Old Dominion Freight Line Inc (NQ: ODFL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	44.48	44.95	44.27	44.40	877,554	+0.36(+0.82%)
Jun 29, 2015	45.02	45.08	44.01	44.04	951,912	-0.53(-1.19%)
Jun 26, 2015	44.69	44.76	44.25	44.57	1,159,366	-0.10(-0.23%)
Jun 25, 2015	45.15	45.21	44.62	44.68	1,092,467	-0.22(-0.48%)
Jun 24, 2015	45.90	45.91	44.59	44.89	1,834,670	-0.98(-2.14%)
Jun 23, 2015	46.22	46.36	45.77	45.87	1,371,501	-0.39(-0.85%)
Jun 22, 2015	46.60	46.60	46.11	46.27	980,681	-0.14(-0.31%)
Jun 19, 2015	46.33	46.67	45.99	46.41	1,318,802	+0.16(+0.36%)
Jun 18, 2015	45.69	46.79	45.60	46.24	1,184,045	+0.59(+1.30%)
Jun 17, 2015	45.02	45.72	44.80	45.65	1,199,370	+0.48(+1.06%)
Jun 16, 2015	45.12	45.49	44.99	45.17	886,454	-0.04(-0.09%)
Jun 15, 2015	45.13	45.42	44.57	45.21	993,464	-0.26(-0.57%)
Jun 12, 2015	45.46	45.74	45.26	45.47	719,511	-0.19(-0.41%)
Jun 11, 2015	45.29	45.72	45.10	45.66	559,318	+0.60(+1.34%)
Jun 10, 2015	44.69	45.21	44.51	45.06	1,255,170	+0.39(+0.87%)
Jun 09, 2015	44.68	45.15	44.45	44.67	784,724	-0.06(-0.14%)
Jun 08, 2015	45.38	45.50	44.72	44.73	730,716	-0.81(-1.78%)
Jun 05, 2015	44.42	45.84	44.24	45.54	1,332,767	+1.16(+2.61%)
Jun 04, 2015	43.87	44.53	43.73	44.38	1,049,693	+0.30(+0.69%)
Jun 03, 2015	43.70	44.57	43.57	44.08	1,318,879	+0.39(+0.90%)
Jun 02, 2015	43.94	44.21	43.55	43.69	2,278,992	-0.59(-1.34%)
Jun 01, 2015	44.29	44.36	43.59	44.28	1,871,793	+0.26(+0.60%)
May 29, 2015	46.07	46.07	43.69	44.02	3,037,545	-2.19(-4.75%)
May 28, 2015	46.31	46.33	45.90	46.21	910,864	-0.12(-0.25%)
May 27, 2015	45.88	46.39	45.42	46.33	915,767	+0.89(+1.95%)
May 26, 2015	46.23	46.35	45.29	45.44	721,617	-0.66(-1.43%)
May 22, 2015	46.55	46.10	46.10	46.10	787,871	-0.52(-1.12%)
May 21, 2015	46.07	46.73	45.54	46.62	1,410,377	+0.82(+1.79%)
May 20, 2015	46.50	46.91	45.78	45.80	871,161	-0.74(-1.59%)
May 19, 2015	46.89	47.12	46.46	46.54	955,822	-0.25(-0.54%)
May 18, 2015	45.79	46.93	45.78	46.79	842,927	+0.87(+1.89%)
May 15, 2015	45.83	46.23	45.74	45.92	727,404	+0.07(+0.16%)
May 14, 2015	46.18	46.62	45.79	45.85	1,718,784	-0.25(-0.53%)
May 13, 2015	46.62	46.69	45.86	46.10	1,115,245	-0.50(-1.08%)
May 12, 2015	46.32	46.64	46.03	46.60	691,536	-0.08(-0.18%)
May 11, 2015	46.86	46.97	46.53	46.69	752,539	-0.16(-0.35%)
May 08, 2015	46.90	47.34	46.79	46.85	706,791	+0.41(+0.89%)
May 07, 2015	45.83	46.58	45.81	46.44	608,004	+0.63(+1.38%)
May 06, 2015	45.85	45.85	45.26	45.80	640,982	+0.18(+0.39%)
May 05, 2015	46.38	46.62	45.55	45.62	1,295,640	-0.89(-1.91%)
May 04, 2015	46.60	47.02	46.17	46.51	1,060,405	-0.09(-0.19%)
May 01, 2015	45.81	46.66	45.73	46.60	1,432,151	+0.57(+1.24%)
Apr 30, 2015	47.13	47.63	45.90	46.03	1,759,958	-1.30(-2.75%)
Apr 29, 2015	48.18	48.29	47.10	47.34	1,696,115	-1.13(-2.34%)
Apr 28, 2015	48.15	48.71	48.03	48.47	847,301	+0.26(+0.54%)
Apr 27, 2015	48.35	48.87	48.05	48.21	1,736,621	+0.10(+0.20%)
Apr 24, 2015	48.67	48.86	47.96	48.11	758,605	-0.61(-1.26%)
Apr 23, 2015	47.98	48.95	47.83	48.73	823,166	+0.51(+1.06%)
Apr 22, 2015	48.49	48.49	47.92	48.22	794,435	-0.18(-0.38%)
Apr 21, 2015	48.20	48.67	48.07	48.40	959,813	+0.35(+0.73%)
Apr 20, 2015	47.28	48.23	47.28	48.05	701,522	+0.94(+2.01%)
Apr 17, 2015	47.01	47.25	46.81	47.10	959,586	-0.14(-0.30%)
Apr 16, 2015	46.99	47.33	46.61	47.24	912,358	+0.27(+0.58%)
Apr 15, 2015	46.81	47.18	46.62	46.97	844,631	+0.25(+0.53%)
Apr 14, 2015	46.25	46.80	46.15	46.73	761,675	+0.13(+0.28%)
Apr 13, 2015	46.53	47.21	46.53	46.60	705,359	-0.09(-0.19%)
Apr 10, 2015	46.40	46.76	46.33	46.69	1,076,930	+0.30(+0.64%)
Apr 09, 2015	46.30	46.82	46.27	46.39	902,376	-0.14(-0.29%)
Apr 08, 2015	46.80	46.91	46.25	46.53	1,450,407	-0.40(-0.86%)
Apr 07, 2015	46.86	47.33	46.76	46.93	899,824	+0.07(+0.16%)
Apr 06, 2015	47.29	47.70	46.81	46.86	1,392,226	-0.66(-1.39%)
Apr 02, 2015	48.70	47.52	47.52	47.52	2,330,395	-1.38(-2.83%)

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.