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, 2008 4.672 4.703 4.569 4.653 3,267,994 -0.02(-0.53%)
Mar 28, 2008 4.695 4.777 4.644 4.678 3,630,253 +0.01(+0.16%)
Mar 27, 2008 4.657 4.754 4.612 4.670 3,574,944 +0.01(+0.19%)
Mar 26, 2008 4.768 4.784 4.646 4.662 3,940,753 -0.15(-3.10%)
Mar 25, 2008 4.757 4.914 4.698 4.811 4,867,615 +0.05(+1.14%)
Mar 24, 2008 4.422 4.803 4.401 4.757 6,738,367 +0.36(+8.21%)
Mar 21, 2008 4.211 4.458 4.125 4.396 7,823,673 +0.00(+0.00%)
Mar 20, 2008 4.211 4.458 4.125 4.396 7,823,673 +0.23(+5.51%)
Mar 19, 2008 4.453 4.613 4.166 4.166 6,150,183 -0.36(-7.98%)
Mar 18, 2008 4.510 4.594 4.368 4.527 5,511,492 +0.13(+2.99%)
Mar 17, 2008 4.339 4.504 4.339 4.396 4,791,653 -0.06(-1.35%)
Mar 14, 2008 4.591 4.622 4.387 4.455 2,318,461 -0.09(-1.93%)
Mar 13, 2008 4.282 4.581 4.258 4.543 6,449,101 +0.20(+4.68%)
Mar 12, 2008 4.469 4.539 4.331 4.340 3,055,669 -0.14(-3.13%)
Mar 11, 2008 4.254 4.482 4.232 4.480 4,446,161 +0.36(+8.69%)
Mar 10, 2008 4.154 4.249 4.122 4.122 3,449,876 -0.02(-0.60%)
Mar 07, 2008 4.059 4.213 3.985 4.147 2,601,843 +0.02(+0.57%)
Mar 06, 2008 4.236 4.236 4.097 4.124 2,463,443 -0.14(-3.39%)
Mar 05, 2008 4.290 4.391 4.188 4.268 2,780,442 -0.01(-0.24%)
Mar 04, 2008 4.030 4.289 3.964 4.279 4,472,314 +0.19(+4.65%)
Mar 03, 2008 4.002 4.103 3.954 4.089 1,928,892 +0.11(+2.64%)
Feb 29, 2008 4.093 4.125 3.970 3.983 2,348,178 -0.16(-3.81%)
Feb 28, 2008 4.261 4.365 4.131 4.141 1,925,499 -0.11(-2.68%)
Feb 27, 2008 4.277 4.363 4.213 4.255 2,856,699 -0.07(-1.69%)
Feb 26, 2008 4.248 4.385 4.227 4.328 2,335,475 +0.06(+1.40%)
Feb 25, 2008 4.225 4.360 4.169 4.268 1,999,581 +0.03(+0.65%)
Feb 22, 2008 4.362 4.384 4.143 4.241 2,586,944 -0.11(-2.49%)
Feb 21, 2008 4.384 4.477 4.347 4.349 4,101,456 -0.01(-0.30%)
Feb 20, 2008 4.268 4.396 4.235 4.362 3,097,413 +0.11(+2.68%)
Feb 19, 2008 4.407 4.454 4.210 4.248 4,235,629 -0.09(-2.12%)
Feb 18, 2008 4.394 4.453 4.312 4.340 3,768,161 +0.00(+0.00%)
Feb 15, 2008 4.394 4.453 4.312 4.340 3,768,161 -0.11(-2.37%)
Feb 14, 2008 4.586 4.700 4.444 4.445 5,258,792 -0.10(-2.28%)
Feb 13, 2008 4.419 4.568 4.371 4.549 5,145,367 +0.17(+3.87%)
Feb 12, 2008 4.350 4.455 4.344 4.379 2,576,121 +0.05(+1.05%)
Feb 11, 2008 4.476 4.480 4.305 4.334 4,773,982 -0.14(-3.10%)
Feb 08, 2008 4.385 4.586 4.312 4.473 4,556,541 +0.06(+1.39%)
Feb 07, 2008 4.244 4.498 4.220 4.412 7,370,989 +0.15(+3.57%)
Feb 06, 2008 4.248 4.328 4.201 4.260 3,659,540 +0.05(+1.08%)
Feb 05, 2008 4.211 4.384 4.203 4.214 4,953,477 -0.10(-2.30%)
Feb 04, 2008 4.292 4.378 4.248 4.314 4,020,301 +0.02(+0.44%)
Feb 01, 2008 4.360 4.384 4.181 4.295 8,074,773 +0.03(+0.79%)
Jan 31, 2008 3.953 4.385 3.953 4.261 21,758,064 +0.36(+9.18%)
Jan 30, 2008 3.839 4.011 3.808 3.903 5,779,516 +0.02(+0.57%)
Jan 29, 2008 3.776 3.920 3.748 3.881 4,573,007 +0.12(+3.23%)
Jan 28, 2008 3.663 3.770 3.618 3.760 4,699,142 +0.01(+0.39%)
Jan 25, 2008 3.697 3.863 3.697 3.745 8,231,630 +0.10(+2.85%)
Jan 24, 2008 3.669 3.707 3.574 3.641 5,284,917 +0.01(+0.36%)
Jan 23, 2008 3.114 3.684 3.070 3.628 6,068,398 +0.43(+13.59%)
Jan 22, 2008 3.032 3.267 2.969 3.194 3,746,982 +0.04(+1.35%)
Jan 21, 2008 3.232 3.345 3.097 3.152 6,708,889 +0.00(+0.00%)
Jan 18, 2008 3.232 3.345 3.097 3.152 6,708,889 -0.12(-3.53%)
Jan 17, 2008 3.312 3.422 3.267 3.267 5,796,297 -0.04(-1.19%)
Jan 16, 2008 3.152 3.359 3.092 3.307 3,647,616 +0.14(+4.43%)
Jan 15, 2008 3.143 3.254 3.099 3.166 2,853,750 -0.07(-2.17%)
Jan 14, 2008 3.076 3.270 3.074 3.236 1,903,321 +0.19(+6.19%)
Jan 11, 2008 3.198 3.198 3.042 3.048 3,588,236 -0.18(-5.66%)
Jan 10, 2008 3.078 3.282 3.005 3.231 3,078,997 +0.11(+3.51%)
Jan 09, 2008 3.048 3.134 2.997 3.121 2,014,193 +0.07(+2.35%)
Jan 08, 2008 3.233 3.277 3.042 3.049 2,266,969 -0.16(-5.05%)
Jan 07, 2008 3.203 3.286 3.116 3.212 2,253,273 +0.02(+0.78%)
Jan 04, 2008 3.131 3.223 3.045 3.187 4,211,603 +0.01(+0.23%)
Jan 03, 2008 3.225 3.302 3.172 3.179 2,869,040 -0.07(-2.07%)
Jan 02, 2008 3.318 3.364 3.185 3.247 4,127,404 -0.13(-3.89%)
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.