4.401 4.480 1,802,778 +0.05(+1.06%)
Mar 02, 2010 4.444 4.461 4.406 4.434 1,866,591 -0.02(-0.39%)
Mar 01, 2010 4.501 4.505 4.426 4.451 2,972,784 -0.04(-0.94%)
Feb 26, 2010 4.445 4.508 4.403 4.493 1,474,068 +0.04(+0.85%)
Feb 25, 2010 4.363 4.464 4.339 4.455 2,479,977 +0.06(+1.30%)
Feb 24, 2010 4.325 4.415 4.321 4.398 3,054,589 +0.07(+1.69%)
Feb 23, 2010 4.341 4.353 4.248 4.325 3,824,285 -0.03(-0.74%)
Feb 22, 2010 4.260 4.371 4.248 4.358 3,483,083 +0.10(+2.26%)
Feb 19, 2010 4.217 4.271 4.203 4.261 2,756,334 +0.05(+1.11%)
Feb 18, 2010 4.217 4.296 4.203 4.214 4,200,466 -0.01(-0.35%)
Feb 17, 2010 4.163 4.233 4.147 4.229 4,300,755 +0.09(+2.15%)
Feb 16, 2010 4.176 4.176 4.084 4.140 2,914,355 -0.03(-0.70%)
Feb 12, 2010 4.131 4.169 4.169 4.169 5,606,897 +0.02(+0.42%)
Feb 11, 2010 4.094 4.179 4.020 4.151 3,916,372 +0.04(+0.85%)
Feb 10, 2010 4.111 4.134 4.042 4.116 3,205,823 -0.02(-0.42%)
Feb 09, 2010 4.086 4.156 4.040 4.134 2,795,684 +0.10(+2.50%)
Feb 08, 2010 4.042 4.135 3.977 4.033 3,626,361 -0.00(-0.04%)
Feb 05, 2010 4.061 4.118 3.961 4.034 4,095,087 -0.03(-0.76%)
Feb 04, 2010 4.132 4.132 4.065 4.065 2,849,550 -0.08(-1.97%)
Feb 03, 2010 4.080 4.168 4.055 4.147 2,780,291 +0.05(+1.21%)
Feb 02, 2010 4.113 4.132 4.062 4.097 3,937,415 -0.01(-0.28%)
Feb 01, 2010 4.032 4.138 4.020 4.109 4,452,373 +0.09(+2.22%)
Jan 29, 2010 4.042 4.090 3.996 4.020 4,732,362 -0.02(-0.43%)
Jan 28, 2010 4.100 4.248 4.002 4.037 10,417,671 +0.06(+1.40%)
Jan 27, 2010 3.947 3.990 3.939 3.982 6,056,290 +0.04(+0.89%)
Jan 26, 2010 3.903 3.973 3.874 3.947 3,003,473 +0.05(+1.16%)
Jan 25, 2010 3.918 3.942 3.850 3.901 2,888,003 +0.02(+0.57%)
Jan 22, 2010 3.925 3.957 3.856 3.880 3,207,116 -0.05(-1.19%)
Jan 21, 2010 4.034 4.091 3.910 3.926 4,567,815 -0.10(-2.43%)
Jan 20, 2010 4.065 4.065 3.969 4.024 3,272,735 -0.05(-1.26%)
Jan 19, 2010 4.140 4.169 4.026 4.075 4,941,751 -0.08(-1.90%)
Jan 15, 2010 4.277 4.154 4.154 4.154 13,244,207 -0.11(-2.57%)
Jan 14, 2010 4.162 4.394 4.162 4.264 3,606,412 -0.01(-0.24%)
Jan 13, 2010 4.261 4.300 4.201 4.274 2,745,436 +0.02(+0.55%)
Jan 12, 2010 4.258 4.334 4.191 4.251 4,575,353 -0.02(-0.51%)
Jan 11, 2010 4.311 4.339 4.236 4.273 2,739,204 -0.02(-0.58%)
Jan 08, 2010 4.283 4.363 4.230 4.298 6,343,182 +0.06(+1.38%)
Jan 07, 2010 4.333 4.495 4.236 4.239 6,315,051 -0.21(-4.82%)
Jan 06, 2010 4.365 4.559 4.365 4.454 5,204,713 +0.08(+1.84%)
Jan 05, 2010 4.264 4.388 4.166 4.374 8,129,713 +0.09(+2.15%)
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.