Old Dominion Freight Line Inc (NQ: ODFL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	47.39	48.12	47.00	47.34	1,862,322	+0.27(+0.58%)
Jul 30, 2015	45.19	47.22	44.60	47.07	2,202,218	+1.40(+3.06%)
Jul 29, 2015	44.01	46.03	43.99	45.67	2,008,933	+1.66(+3.78%)
Jul 28, 2015	43.34	44.15	42.99	44.01	1,060,933	+0.82(+1.90%)
Jul 27, 2015	43.15	43.52	42.86	43.19	609,311	-0.22(-0.51%)
Jul 24, 2015	43.79	44.03	43.30	43.41	575,976	-0.39(-0.89%)
Jul 23, 2015	44.77	44.78	43.72	43.79	651,133	-0.83(-1.87%)
Jul 22, 2015	44.83	44.98	44.42	44.63	772,123	-0.29(-0.65%)
Jul 21, 2015	44.40	45.22	44.33	44.92	1,247,695	+0.56(+1.27%)
Jul 20, 2015	44.17	44.78	44.14	44.36	846,500	+0.42(+0.96%)
Jul 17, 2015	43.93	44.53	43.69	43.94	955,205	-0.03(-0.07%)
Jul 16, 2015	43.32	44.07	43.30	43.97	1,266,826	+0.87(+2.03%)
Jul 15, 2015	43.68	43.83	43.07	43.10	1,025,113	-0.50(-1.16%)
Jul 14, 2015	44.01	44.12	43.54	43.60	1,339,793	-0.44(-1.00%)
Jul 13, 2015	44.22	44.39	43.89	44.04	1,552,390	+0.24(+0.55%)
Jul 10, 2015	43.99	44.16	43.74	43.80	959,960	+0.18(+0.42%)
Jul 09, 2015	43.65	44.03	43.54	43.62	559,172	+0.44(+1.02%)
Jul 08, 2015	43.47	43.73	42.85	43.18	1,050,396	-0.67(-1.53%)
Jul 07, 2015	43.98	43.98	43.18	43.85	1,258,173	-0.01(-0.01%)
Jul 06, 2015	44.01	44.63	43.73	43.86	815,725	-0.60(-1.35%)
Jul 02, 2015	44.76	44.46	44.46	44.46	640,624	-0.20(-0.45%)
Jul 01, 2015	43.58	45.04	43.58	44.66	1,020,830	+0.26(+0.59%)
Jun 30, 2015	44.48	44.95	44.27	44.40	877,561	+0.36(+0.82%)
Jun 29, 2015	45.02	45.08	44.01	44.04	951,920	-0.53(-1.19%)
Jun 26, 2015	44.69	44.76	44.25	44.57	1,159,375	-0.10(-0.23%)
Jun 25, 2015	45.15	45.21	44.62	44.67	1,092,476	-0.22(-0.48%)
Jun 24, 2015	45.90	45.91	44.59	44.89	1,834,685	-0.98(-2.14%)
Jun 23, 2015	46.22	46.36	45.77	45.87	1,371,512	-0.39(-0.85%)
Jun 22, 2015	46.60	46.60	46.11	46.27	980,689	-0.14(-0.31%)
Jun 19, 2015	46.33	46.67	45.99	46.41	1,318,813	+0.17(+0.36%)
Jun 18, 2015	45.69	46.78	45.60	46.24	1,184,054	+0.59(+1.30%)
Jun 17, 2015	45.02	45.72	44.80	45.65	1,199,379	+0.48(+1.06%)
Jun 16, 2015	45.12	45.49	44.99	45.17	886,461	-0.04(-0.09%)
Jun 15, 2015	45.13	45.42	44.56	45.21	993,473	-0.26(-0.57%)
Jun 12, 2015	45.46	45.74	45.26	45.47	719,517	-0.19(-0.41%)
Jun 11, 2015	45.29	45.72	45.10	45.66	559,322	+0.60(+1.34%)
Jun 10, 2015	44.69	45.21	44.51	45.06	1,255,180	+0.39(+0.87%)
Jun 09, 2015	44.68	45.15	44.45	44.67	784,730	-0.06(-0.14%)
Jun 08, 2015	45.38	45.50	44.72	44.73	730,722	-0.81(-1.78%)
Jun 05, 2015	44.42	45.84	44.24	45.54	1,332,778	+1.16(+2.61%)
Jun 04, 2015	43.87	44.53	43.73	44.38	1,049,701	+0.30(+0.69%)
Jun 03, 2015	43.70	44.57	43.57	44.08	1,318,890	+0.39(+0.90%)
Jun 02, 2015	43.94	44.21	43.55	43.68	2,279,011	-0.59(-1.34%)
Jun 01, 2015	44.29	44.36	43.59	44.28	1,871,808	+0.26(+0.60%)
May 29, 2015	46.07	46.07	43.69	44.01	3,037,570	-2.19(-4.75%)
May 28, 2015	46.31	46.33	45.90	46.21	910,871	-0.12(-0.25%)
May 27, 2015	45.88	46.39	45.42	46.33	915,774	+0.89(+1.95%)
May 26, 2015	46.23	46.35	45.29	45.44	721,623	-0.66(-1.43%)
May 22, 2015	46.55	46.10	46.10	46.10	787,878	-0.52(-1.12%)
May 21, 2015	46.07	46.73	45.54	46.62	1,410,388	+0.82(+1.79%)
May 20, 2015	46.50	46.91	45.78	45.80	871,168	-0.74(-1.59%)
May 19, 2015	46.89	47.11	46.46	46.54	955,829	-0.25(-0.54%)
May 18, 2015	45.79	46.93	45.78	46.79	842,934	+0.87(+1.89%)
May 15, 2015	45.83	46.23	45.74	45.92	727,409	+0.07(+0.16%)
May 14, 2015	46.18	46.62	45.79	45.85	1,718,798	-0.25(-0.53%)
May 13, 2015	46.62	46.69	45.86	46.10	1,115,255	-0.50(-1.08%)
May 12, 2015	46.32	46.64	46.03	46.60	691,542	-0.08(-0.18%)
May 11, 2015	46.86	46.97	46.53	46.69	752,545	-0.16(-0.35%)
May 08, 2015	46.89	47.33	46.78	46.85	706,797	+0.41(+0.89%)
May 07, 2015	45.83	46.58	45.81	46.44	608,009	+0.63(+1.38%)
May 06, 2015	45.85	45.85	45.26	45.80	640,987	+0.18(+0.39%)
May 05, 2015	46.38	46.62	45.55	45.62	1,295,651	-0.89(-1.91%)
May 04, 2015	46.60	47.02	46.17	46.51	1,060,414	-0.09(-0.19%)

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.