Skip to main content

Old Dominion Freight Line Inc (NQ: ODFL )

427.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.046 8.138 7.945 8.003 1,500,327 -0.02(-0.29%)
Jan 30, 2007 7.738 8.054 7.701 8.026 2,501,840 +0.30(+3.88%)
Jan 29, 2007 7.553 7.735 7.553 7.726 815,253 +0.14(+1.86%)
Jan 26, 2007 7.605 7.648 7.464 7.585 2,090,132 +0.00(+0.04%)
Jan 25, 2007 7.686 7.700 7.568 7.582 1,508,540 -0.09(-1.13%)
Jan 24, 2007 7.576 7.700 7.475 7.668 1,333,968 +0.05(+0.64%)
Jan 23, 2007 7.545 7.663 7.458 7.619 995,639 +0.03(+0.46%)
Jan 22, 2007 7.841 7.879 7.545 7.585 1,026,222 -0.18(-2.30%)
Jan 19, 2007 7.778 7.844 7.726 7.764 572,795 -0.05(-0.59%)
Jan 18, 2007 7.818 7.838 7.738 7.810 1,153,287 +0.01(+0.18%)
Jan 17, 2007 7.879 7.959 7.746 7.795 1,453,234 -0.13(-1.67%)
Jan 16, 2007 7.853 8.075 7.789 7.928 1,380,631 +0.06(+0.77%)
Jan 12, 2007 7.657 7.876 7.657 7.867 1,406,732 +0.20(+2.67%)
Jan 11, 2007 7.513 7.758 7.510 7.663 1,313,706 +0.12(+1.57%)
Jan 10, 2007 7.458 7.594 7.426 7.545 1,370,012 +0.06(+0.77%)
Jan 09, 2007 7.461 7.556 7.424 7.487 951,080 +0.02(+0.23%)
Jan 08, 2007 7.452 7.556 7.357 7.470 678,932 +0.00(+0.04%)
Jan 05, 2007 7.720 7.723 7.409 7.467 1,194,729 -0.27(-3.54%)
Jan 04, 2007 7.438 7.755 7.352 7.740 2,633,189 +0.31(+4.15%)
Jan 03, 2007 7.107 7.824 7.043 7.432 3,330,475 +0.50(+7.19%)
Dec 29, 2006 6.989 7.075 6.925 6.934 1,144,790 -0.08(-1.11%)
Dec 28, 2006 7.092 7.156 6.948 7.012 1,085,714 -0.12(-1.62%)
Dec 27, 2006 7.159 7.257 7.049 7.127 845,544 -0.04(-0.60%)
Dec 26, 2006 6.983 7.193 6.983 7.170 548,458 +0.11(+1.59%)
Dec 22, 2006 7.049 7.136 6.980 7.058 761,888 -0.01(-0.08%)
Dec 21, 2006 7.193 7.213 7.026 7.064 1,010,031 -0.14(-2.00%)
Dec 20, 2006 7.294 7.444 7.193 7.208 1,243,803 -0.06(-0.87%)
Dec 19, 2006 7.127 7.294 7.098 7.271 1,049,514 +0.10(+1.32%)
Dec 18, 2006 7.303 7.346 7.136 7.176 1,020,983 -0.14(-1.93%)
Dec 15, 2006 7.536 7.789 7.308 7.317 1,926,936 -0.22(-2.91%)
Dec 14, 2006 7.311 7.553 7.311 7.536 1,145,515 +0.22(+2.95%)
Dec 13, 2006 7.392 7.412 7.216 7.320 1,081,118 -0.04(-0.51%)
Dec 12, 2006 7.720 7.761 7.251 7.357 2,603,832 -0.36(-4.67%)
Dec 11, 2006 7.551 7.787 7.530 7.717 1,425,647 +0.15(+1.98%)
Dec 08, 2006 7.735 7.749 7.539 7.568 1,760,828 -0.18(-2.27%)
Dec 07, 2006 7.732 7.830 7.689 7.743 1,639,865 -0.01(-0.07%)
Dec 06, 2006 7.738 7.787 7.697 7.749 1,741,972 -0.00(-0.04%)
Dec 05, 2006 7.876 7.936 7.706 7.752 1,241,939 -0.12(-1.46%)
Dec 04, 2006 7.778 7.997 7.772 7.867 1,348,378 +0.10(+1.34%)
Dec 01, 2006 7.775 7.821 7.573 7.764 2,031,952 +0.04(+0.52%)
Nov 30, 2006 7.654 7.824 7.473 7.723 2,068,933 +0.19(+2.52%)
Nov 29, 2006 7.968 7.968 7.447 7.533 1,933,542 -0.35(-4.46%)
Nov 28, 2006 7.812 7.931 7.758 7.885 1,239,915 +0.05(+0.59%)
Nov 27, 2006 7.968 7.980 7.798 7.838 1,644,166 -0.17(-2.12%)
Nov 24, 2006 8.057 8.075 7.945 8.008 537,110 -0.13(-1.59%)
Nov 22, 2006 8.181 8.230 8.026 8.138 821,040 -0.07(-0.84%)
Nov 21, 2006 8.152 8.219 8.098 8.207 980,299 +0.05(+0.64%)
Nov 20, 2006 8.334 8.334 8.115 8.155 899,288 -0.18(-2.14%)
Nov 17, 2006 8.419 8.419 8.268 8.334 659,753 -0.09(-1.06%)
Nov 16, 2006 8.389 8.461 8.343 8.423 631,208 +0.00(+0.03%)
Nov 15, 2006 8.273 8.440 8.259 8.420 1,126,607 +0.12(+1.49%)
Nov 14, 2006 8.135 8.308 8.101 8.296 1,016,255 +0.16(+1.95%)
Nov 13, 2006 8.060 8.150 7.997 8.138 1,130,776 +0.07(+0.89%)
Nov 10, 2006 7.919 8.075 7.919 8.066 688,423 +0.14(+1.78%)
Nov 09, 2006 7.962 7.997 7.861 7.925 1,440,557 -0.04(-0.47%)
Nov 08, 2006 7.830 7.988 7.758 7.962 1,768,559 +0.08(+0.99%)
Nov 07, 2006 7.942 8.031 7.864 7.885 982,545 -0.04(-0.55%)
Nov 06, 2006 7.818 8.054 7.801 7.928 1,952,625 +0.24(+3.19%)
Nov 03, 2006 7.931 7.974 7.614 7.683 3,741,759 -0.22(-2.81%)
Nov 02, 2006 8.083 8.121 7.896 7.905 1,916,526 -0.22(-2.76%)
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.