Old Dominion Freight Line Inc (NQ: ODFL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.20	42.39	41.11	41.23	1,662,023	-1.09(-2.57%)
Nov 27, 2015	41.70	42.36	41.57	42.32	237,298	+0.56(+1.33%)
Nov 25, 2015	41.63	41.76	41.76	41.76	383,818	+0.10(+0.23%)
Nov 24, 2015	40.95	42.26	40.85	41.67	479,511	+0.38(+0.92%)
Nov 23, 2015	41.76	41.89	41.19	41.28	469,970	-0.49(-1.18%)
Nov 20, 2015	42.04	42.53	41.72	41.78	950,296	+0.03(+0.08%)
Nov 19, 2015	41.32	41.88	41.23	41.74	925,609	+0.57(+1.38%)
Nov 18, 2015	41.14	41.55	40.81	41.17	1,469,860	+0.07(+0.17%)
Nov 17, 2015	41.26	41.65	40.95	41.10	1,062,713	-0.07(-0.17%)
Nov 16, 2015	40.62	41.21	39.40	41.17	894,839	+0.52(+1.27%)
Nov 13, 2015	40.56	40.91	40.24	40.66	726,260	-0.16(-0.40%)
Nov 12, 2015	41.92	42.53	40.81	40.82	648,945	-1.35(-3.19%)
Nov 11, 2015	41.92	42.19	41.52	42.16	858,297	+0.28(+0.68%)
Nov 10, 2015	41.39	42.11	41.30	41.88	851,441	+0.55(+1.33%)
Nov 09, 2015	42.23	42.42	40.89	41.33	1,228,895	-1.09(-2.58%)
Nov 06, 2015	41.91	42.57	41.54	42.42	865,107	+0.52(+1.25%)
Nov 05, 2015	41.73	42.22	41.71	41.90	1,165,593	+0.27(+0.64%)
Nov 04, 2015	41.52	41.72	41.21	41.63	1,007,232	+0.36(+0.88%)
Nov 03, 2015	40.46	41.31	40.35	41.27	1,277,106	+0.85(+2.11%)
Nov 02, 2015	40.06	40.53	40.02	40.42	994,974	+0.33(+0.82%)
Oct 30, 2015	40.68	40.90	39.80	40.09	1,488,530	-0.71(-1.73%)
Oct 29, 2015	40.11	41.70	39.79	40.79	2,473,177	+1.48(+3.75%)
Oct 28, 2015	39.87	40.36	38.98	39.32	5,430,050	-1.22(-3.00%)
Oct 27, 2015	40.22	40.94	38.39	40.53	5,298,731	-1.76(-4.16%)
Oct 26, 2015	41.94	42.54	41.85	42.29	613,185	+0.32(+0.77%)
Oct 23, 2015	42.07	42.28	41.66	41.97	686,789	+0.11(+0.26%)
Oct 22, 2015	41.44	41.89	41.09	41.86	1,268,117	+0.31(+0.75%)
Oct 21, 2015	41.38	41.90	41.27	41.55	894,358	+0.27(+0.64%)
Oct 20, 2015	40.36	41.32	39.78	41.28	1,140,476	+0.96(+2.38%)
Oct 19, 2015	39.90	40.40	39.90	40.33	860,128	+0.10(+0.24%)
Oct 16, 2015	40.13	40.46	39.80	40.23	627,606	+0.05(+0.11%)
Oct 15, 2015	39.99	40.41	39.92	40.18	558,444	+0.29(+0.73%)
Oct 14, 2015	39.46	40.46	39.30	39.89	670,265	+0.26(+0.65%)
Oct 13, 2015	40.34	40.52	39.59	39.63	1,293,874	-1.00(-2.47%)
Oct 12, 2015	40.78	40.99	40.47	40.64	1,214,163	-0.25(-0.60%)
Oct 09, 2015	40.12	40.98	40.12	40.88	842,898	+0.84(+2.10%)
Oct 08, 2015	39.98	40.29	39.26	40.04	1,928,222	-0.26(-0.64%)
Oct 07, 2015	40.14	40.62	39.85	40.30	1,142,057	-0.32(-0.80%)
Oct 06, 2015	40.75	41.24	40.51	40.62	693,218	-0.25(-0.62%)
Oct 05, 2015	40.31	40.99	40.29	40.88	682,787	+0.65(+1.63%)
Oct 02, 2015	39.54	40.24	39.23	40.22	731,985	+0.67(+1.69%)
Oct 01, 2015	39.59	39.81	39.44	39.56	943,317	+0.08(+0.20%)
Sep 30, 2015	39.80	40.21	39.36	39.48	1,439,729	-0.17(-0.42%)
Sep 29, 2015	39.39	39.88	39.09	39.65	1,030,377	+0.29(+0.74%)
Sep 28, 2015	39.41	39.78	39.34	39.36	1,189,784	-0.41(-1.04%)
Sep 25, 2015	39.70	40.23	39.57	39.77	1,295,048	+0.41(+1.04%)
Sep 24, 2015	40.74	40.84	39.26	39.36	1,873,838	-1.79(-4.34%)
Sep 23, 2015	41.29	41.58	40.97	41.15	889,169	-0.30(-0.73%)
Sep 22, 2015	42.04	42.55	41.27	41.45	914,763	-1.26(-2.95%)
Sep 21, 2015	42.49	43.26	42.35	42.71	898,246	+0.39(+0.92%)
Sep 18, 2015	43.28	43.77	42.29	42.33	1,644,368	-1.56(-3.55%)
Sep 17, 2015	44.31	44.38	43.81	43.89	641,375	-0.31(-0.70%)
Sep 16, 2015	44.01	44.32	43.59	44.20	1,201,203	-0.10(-0.22%)
Sep 15, 2015	43.56	44.44	43.40	44.29	577,336	+0.75(+1.72%)
Sep 14, 2015	43.81	43.93	43.46	43.54	385,000	-0.34(-0.78%)
Sep 11, 2015	44.05	44.34	43.70	43.89	568,236	-0.21(-0.47%)
Sep 10, 2015	43.36	44.67	43.35	44.09	1,110,899	+0.89(+2.05%)
Sep 09, 2015	43.79	43.98	43.09	43.21	890,543	-0.54(-1.23%)
Sep 08, 2015	43.34	44.20	43.26	43.74	1,389,657	+0.98(+2.30%)
Sep 04, 2015	42.36	42.76	42.76	42.76	1,063,998	-0.14(-0.33%)
Sep 03, 2015	42.58	43.19	42.36	42.90	1,155,503	+0.57(+1.35%)
Sep 02, 2015	41.90	42.36	41.74	42.33	1,234,271	+0.67(+1.60%)

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.