Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

185.06 +1.66 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 58.44 58.88 57.42 57.44 678,432 -1.10(-1.88%)
Apr 27, 2017 58.26 59.10 57.46 58.54 1,098,927 +2.01(+3.55%)
Apr 26, 2017 55.92 56.66 55.55 56.53 944,081 +0.69(+1.24%)
Apr 25, 2017 56.21 56.48 55.00 55.84 583,426 -0.15(-0.27%)
Apr 24, 2017 55.74 56.30 55.50 55.99 737,125 +1.27(+2.32%)
Apr 21, 2017 54.41 54.87 54.12 54.72 696,746 +0.52(+0.96%)
Apr 20, 2017 53.39 54.33 53.24 54.20 637,694 +1.12(+2.10%)
Apr 19, 2017 53.24 53.60 52.99 53.08 452,981 +0.08(+0.15%)
Apr 18, 2017 53.10 53.21 52.75 53.00 463,189 -0.34(-0.63%)
Apr 17, 2017 52.71 53.40 52.44 53.34 692,446 +1.04(+2.00%)
Apr 13, 2017 53.00 53.39 52.27 52.30 938,707 -0.95(-1.78%)
Apr 12, 2017 54.39 54.39 53.14 53.24 561,840 -1.23(-2.26%)
Apr 11, 2017 54.67 54.81 53.69 54.48 581,212 -0.33(-0.60%)
Apr 10, 2017 54.21 55.24 54.21 54.81 767,400 +0.80(+1.48%)
Apr 07, 2017 54.15 54.49 53.87 54.01 466,971 -0.45(-0.83%)
Apr 06, 2017 54.35 54.63 53.98 54.46 638,102 +0.18(+0.32%)
Apr 05, 2017 55.30 55.52 54.17 54.29 1,155,760 -0.59(-1.08%)
Apr 04, 2017 54.71 55.24 54.66 54.88 624,486 +0.06(+0.12%)
Apr 03, 2017 55.50 55.87 54.80 54.81 733,945 -0.71(-1.27%)
Mar 31, 2017 55.58 55.94 55.44 55.52 516,637 -0.21(-0.37%)
Mar 30, 2017 55.52 55.87 55.34 55.73 433,522 +0.30(+0.55%)
Mar 29, 2017 55.77 55.77 54.66 55.42 643,501 -0.38(-0.69%)
Mar 28, 2017 54.70 56.28 54.49 55.81 813,099 +0.95(+1.74%)
Mar 27, 2017 54.39 54.96 53.81 54.85 687,157 -0.12(-0.22%)
Mar 24, 2017 55.37 55.70 54.50 54.98 490,688 -0.36(-0.64%)
Mar 23, 2017 55.22 55.98 54.89 55.33 816,200 +0.19(+0.35%)
Mar 22, 2017 54.92 55.44 54.49 55.14 967,242 +0.06(+0.11%)
Mar 21, 2017 56.28 56.35 54.52 55.08 704,328 -1.04(-1.85%)
Mar 20, 2017 56.64 56.76 56.05 56.12 660,101 -0.56(-0.98%)
Mar 17, 2017 56.96 57.07 56.35 56.68 1,222,712 -0.30(-0.52%)
Mar 16, 2017 57.62 57.62 56.80 56.98 544,939 -0.35(-0.61%)
Mar 15, 2017 57.20 57.51 56.92 57.33 1,000,811 +0.30(+0.52%)
Mar 14, 2017 57.58 57.83 56.63 57.03 612,528 -0.92(-1.59%)
Mar 13, 2017 58.14 58.14 57.85 57.95 369,854 -0.09(-0.16%)
Mar 10, 2017 57.91 58.16 57.39 58.04 569,407 +0.56(+0.97%)
Mar 09, 2017 58.17 58.40 57.25 57.48 444,892 -0.69(-1.19%)
Mar 08, 2017 58.67 58.67 58.05 58.18 444,927 -0.25(-0.43%)
Mar 07, 2017 58.97 59.02 58.40 58.43 437,260 -0.53(-0.89%)
Mar 06, 2017 58.89 59.35 58.66 58.95 783,501 -0.29(-0.49%)
Mar 03, 2017 59.86 59.86 58.84 59.25 939,173 -0.53(-0.89%)
Mar 02, 2017 61.38 61.38 59.51 59.78 687,799 -1.51(-2.47%)
Mar 01, 2017 59.96 61.56 59.46 61.29 762,671 +1.81(+3.05%)
Feb 28, 2017 59.98 59.98 59.43 59.48 639,785 -0.45(-0.75%)
Feb 27, 2017 59.47 59.94 59.28 59.92 746,108 +0.47(+0.78%)
Feb 24, 2017 58.54 59.46 58.39 59.46 501,939 +0.66(+1.12%)
Feb 23, 2017 59.48 59.57 58.44 58.80 484,570 -0.63(-1.06%)
Feb 22, 2017 59.89 60.19 59.11 59.42 477,487 -0.36(-0.60%)
Feb 21, 2017 60.09 60.19 59.62 59.78 452,430 -0.08(-0.14%)
Feb 17, 2017 59.86 59.86 59.86 0 -0.05(-0.08%)
Feb 16, 2017 60.18 60.60 59.42 59.91 533,990 -0.16(-0.26%)
Feb 15, 2017 59.46 60.36 59.46 60.07 574,773 +0.53(+0.89%)
Feb 14, 2017 59.77 60.03 59.24 59.53 592,299 -0.48(-0.80%)
Feb 13, 2017 60.19 60.38 59.72 60.01 774,138 +0.19(+0.31%)
Feb 10, 2017 58.92 59.96 58.82 59.83 665,402 +1.09(+1.85%)
Feb 09, 2017 57.86 59.36 57.68 58.74 769,370 +1.10(+1.91%)
Feb 08, 2017 57.03 57.85 56.34 57.63 890,450 +0.62(+1.09%)
Feb 07, 2017 58.12 58.22 56.67 57.01 880,522 -0.97(-1.67%)
Feb 06, 2017 57.76 58.35 57.69 57.98 964,070 +0.22(+0.38%)
Feb 03, 2017 56.66 57.76 56.23 57.76 917,793 +1.65(+2.95%)
Feb 02, 2017 55.85 58.55 53.79 56.11 1,789,990 -0.76(-1.33%)
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.