ODFL (Old Dominion Freight Line, Inc.) - Sector: Transportation / Industry: Trucking Freight/Courier Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 165.91 166.04 164.15 167.43 0.1206% 0.0422% 1.9621% 35,233 $5,850,087
2019-08-19 168.19 165.84 165.75 169.42 0.0905% 1.5088% 2.1662% 564,100 $93,550,344
2019-08-16 163.16 165.69 163.16 166.21 2.1454% 0.5857% 1.835% 698,200 $115,684,758
2019-08-15 166.76 162.21 161.52 168.09 -2.3655% 0.3732% 3.9086% 813,100 $131,892,951
2019-08-14 169.02 166.14 165.11 171.42 -3.2833% -1.6067% 3.681% 567,200 $94,234,607
2019-08-13 166.42 171.78 165.67 171.87 3.4445% 0.2152% 3.6074% 559,000 $96,025,020
2019-08-12 164.32 166.06 163.24 166.27 0.5997% -0.4544% 1.8253% 548,700 $91,117,122
2019-08-09 166.71 165.07 164.69 166.75 -2.1923% -1.2206% 1.2353% 549,400 $90,689,458
2019-08-08 166.72 168.77 165.87 169.56 1.3512% 0.1201% 2.1762% 986,000 $166,407,220
2019-08-07 163.20 166.52 161.60 167.00 0.9518% -1.0609% 3.2305% 949,400 $158,094,088
2019-08-06 163.46 164.95 161.44 165.38 1.7582% 0.839% 2.3824% 520,000 $85,774,000
2019-08-05 162.86 162.10 160.85 164.56 -2.3847% -1.927% 2.2545% 1,002,800 $162,553,880
2019-08-02 165.97 166.06 164.37 166.85 -0.2343% -0.2884% 1.4864% 626,900 $104,103,014
2019-08-01 166.55 166.45 165.38 169.36 -0.3174% -0.2575% 2.35% 1,058,700 $176,220,615
2019-07-31 165.34 166.98 165.14 168.75 1.0347% 0.0424% 2.1393% 752,100 $125,585,657
2019-07-30 162.58 165.27 161.78 165.40 0.4498% -1.1852% 2.1886% 559,200 $92,418,984
2019-07-29 164.84 164.53 162.94 165.95 -0.1881% 0% 1.8138% 374,500 $61,616,485
2019-07-26 165.46 164.84 163.29 165.98 1.1164% 1.4967% 1.6207% 545,700 $89,953,188
2019-07-25 164.50 163.02 160.68 168.99 -0.6157% 0.2865% 4.9175% 1,294,900 $211,094,598
2019-07-24 160.87 164.03 159.99 164.44 2.0404% 0.0747% 2.7062% 1,144,900 $187,797,947
2019-07-23 156.71 160.75 156.45 160.78 2.9261% 0.3394% 2.6931% 637,300 $102,445,975
2019-07-22 155.20 156.18 155.00 157.39 0.6314% 0% 1.5206% 524,000 $81,838,320
2019-07-19 154.65 155.20 154.65 156.31 0.9694% 0.6115% 1.0619% 416,400 $64,625,279
2019-07-18 153.60 153.71 152.27 154.69 0.0716% 0% 1.5644% 578,400 $88,905,864
2019-07-17 152.47 153.60 150.15 153.94 0.0912% -0.6451% 2.462% 592,800 $91,054,080
2019-07-16 150.90 153.46 148.71 156.70 3.2219% 1.5% 5.0989% 755,100 $115,877,646
2019-07-15 150.15 148.67 147.87 151.81 -0.8536% 0.1334% 2.5953% 351,800 $52,302,105
2019-07-12 142.67 149.95 142.67 151.09 5.007% -0.091% 5.5728% 490,300 $73,520,485
2019-07-11 140.30 142.80 140.01 144.30 0.1613% -1.5922% 2.9747% 434,500 $62,046,600
2019-07-10 146.78 142.57 142.28 147.74 -2.5695% 0.3075% 3.6957% 419,700 $59,836,629
2019-07-09 146.21 146.33 145.40 146.92 -0.5302% -0.6118% 1.0316% 374,300 $54,771,319
2019-07-08 148.78 147.11 146.37 148.78 -1.9528% -0.8398% 1.6198% 484,900 $71,333,639
