ODFL: Historical Prices for Old Dominion Freight Line, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.43	27.80	27.09	27.11	210,300	27.11
24-Nov-09	27.51	27.56	27.17	27.39	195,300	27.39
23-Nov-09	28.08	28.38	27.34	27.57	336,700	27.57
20-Nov-09	27.52	28.05	27.44	27.65	267,200	27.65
19-Nov-09	28.50	28.71	27.56	27.78	471,000	27.78
18-Nov-09	28.39	28.80	28.29	28.58	183,500	28.58
17-Nov-09	28.70	28.70	28.30	28.47	191,200	28.47
16-Nov-09	28.51	29.09	28.50	28.88	239,200	28.88
13-Nov-09	27.97	28.45	27.46	28.25	484,700	28.25
12-Nov-09	28.99	29.18	28.27	28.35	731,700	28.35
11-Nov-09	26.97	29.17	26.42	29.00	1,282,300	29.00
10-Nov-09	25.79	26.36	25.79	26.24	709,200	26.24
9-Nov-09	24.93	25.89	24.77	25.80	937,400	25.80
6-Nov-09	24.21	24.86	24.10	24.69	387,900	24.69
5-Nov-09	24.35	24.96	24.17	24.35	810,100	24.35
4-Nov-09	25.62	25.99	24.26	24.32	790,100	24.32
3-Nov-09	25.08	25.68	24.93	25.60	591,100	25.60
2-Nov-09	25.54	25.71	24.51	25.00	1,160,900	25.00
30-Oct-09	27.19	27.19	25.87	25.99	702,700	25.99
29-Oct-09	26.70	27.24	26.55	27.00	653,500	27.00
28-Oct-09	26.74	27.00	25.91	26.38	820,800	26.38
27-Oct-09	27.00	27.29	26.59	26.86	718,800	26.86
26-Oct-09	27.19	27.54	26.62	26.97	744,600	26.97
23-Oct-09	28.13	28.86	27.13	27.30	740,500	27.30
22-Oct-09	27.80	28.71	27.26	28.32	1,569,700	28.32
21-Oct-09	29.40	30.01	29.00	29.05	420,900	29.05
20-Oct-09	29.72	30.06	29.41	29.53	360,000	29.53
19-Oct-09	30.19	30.35	29.59	29.75	416,300	29.75
16-Oct-09	29.80	30.17	29.45	30.08	673,300	30.08
15-Oct-09	30.17	30.31	29.84	29.90	934,300	29.90
14-Oct-09	30.15	30.63	30.00	30.47	578,700	30.47
13-Oct-09	29.94	30.34	29.75	29.95	435,800	29.95
12-Oct-09	30.00	30.10	29.66	30.03	490,300	30.03
9-Oct-09	29.90	30.47	29.71	29.81	832,800	29.81
8-Oct-09	30.78	31.00	29.97	30.00	606,600	30.00
7-Oct-09	30.15	30.77	29.93	30.48	262,700	30.48
6-Oct-09	30.34	30.82	30.10	30.18	370,000	30.18
5-Oct-09	29.90	30.13	29.36	30.07	468,000	30.07
2-Oct-09	29.38	30.24	29.09	29.70	408,600	29.70
1-Oct-09	30.26	30.59	29.46	29.53	509,700	29.53
30-Sep-09	30.20	31.03	29.65	30.43	631,100	30.43
29-Sep-09	30.44	30.77	30.09	30.18	357,800	30.18
28-Sep-09	30.44	31.07	30.08	30.44	320,000	30.44
25-Sep-09	30.60	30.77	29.63	30.37	529,700	30.37
24-Sep-09	32.39	32.59	30.11	30.60	1,018,800	30.60
23-Sep-09	33.69	33.93	32.07	32.16	517,700	32.16
22-Sep-09	33.47	33.79	33.17	33.54	245,400	33.54
21-Sep-09	33.39	33.62	32.85	33.24	231,800	33.24
18-Sep-09	34.36	35.11	33.47	33.61	427,600	33.61
17-Sep-09	34.08	35.02	33.72	34.27	596,500	34.27
16-Sep-09	35.11	35.49	32.89	33.96	753,800	33.96
15-Sep-09	35.31	35.50	34.83	35.10	236,200	35.10
14-Sep-09	35.25	35.76	35.25	35.48	183,200	35.48
11-Sep-09	35.61	35.89	35.29	35.61	542,000	35.61
10-Sep-09	35.70	35.86	34.91	35.19	687,600	35.19
9-Sep-09	36.01	36.11	35.40	35.63	562,500	35.63
8-Sep-09	36.96	37.41	35.83	36.14	424,500	36.14
4-Sep-09	36.16	36.99	35.62	36.84	198,800	36.84
3-Sep-09	35.46	36.36	35.22	36.35	126,500	36.35
2-Sep-09	35.55	35.82	35.18	35.46	144,900	35.46
1-Sep-09	35.50	36.57	35.50	35.54	563,600	35.54
31-Aug-09	36.40	36.48	35.55	35.78	500,300	35.78
28-Aug-09	37.48	37.99	36.60	36.63	198,200	36.63
27-Aug-09	37.88	38.15	36.17	37.27	204,900	37.27
26-Aug-09	38.09	38.75	37.44	37.66	382,900	37.66
25-Aug-09	37.33	38.50	37.12	38.02	398,200	38.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions