$71.19 -0.85 (%) Old Dominion Freight Line Inc - NASDAQ

May. 22, 2015 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODFL historical data

Date Open High Low Close Volume
5/21/201571.1872.2470.3672.04912,777
5/20/201571.8572.4970.7370.77563,804
5/19/201572.4572.8071.7971.91618,595
5/18/201570.7672.5170.7372.30545,531
5/15/201570.8171.4470.6770.96470,766
5/14/201571.3572.0370.7570.851,112,374
5/13/201572.0472.1470.8671.23721,772
5/12/201571.5772.0771.1272.01447,553
5/11/201572.4072.5771.8972.14487,033
5/8/201572.4673.1472.2972.39457,426
5/7/201570.8271.9870.7871.75393,492
5/6/201570.8570.8569.9470.77414,835
5/5/201571.6772.0770.3870.50838,521
5/4/201572.0072.6571.3571.87686,280
5/1/201570.7872.0970.6672.01926,869
4/30/201572.8273.5970.9371.131,139,021
4/29/201574.4574.6172.7873.141,097,703
4/28/201574.4075.2774.2274.89548,362
4/27/201574.7175.5174.2574.491,123,918
4/24/201575.2075.4974.1074.34490,959
4/23/201574.1375.6373.9175.29532,742
4/22/201574.9374.9374.0474.50514,148
4/21/201574.4875.2174.2774.79621,178
4/20/201573.0574.5372.8874.24454,016
4/17/201572.6473.0172.3372.78621,031
4/16/201572.6173.1372.0273.00590,466
4/15/201572.3372.9072.0372.58546,634
4/14/201571.4772.3271.3172.20492,946
4/13/201571.9072.9471.9072.00456,499
4/10/201571.6972.2571.5872.14696,975
4/9/201571.5472.3571.5071.68584,006
4/8/201572.3272.4971.4671.89938,720
4/7/201572.4073.1472.2572.52582,354
4/6/201573.0773.7172.3372.40901,030
4/2/201575.2575.5773.2073.421,508,333
4/1/201576.9776.9874.9875.561,022,235
3/31/201577.1177.4876.9677.30618,560
3/30/201577.1777.8177.0977.48423,555
3/27/201576.8577.2676.6277.07453,578
3/26/201576.3877.2875.7976.98484,473
3/25/201578.3978.3976.7576.78537,609
3/24/201579.6079.6078.0678.18478,583
3/23/201579.8980.0579.2379.28515,227
3/20/201580.2080.3579.5780.131,042,153
3/19/201580.1180.9680.0280.37475,165
3/18/201579.6780.5778.8880.38437,873
3/17/201579.3579.9979.3079.78468,793
3/16/201578.5579.4078.1979.28319,904
3/13/201578.2778.7177.7078.19259,531
3/12/201577.9978.7577.8678.41274,300
3/11/201576.6377.9276.5177.89465,005
3/10/201577.1677.5076.4476.81547,451
3/9/201577.6178.0477.4277.75259,697
3/6/201577.2678.2577.2177.51427,479
3/5/201577.6677.8177.0277.65354,184
3/4/201577.9378.3277.1777.65354,561
3/3/201579.2179.3377.8278.03630,564
3/2/201578.2679.4678.2679.36439,673
2/27/201578.1578.4078.0178.12405,362
2/26/201578.5078.8078.0078.36481,302
2/25/201578.3378.8878.3378.55479,473
2/24/201578.0078.6077.3778.43560,577
2/23/201577.9678.3877.2977.80485,521
2/20/201577.4277.8076.1877.78451,241
2/19/201576.8278.0876.4977.70700,372
2/18/201576.5277.0276.3276.91480,572
2/17/201575.9576.6475.8276.49493,292
2/13/201575.2076.4874.8476.26487,383
2/12/201574.6775.4774.5575.29590,461
2/11/201574.1774.7473.8374.54489,572
2/10/201573.9774.4173.2674.19513,061
2/9/201574.0674.3772.9973.49801,010
2/6/201572.4874.8471.5374.19769,801
2/5/201572.5075.9772.5073.671,482,293
2/4/201571.3372.0070.5771.36884,647
2/3/201572.1372.1571.3272.011,133,538
2/2/201569.7471.3169.5071.261,117,613
1/30/201570.9071.2470.0270.121,083,859
1/29/201572.6373.1271.0371.29845,582
1/28/201574.0174.9272.4372.63569,818
1/27/201573.4674.0272.8373.40739,751
1/26/201575.0775.5074.1274.25563,097
1/23/201573.7375.2073.6074.86804,781
1/22/201571.9574.2571.9573.87747,843
1/21/201572.6772.9071.0471.84753,787
1/20/201572.2173.0571.2872.74643,102
1/16/201571.7572.6471.7572.39573,299
1/15/201573.1473.5071.9172.10578,308
1/14/201572.4673.5272.1272.68621,860
1/13/201573.7874.4872.7873.33749,761
1/12/201574.0974.6773.2873.33523,920
1/9/201575.6576.3174.0374.13649,930
1/8/201574.1676.0774.0975.66575,001
1/7/201574.5475.1173.2073.72628,279
1/6/201575.5376.3673.4074.12753,944
1/5/201577.3377.3375.4775.54520,218
1/2/201577.9378.6176.2677.51353,088
12/31/201478.2178.9577.5177.64410,862
12/30/201478.2478.7877.7278.10301,242
12/29/201478.8379.3077.9378.52306,561
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center