OLD DOMINION FREIGHT LNS $41.23

up +0.74


17/5/2013 04:17 PM  |  NASDAQ : ODFL  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

ODFL historical data

Date Open High Low Close Volume
5/17/2013 40.56 41.23 40.53 41.23 3792
5/16/2013 40.94 41.10 40.37 40.49 3208
5/15/2013 40.65 41.06 40.48 40.97 3795
5/14/2013 39.69 40.75 39.69 40.62 5095
5/13/2013 39.73 39.78 39.28 39.59 2365
5/10/2013 39.56 39.77 39.30 39.71 2900
5/9/2013 40.09 40.19 39.26 39.39 3670
5/8/2013 39.95 40.44 39.62 40.03 5037
5/7/2013 39.94 40.34 39.56 40.15 4202
5/6/2013 39.00 40.00 38.70 39.77 9343
5/3/2013 38.18 39.00 37.84 38.95 7104
5/2/2013 37.19 38.23 37.19 37.60 5045
5/1/2013 38.50 38.50 37.05 37.05 5785
4/30/2013 38.48 38.72 38.14 38.50 8183
4/29/2013 38.28 38.58 38.12 38.52 3624
4/26/2013 38.15 38.38 37.91 38.16 4202
4/25/2013 38.65 38.90 37.16 38.10 8404
4/24/2013 37.35 37.57 36.93 37.16 7274
4/23/2013 37.60 37.60 36.76 37.26 3393
4/22/2013 37.23 37.57 36.52 37.23 3489
4/19/2013 36.86 37.40 36.64 37.09 5132
4/18/2013 37.48 37.65 36.58 36.82 8890
4/17/2013 37.51 37.66 36.65 37.34 7775
4/16/2013 37.53 37.93 37.12 37.69 10961
4/15/2013 37.99 38.09 35.96 36.10 8329
4/12/2013 37.93 38.25 37.77 38.22 3876
4/11/2013 38.34 38.69 38.03 38.19 5413
4/10/2013 37.35 38.53 37.17 38.41 5415
4/9/2013 37.48 37.48 36.95 37.16 3543
4/8/2013 37.31 37.48 37.08 37.36 3026
4/5/2013 35.94 37.45 35.17 37.32 7803
4/4/2013 36.53 36.59 36.17 36.52 2741
4/3/2013 37.16 37.21 36.04 36.51 8030
4/2/2013 37.56 38.18 37.00 37.06 4032
4/1/2013 38.25 38.32 37.27 37.47 4874
3/28/2013 38.22 38.52 38.05 38.20 4163
3/27/2013 37.76 38.20 37.38 38.16 5026
3/26/2013 38.25 38.59 37.77 37.92 6256
3/25/2013 38.56 38.76 37.57 38.06 5715
3/22/2013 37.56 38.55 37.09 38.24 12856
3/21/2013 37.19 37.27 36.11 36.31 4589
3/20/2013 36.86 37.57 36.78 37.29 6863
3/19/2013 37.35 37.47 36.69 37.07 4384
3/18/2013 37.15 37.68 37.04 37.39 4132
3/15/2013 37.72 37.77 37.13 37.53 8951
3/14/2013 37.41 37.79 37.01 37.79 5710
3/13/2013 36.03 37.45 36.03 37.33 9262
3/12/2013 36.13 36.17 35.71 36.03 3220
3/11/2013 36.07 36.34 35.96 36.09 3042
3/8/2013 36.14 36.40 35.76 36.40 6097
3/7/2013 35.93 36.02 35.58 35.82 5022
3/6/2013 36.40 36.76 35.87 36.02 6380
3/5/2013 35.87 36.70 35.87 36.42 7202
3/4/2013 35.24 35.70 35.24 35.61 5618
3/1/2013 35.62 35.83 35.14 35.41 5649
2/28/2013 35.65 36.13 35.41 35.98 5123
2/27/2013 35.19 35.95 35.00 35.63 9720
2/26/2013 34.97 35.09 34.72 35.00 10922
2/25/2013 35.36 35.46 34.63 34.65 9113
2/22/2013 34.96 35.30 34.66 35.29 4890
2/21/2013 35.58 35.63 34.58 34.75 6694
2/20/2013 35.99 36.47 35.40 35.63 7346
2/19/2013 35.89 36.16 35.80 36.06 6959
2/15/2013 36.53 36.74 36.03 36.06 7196
2/14/2013 36.00 36.64 35.95 36.30 6081
2/13/2013 35.62 36.18 35.57 36.18 5956
2/12/2013 35.62 35.74 35.46 35.61 7458
2/11/2013 35.39 35.61 35.15 35.60 7560
2/8/2013 35.21 35.64 34.89 35.45 11811
2/7/2013 36.17 36.17 34.65 35.09 21393
2/6/2013 37.10 37.29 36.84 37.05 8717
2/5/2013 37.21 37.55 37.02 37.32 2856
2/4/2013 37.28 37.58 36.69 37.10 4527
2/1/2013 37.53 37.95 37.28 37.57 2872
1/31/2013 36.85 37.61 36.85 37.28 7525
1/30/2013 37.47 37.62 36.83 37.08 5983
1/29/2013 37.72 37.90 37.39 37.58 5315
1/28/2013 37.61 37.91 37.45 37.84 3910
1/25/2013 37.90 37.90 37.30 37.57 6155
1/24/2013 37.05 37.91 37.02 37.76 9028
1/23/2013 36.74 37.02 36.38 36.72 6081
1/22/2013 36.45 36.75 36.31 36.74 4565
1/18/2013 35.71 36.38 35.71 36.34 5177
1/17/2013 35.60 36.63 35.51 36.41 5409
1/16/2013 35.16 35.58 34.96 35.45 5674
1/15/2013 35.12 35.30 34.98 35.10 6622
1/14/2013 35.13 35.48 34.72 35.35 10431
1/11/2013 35.86 35.94 35.58 35.70 3071
1/10/2013 36.25 36.25 35.51 35.69 6537
1/9/2013 35.36 35.88 35.11 35.53 5169
1/8/2013 35.63 36.21 34.99 35.15 5526
1/7/2013 35.54 36.01 35.15 35.77 4170
1/4/2013 35.42 35.76 35.17 35.54 3967
1/3/2013 35.68 35.89 35.02 35.15 4168
1/2/2013 34.90 35.69 34.90 35.53 6161
12/31/2012 34.05 34.37 34.02 34.28 5154
12/28/2012 34.00 34.77 33.87 34.05 3104
12/27/2012 34.07 34.47 33.75 34.25 3364
12/26/2012 34.41 34.44 33.90 34.14 3231
12/24/2012 34.37 34.40 34.07 34.36 975
Marketplace
Trading Center