The closing price for Old Dominion Freight Line (ODFL) in 2005 was $3.83, on December 30, 2005. It was up 15.5% for the year. The latest price is $168.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $3.85 | $3.87 | $3.81 | $3.83 | 834,975 |
December 29 2005 | $3.89 | $3.93 | $3.85 | $3.89 | 843,075 |
December 28 2005 | $3.86 | $3.88 | $3.78 | $3.86 | 835,650 |
December 27 2005 | $4.00 | $4.00 | $3.82 | $3.82 | 1,910,925 |
December 23 2005 | $3.80 | $4.01 | $3.80 | $3.95 | 2,873,475 |
December 22 2005 | $3.72 | $3.80 | $3.72 | $3.80 | 1,183,950 |
December 21 2005 | $3.66 | $3.81 | $3.66 | $3.74 | 1,975,050 |
December 20 2005 | $3.71 | $3.72 | $3.65 | $3.65 | 1,026,000 |
December 19 2005 | $3.83 | $3.83 | $3.69 | $3.69 | 3,593,700 |
December 16 2005 | $3.78 | $3.83 | $3.73 | $3.78 | 4,122,225 |
December 15 2005 | $3.67 | $3.82 | $3.67 | $3.73 | 3,624,075 |
December 14 2005 | $3.64 | $3.68 | $3.62 | $3.65 | 2,053,350 |
December 13 2005 | $3.51 | $3.68 | $3.48 | $3.66 | 3,428,325 |
December 12 2005 | $3.47 | $3.52 | $3.46 | $3.51 | 1,840,725 |
December 09 2005 | $3.41 | $3.50 | $3.39 | $3.47 | 1,539,000 |
December 08 2005 | $3.45 | $3.49 | $3.37 | $3.41 | 720,900 |
December 07 2005 | $3.51 | $3.53 | $3.43 | $3.47 | 1,083,375 |
December 06 2005 | $3.56 | $3.58 | $3.48 | $3.51 | 1,918,350 |
December 05 2005 | $3.55 | $3.59 | $3.47 | $3.55 | 1,918,350 |
December 02 2005 | $3.59 | $3.60 | $3.37 | $3.57 | 3,642,300 |
December 01 2005 | $3.69 | $3.71 | $3.55 | $3.56 | 2,364,525 |
November 30 2005 | $3.64 | $3.64 | $3.52 | $3.61 | 1,884,263 |
November 29 2005 | $3.56 | $3.63 | $3.55 | $3.63 | 778,613 |
November 28 2005 | $3.64 | $3.68 | $3.53 | $3.56 | 1,636,200 |
November 25 2005 | $3.67 | $3.67 | $3.62 | $3.64 | 150,863 |
Daily pricing data for Old Dominion Freight Line dates back to 10/24/1991, and may be incomplete.
