Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

168.53 -1.31 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005 7.804 7.841 7.709 7.755 430,001 -0.12(-1.50%)
Dec 29, 2005 7.873 7.965 7.798 7.873 434,521 +0.06(+0.74%)
Dec 28, 2005 7.827 7.858 7.654 7.815 430,405 +0.07(+0.89%)
Dec 27, 2005 8.100 8.111 7.737 7.746 984,229 -0.26(-3.23%)
Dec 23, 2005 7.703 8.114 7.694 8.005 1,479,776 +0.31(+4.04%)
Dec 22, 2005 7.542 7.703 7.542 7.694 610,020 +0.12(+1.52%)
Dec 21, 2005 7.421 7.709 7.421 7.579 1,020,038 +0.18(+2.49%)
Dec 20, 2005 7.507 7.533 7.392 7.395 528,699 -0.08(-1.12%)
Dec 19, 2005 7.758 7.760 7.479 7.479 1,851,085 -0.18(-2.37%)
Dec 16, 2005 7.665 7.760 7.548 7.660 2,122,908 +0.10(+1.37%)
Dec 15, 2005 7.438 7.737 7.427 7.556 1,866,288 +0.16(+2.18%)
Dec 14, 2005 7.375 7.464 7.323 7.395 1,057,516 -0.01(-0.16%)
Dec 13, 2005 7.107 7.456 7.050 7.407 1,765,606 +0.29(+4.04%)
Dec 12, 2005 7.030 7.139 7.018 7.119 948,406 +0.08(+1.14%)
Dec 09, 2005 6.903 7.093 6.866 7.038 792,470 +0.13(+1.87%)
Dec 08, 2005 6.984 7.070 6.826 6.909 371,302 -0.11(-1.60%)
Dec 07, 2005 7.119 7.154 6.952 7.021 558,250 -0.09(-1.33%)
Dec 06, 2005 7.217 7.248 7.047 7.116 987,755 -0.08(-1.08%)
Dec 05, 2005 7.191 7.274 7.037 7.194 988,238 -0.04(-0.52%)
Dec 02, 2005 7.271 7.283 6.831 7.231 1,875,668 +0.01(+0.20%)
Dec 01, 2005 7.479 7.525 7.194 7.217 1,217,552 +2.34(+48.13%)
Nov 30, 2005 4.863 4.910 4.748 4.872 970,716 -0.03(-0.60%)
Nov 29, 2005 4.802 4.904 4.795 4.901 399,489 +0.09(+1.86%)
Nov 28, 2005 4.910 4.975 4.770 4.812 843,247 -0.10(-2.06%)
Nov 25, 2005 4.960 4.960 4.891 4.913 77,702 -0.03(-0.70%)
Nov 23, 2005 4.958 4.967 4.912 4.947 386,415 +0.01(+0.21%)
Nov 22, 2005 4.958 4.983 4.927 4.937 683,003 -0.06(-1.13%)
Nov 21, 2005 4.871 5.023 4.781 4.993 1,422,250 +0.09(+1.77%)
Nov 18, 2005 4.878 4.912 4.813 4.906 1,417,332 +0.06(+1.29%)
Nov 17, 2005 4.858 4.923 4.817 4.844 2,377,900 -0.21(-4.08%)
Nov 16, 2005 5.011 5.059 4.978 5.050 912,809 +0.04(+0.89%)
Nov 15, 2005 5.079 5.079 4.921 5.005 1,579,266 -0.03(-0.63%)
Nov 14, 2005 5.099 5.114 5.006 5.037 1,240,953 -0.01(-0.15%)
Nov 11, 2005 4.894 5.108 4.894 5.045 1,608,131 +0.11(+2.17%)
Nov 10, 2005 4.839 4.941 4.729 4.937 1,415,335 +0.11(+2.33%)
Nov 09, 2005 4.855 4.868 4.788 4.825 857,474 -0.01(-0.16%)
Nov 08, 2005 4.798 4.853 4.676 4.832 1,059,672 +0.01(+0.27%)
Nov 07, 2005 4.699 4.839 4.664 4.819 2,361,484 +0.15(+3.29%)
Nov 04, 2005 4.863 4.863 4.609 4.666 1,596,882 -0.07(-1.46%)
Nov 03, 2005 4.826 4.891 4.697 4.735 4,039,474 -0.11(-2.27%)
Nov 02, 2005 4.730 4.863 4.696 4.845 1,734,186 +0.20(+4.32%)
Nov 01, 2005 4.551 4.745 4.536 4.644 1,851,245 +0.12(+2.66%)
Oct 31, 2005 4.357 4.531 4.357 4.524 1,178,150 +0.17(+4.00%)
Oct 28, 2005 4.173 4.362 4.173 4.350 1,138,115 +0.17(+4.10%)
Oct 27, 2005 4.344 4.344 4.170 4.179 544,975 -0.14(-3.17%)
Oct 26, 2005 4.409 4.416 4.219 4.316 805,038 -0.07(-1.66%)
Oct 25, 2005 4.358 4.431 4.281 4.389 1,084,980 +0.04(+0.97%)
Oct 24, 2005 4.269 4.368 4.269 4.347 1,253,302 +0.11(+2.63%)
Oct 21, 2005 4.116 4.362 4.116 4.235 2,349,067 +0.18(+4.54%)
Oct 20, 2005 4.147 4.175 3.963 4.051 845,709 -0.11(-2.58%)
Oct 19, 2005 4.026 4.179 3.972 4.159 609,473 +0.12(+2.88%)
Oct 18, 2005 4.077 4.087 3.987 4.042 380,162 -0.05(-1.25%)
Oct 17, 2005 4.150 4.150 3.995 4.093 453,020 -0.04(-0.93%)
Oct 14, 2005 4.072 4.147 4.014 4.132 439,388 +0.11(+2.67%)
Oct 13, 2005 4.067 4.067 3.950 4.024 460,441 -0.02(-0.54%)
Oct 12, 2005 4.164 4.165 4.001 4.046 750,568 -0.10(-2.31%)
Oct 11, 2005 4.187 4.248 4.129 4.142 874,725 -0.02(-0.52%)
Oct 10, 2005 4.210 4.220 4.137 4.164 321,661 -0.01(-0.28%)
Oct 07, 2005 4.119 4.216 4.102 4.175 417,162 +0.09(+2.13%)
Oct 06, 2005 4.164 4.238 4.056 4.088 1,067,322 -0.05(-1.14%)
Oct 05, 2005 4.275 4.275 4.111 4.136 395,358 -0.13(-3.03%)
Oct 04, 2005 4.329 4.338 4.192 4.265 596,295 -0.04(-0.86%)
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.