2019-07-05 148.99 150.04 147.83 150.33 0.3411% -0.359% 1.663% 164,700 $24,711,588
2019-07-03 148.59 149.53 148.59 150.24 0.6462% 0.0135% 1.0996% 193,400 $28,919,102
2019-07-02 149.97 148.57 148.00 151.38 -0.9335% 0% 2.2328% 304,800 $45,284,136
2019-07-01 150.28 149.97 148.49 152.64 0.4757% 0.6834% 2.7221% 376,000 $56,388,720
2019-06-28 148.50 149.26 148.50 150.93 1.3581% 0.842% 1.61% 1,399,000 $208,814,740
2019-06-27 144.73 147.26 144.31 147.38 2.6131% 0.8501% 2.0831% 338,900 $49,906,414
2019-06-26 142.57 143.51 142.11 143.68 1.0207% 0.359% 1.0909% 273,200 $39,206,932
2019-06-25 143.01 142.06 140.99 144.58 -0.3228% 0.3438% 2.4831% 336,200 $47,760,572
2019-06-24 146.50 142.52 142.32 147.44 -2.3635% 0.3606% 3.4726% 358,400 $51,079,168
2019-06-21 145.34 145.97 144.62 148.21 0.2679% -0.1649% 2.4222% 690,500 $100,792,285
2019-06-20 143.92 145.58 143.27 145.72 2.4995% 1.3307% 1.6813% 354,200 $51,564,436
2019-06-19 141.00 142.03 140.61 142.94 0.8521% 0.1224% 1.6301% 362,400 $51,471,672
2019-06-18 139.41 140.83 139.03 142.50 1.4041% 0.3816% 2.4351% 302,500 $42,601,075
2019-06-17 141.96 138.88 138.46 142.62 -2.2247% -0.0563% 2.9168% 300,600 $41,747,328
2019-06-14 141.16 142.04 139.01 142.39 0.3887% -0.2332% 2.3723% 315,400 $44,799,416
2019-06-13 142.38 141.49 141.03 143.67 -0.3592% 0.2676% 1.8431% 386,900 $54,742,481
2019-06-12 140.72 142.00 139.83 142.47 0.8953% -0.0142% 1.853% 429,700 $61,017,400
2019-06-11 140.05 140.74 139.65 141.78 1.2008% 0.7047% 1.5009% 441,800 $62,178,932
2019-06-10 137.00 139.07 136.32 140.50 2.1372% 0.6169% 2.9758% 328,900 $45,740,123
2019-06-07 136.31 136.16 135.30 137.19 0.5762% 0.687% 1.3777% 282,400 $38,451,584
2019-06-06 135.27 135.38 132.91 135.69 -0.2358% -0.3169% 2.0452% 407,200 $55,126,736
2019-06-05 135.95 135.70 134.42 137.19 0.3476% 0.5324% 2.0191% 344,900 $46,802,929
2019-06-04 133.79 135.23 133.29 135.52 2.7193% 1.6255% 1.6418% 497,200 $67,236,356
2019-06-03 132.05 131.65 130.87 135.41 -0.5965% -0.2945% 3.3528% 682,300 $89,824,795
2019-05-31 132.98 132.44 131.61 134.56 -1.3188% -0.9165% 2.1887% 565,200 $74,855,088
2019-05-30 134.51 134.21 132.00 135.74 -0.0372% 0.1862% 2.7553% 577,400 $77,492,854
2019-05-29 136.50 134.26 133.79 136.96 -2.0572% -0.4231% 2.3145% 548,200 $73,601,332
2019-05-28 138.68 137.08 136.54 139.72 -1.011% 0.1444% 2.276% 754,900 $103,481,692
2019-05-24 140.85 138.48 137.45 141.00 -0.8591% 0.835% 2.5177% 582,900 $80,719,992
2019-05-23 141.76 139.68 138.98 141.76 -2.8178% -1.3706% 1.9611% 502,700 $70,217,136
2019-05-22 145.59 143.73 141.14 146.44 -1.4806% -0.2056% 3.6192% 612,000 $87,962,760
2019-05-21 147.37 145.89 145.36 148.14 -0.7011% 0.3063% 1.8784% 412,800 $60,223,391
2019-05-20 144.84 146.92 144.31 148.66 0.5406% -0.8828% 2.9261% 520,600 $76,486,552
2019-05-17 145.13 146.13 144.95 147.69 -0.0616% -0.7455% 1.8552% 601,300 $87,867,969
