| OLD DOMINION FREIGH Add to My Watchlist | (NSDQ: ODFL) |
| Old Dominion | 28.28 | +0.69 (+2.50%) | 408,665 |
| Historical Data for ODFL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.95 | 28.43 | 27.64 | 408,665 | 28.28 | +0.69 +2.50% |
| 02/08/10 | 27.65 | 28.29 | 27.21 | 530,091 | 27.59 | -0.01 -0.04% |
| 02/05/10 | 27.78 | 28.17 | 27.10 | 598,608 | 27.60 | -0.21 -0.76% |
| 02/04/10 | 28.27 | 28.27 | 27.81 | 416,539 | 27.81 | -0.56 -1.97% |
| 02/03/10 | 27.91 | 28.51 | 27.74 | 406,415 | 28.37 | +0.34 +1.21% |
| 02/02/10 | 28.14 | 28.27 | 27.79 | 575,560 | 28.03 | -0.08 -0.28% |
| 02/01/10 | 27.58 | 28.31 | 27.50 | 650,835 | 28.11 | +0.61 +2.22% |
| 01/29/10 | 27.65 | 27.98 | 27.34 | 691,763 | 27.50 | -0.12 -0.43% |
| 01/28/10 | 28.05 | 29.06 | 27.38 | 1,522,825 | 27.62 | +0.38 +1.40% |
| 01/27/10 | 27.00 | 27.30 | 26.95 | 885,291 | 27.24 | +0.24 +0.89% |
| 01/26/10 | 26.70 | 27.18 | 26.50 | 439,039 | 27.00 | +0.31 +1.16% |
| 01/25/10 | 26.80 | 26.97 | 26.34 | 422,160 | 26.69 | +0.15 +0.57% |
| 01/22/10 | 26.85 | 27.07 | 26.38 | 468,807 | 26.54 | -0.32 -1.19% |
| 01/21/10 | 27.60 | 27.99 | 26.75 | 667,710 | 26.86 | -0.67 -2.43% |
| 01/20/10 | 27.81 | 27.81 | 27.15 | 478,399 | 27.53 | -0.35 -1.26% |
| 01/19/10 | 28.32 | 28.52 | 27.54 | 722,371 | 27.88 | -0.54 -1.90% |
| 01/18/10 | 28.42 | 28.42 | 28.42 | 0 | 28.42 | 0.00 0.00% |
| 01/15/10 | 29.26 | 29.26 | 28.04 | 860,436 | 28.42 | -0.75 -2.57% |
| 01/14/10 | 28.47 | 30.06 | 28.47 | 527,175 | 29.17 | -0.07 -0.24% |
| 01/13/10 | 29.15 | 29.42 | 28.74 | 401,320 | 29.24 | +0.16 +0.55% |
| 01/12/10 | 29.13 | 29.65 | 28.67 | 668,812 | 29.08 | -0.15 -0.51% |
| 01/11/10 | 29.49 | 29.68 | 28.98 | 400,409 | 29.23 | -0.17 -0.58% |
| 01/08/10 | 29.30 | 29.85 | 28.94 | 927,228 | 29.40 | +0.40 +1.38% |
| 01/07/10 | 29.64 | 30.75 | 28.98 | 923,116 | 29.00 | -1.47 -4.82% |
| 01/06/10 | 29.86 | 31.19 | 29.86 | 760,810 | 30.47 | +0.55 +1.84% |
| 01/05/10 | 29.17 | 30.01 | 28.50 | 1,188,378 | 29.92 | +0.63 +2.15% |
| 01/04/10 | 30.70 | 31.12 | 29.00 | 1,058,418 | 29.29 | -1.41 -4.59% |
| 01/01/10 | 30.70 | 30.70 | 30.70 | 0 | 30.70 | 0.00 0.00% |
| 12/31/09 | 31.00 | 31.15 | 30.11 | 1,332,586 | 30.70 | -2.74 -8.19% |
| 12/30/09 | 33.58 | 33.61 | 32.52 | 388,916 | 33.44 | -0.27 -0.80% |
| 12/29/09 | 32.20 | 33.92 | 32.05 | 497,477 | 33.71 | +1.65 +5.15% |
| 12/28/09 | 32.31 | 32.33 | 31.52 | 273,445 | 32.06 | -0.33 -1.02% |
| 12/25/09 | 33.23 | 33.75 | 32.22 | 346,843 | 32.39 | 0.00 0.00% |
| 12/24/09 | 33.23 | 33.75 | 32.22 | 346,843 | 32.39 | -0.61 -1.85% |
| 12/23/09 | 32.50 | 33.28 | 31.72 | 591,605 | 33.00 | +0.63 +1.95% |
| 12/22/09 | 32.21 | 32.48 | 30.74 | 1,015,081 | 32.37 | -0.71 -2.15% |
| 12/21/09 | 32.64 | 33.66 | 32.31 | 492,034 | 33.08 | +0.55 +1.69% |
| 12/18/09 | 33.68 | 34.95 | 31.99 | 2,142,870 | 32.53 | -0.24 -0.73% |
| 12/17/09 | 29.45 | 33.06 | 28.64 | 1,517,380 | 32.77 | +3.02 +10.15% |
| 12/16/09 | 30.26 | 30.68 | 29.67 | 361,852 | 29.75 | -0.24 -0.80% |
| 12/15/09 | 30.12 | 30.77 | 29.62 | 409,203 | 29.99 | -0.11 -0.37% |
| 12/14/09 | 29.65 | 30.53 | 29.50 | 446,634 | 30.10 | -0.22 -0.73% |
| 12/11/09 | 30.75 | 31.16 | 30.18 | 331,805 | 30.32 | -0.30 -0.98% |
| 12/10/09 | 31.14 | 31.21 | 30.31 | 436,528 | 30.62 | -0.28 -0.91% |
| 12/09/09 | 29.68 | 31.03 | 29.66 | 852,614 | 30.90 | +1.48 +5.03% |
| 12/08/09 | 28.03 | 29.47 | 27.73 | 414,720 | 29.42 | +1.16 +4.10% |
| 12/07/09 | 28.59 | 28.97 | 27.90 | 361,976 | 28.26 | -0.42 -1.46% |
| 12/04/09 | 27.87 | 28.95 | 27.83 | 224,618 | 28.68 | +1.03 +3.73% |
| 12/03/09 | 27.54 | 28.08 | 27.11 | 285,431 | 27.65 | +0.24 +0.88% |
| 12/02/09 | 26.62 | 27.51 | 26.50 | 779,212 | 27.41 | +0.84 +3.16% |
| \/ Download Data To Spreadsheet | ||||||
