$67.32 +0.04 (%) Old Dominion Freight Line Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ODFL historical data

Date Open High Low Close Volume
9/28/201667.1467.3366.5067.28284,485
9/27/201667.1667.3566.5766.98361,652
9/26/201666.5667.5366.3367.17419,712
9/23/201667.5767.6266.6467.00513,651
9/22/201668.7468.7467.5167.71818,207
9/21/201668.0368.5067.3268.19384,598
9/20/201668.5969.3767.3967.65589,963
9/19/201669.0269.7268.9369.07476,645
9/16/201668.7169.3668.4468.71996,843
9/15/201667.5869.1767.4568.96370,487
9/14/201667.4667.8967.0667.69346,348
9/13/201668.3068.4067.0767.36321,249
9/12/201666.9068.8666.9068.72422,022
9/9/201669.8370.0167.3467.36608,947
9/8/201670.4070.4970.0070.16447,016
9/7/201669.9170.6469.2170.57440,282
9/6/201670.7671.0969.7970.09515,271
9/2/201671.0771.5569.9570.90574,410
9/1/201671.3271.7570.3971.06335,352
8/31/201670.5771.2270.3371.13589,569
8/30/201669.7871.0069.7770.77423,945
8/29/201669.1369.8269.0169.79299,628
8/26/201669.4769.9468.7869.16230,542
8/25/201670.2370.2969.3369.47303,852
8/24/201669.6471.0069.6170.24437,861
8/23/201669.8770.0169.6569.80295,413
8/22/201669.9369.9369.1169.47292,632
8/19/201669.2870.1768.9169.97373,045
8/18/201669.2269.9069.0469.47374,009
8/17/201669.4170.0069.1469.51314,091
8/16/201669.5069.9569.2569.65378,393
8/15/201669.4870.2269.2169.76319,299
8/12/201669.9370.1269.3669.37442,485
8/11/201669.9670.2269.7170.09469,688
8/10/201670.2070.4469.4869.75563,170
8/9/201671.0071.0069.6270.25782,787
8/8/201670.6971.1670.6670.85347,610
8/5/201669.7370.8369.6970.65423,659
8/4/201668.9069.5268.8469.31448,647
8/3/201668.6569.3968.3069.08505,815
8/2/201669.4669.4667.5268.69510,971
8/1/201669.7569.8269.0669.39547,186
7/29/201669.7269.8568.4769.66603,619
7/28/201668.9969.6966.7669.65848,682
7/27/201667.9068.5967.4667.76923,291
7/26/201667.0568.0666.9868.04593,969
7/25/201667.2167.2566.2367.13619,486
7/22/201664.9967.5364.9967.34771,103
7/21/201664.4365.0664.1864.87668,148
7/20/201664.9765.5864.6464.78463,704
7/19/201664.7565.1364.5564.86314,519
7/18/201664.8965.4064.2965.03455,815
7/15/201665.0065.3564.1665.23933,094
7/14/201664.2665.1664.2665.08609,730
7/13/201663.5663.8162.8663.61454,275
7/12/201663.2463.8162.9963.53356,802
7/11/201662.6263.1662.5762.95455,076
7/8/201660.6662.2160.5362.16516,989
7/7/201660.3961.0159.5860.07543,292
7/6/201660.1660.4259.5560.17513,815
7/5/201661.0761.0760.0260.39363,545
7/1/201660.3261.4660.2061.30360,097
6/30/201659.2160.3158.2260.31641,649
6/29/201658.6559.6857.9859.41512,207
6/28/201657.7358.5556.9557.74820,282
6/27/201658.3258.3256.7457.15672,003
6/24/201658.8959.7358.4158.851,221,794
6/23/201660.7661.1060.4161.03391,568
6/22/201659.7560.3159.1460.06553,794
6/21/201658.8460.3058.1159.86771,085
6/20/201660.2162.0060.2161.40786,653
6/17/201658.5459.4758.3659.271,287,745
6/16/201658.1058.6257.2458.48446,533
6/15/201658.6559.2157.9858.42604,469
6/14/201659.2059.7357.7958.24811,791
6/13/201659.7460.0959.3459.44760,153
6/10/201660.6760.8259.8160.05677,789
6/9/201662.7162.7561.1861.22552,716
6/8/201662.6763.0562.3762.90435,291
6/7/201663.1063.2362.4862.56341,257
6/6/201662.6763.2462.3562.91493,645
6/3/201662.4962.6961.5962.51335,816
6/2/201662.9162.9361.4262.66572,095
6/1/201663.6863.7963.0663.52659,555
5/31/201664.4565.1564.1364.35424,756
5/27/201663.8564.7563.7264.31352,636
5/26/201664.4464.8563.5563.94478,596
5/25/201664.1564.6963.9264.12609,590
5/24/201663.9164.1963.6563.88752,015
5/23/201663.8564.2663.5663.63651,260
5/20/201662.7063.6062.7063.29478,590
5/19/201661.0362.7660.8762.38575,519
5/18/201661.9162.7461.4261.61375,375
5/17/201661.9863.7861.3062.22750,202
5/16/201662.0663.0961.7761.89530,301
5/13/201663.5463.9061.7362.18471,870
5/12/201664.8465.1462.8163.75648,560
5/11/201664.9365.3064.3464.43520,095
5/10/201664.9565.5664.7365.25640,325
5/9/201664.0765.5063.4564.71912,385
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center