2019-05-16 145.79 146.22 145.79 147.67 0.7858% 0.4894% 1.2731% 372,400 $54,452,328
2019-05-15 142.81 145.08 142.17 145.72 0.5475% -1.0257% 2.4395% 481,200 $69,812,496
2019-05-14 142.15 144.29 142.15 146.13 1.713% 0.2044% 2.7236% 427,900 $61,741,691
2019-05-13 143.66 141.86 140.88 144.35 -3.0879% -1.8582% 2.4039% 565,900 $80,278,574
2019-05-10 146.01 146.38 142.56 147.24 0.1231% -0.13% 3.1788% 527,300 $77,186,174
2019-05-09 143.96 146.20 143.37 147.23 0.4121% -1.1264% 2.6217% 349,600 $51,111,519
2019-05-08 147.67 145.60 145.35 148.86 -1.4418% -0.0406% 2.3546% 491,800 $71,606,080
2019-05-07 152.16 147.73 146.19 153.38 -3.8842% -1.002% 4.6877% 731,800 $108,108,813
2019-05-06 149.83 153.70 149.17 154.47 0.2675% -2.2572% 3.4311% 405,900 $62,386,829
2019-05-03 150.99 153.29 150.89 154.60 2.1593% 0.6265% 2.3997% 341,900 $52,409,851
2019-05-02 148.00 150.05 147.25 150.88 0.7317% -0.6445% 2.4027% 426,600 $64,011,330
2019-05-01 149.00 148.96 145.70 149.25 -0.2144% -0.1876% 2.3802% 812,600 $121,044,896
2019-04-30 149.55 149.28 145.60 149.69 -0.3405% -0.1602% 2.7323% 539,900 $80,596,272
2019-04-29 152.61 149.79 148.90 152.61 -2.6516% -0.8189% 2.4343% 725,800 $108,717,582
2019-04-26 151.80 153.87 151.00 155.19 1.064% -0.2956% 2.6999% 426,700 $65,656,329
2019-04-25 160.00 152.25 149.46 162.99 -4.2091% 0.6669% 8.3011% 1,550,900 $236,124,525
2019-04-24 155.51 158.94 154.95 159.31 2.6612% 0.4457% 2.7363% 747,900 $118,871,226
2019-04-23 156.86 154.82 154.44 156.86 -0.6736% 0.6351% 1.5428% 460,300 $71,263,646
2019-04-22 154.99 155.87 153.79 156.49 0.4123% -0.1546% 1.7253% 373,500 $58,217,445
2019-04-18 157.60 155.23 154.68 159.20 -1.1777% 0.331% 2.8402% 469,500 $72,880,485
2019-04-17 155.50 157.08 154.98 157.85 1.4532% 0.4327% 1.8196% 503,900 $79,152,612
2019-04-16 151.58 154.83 151.16 155.33 1.5478% -0.5837% 2.6846% 451,900 $69,967,677
2019-04-15 154.12 152.47 151.84 155.18 -0.8261% 0.2472% 2.1556% 459,400 $70,044,718
2019-04-12 153.90 153.74 152.83 155.40 0.2936% 0.3979% 1.6538% 380,200 $58,451,948
2019-04-11 150.70 153.29 150.70 153.97 1.9826% 0.2595% 2.1238% 478,500 $73,349,265
2019-04-10 151.08 150.31 149.54 151.43 -0.2257% 0.2854% 1.2481% 382,100 $57,433,451
2019-04-09 152.32 150.65 150.36 152.32 -1.336% -0.2423% 1.2872% 276,700 $41,684,855
2019-04-08 151.30 152.69 150.00 152.72 0.6194% -0.2965% 1.781% 192,500 $29,392,825
2019-04-05 152.13 151.75 151.32 154.00 -0.2367% 0.0131% 1.7403% 450,000 $68,287,500
2019-04-04 150.24 152.11 150.09 152.90 1.4472% 0.2001% 1.839% 443,400 $67,445,574
2019-04-03 149.35 149.94 148.84 152.88 0.9085% 0.5115% 2.6459% 557,700 $83,621,538
2019-04-02 149.10 148.59 147.44 149.95 -0.4556% -0.1139% 1.6772% 446,500 $66,345,435
2019-04-01 146.01 149.27 145.51 149.73 3.3797% 1.122% 2.8184% 410,500 $61,275,335
2019-03-29 146.10 144.39 144.04 146.70 0% 0% 0% 460,100 $66,433,838