Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Dominion Freight Line Inc (NQ: ODFL )

185.06 +1.66 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 409.52 412.62 403.15 404.86 387,953 -5.72(-1.39%)
Dec 28, 2023 415.39 415.61 407.96 410.58 320,108 -2.54(-0.61%)
Dec 27, 2023 416.32 418.44 410.74 413.12 341,427 -2.40(-0.58%)
Dec 26, 2023 413.70 417.47 412.86 415.51 313,115 +3.03(+0.73%)
Dec 22, 2023 412.22 414.89 408.12 412.49 405,987 +3.76(+0.92%)
Dec 21, 2023 404.93 410.42 402.52 408.73 516,409 +7.17(+1.79%)
Dec 20, 2023 396.13 415.46 394.68 401.56 814,438 +0.96(+0.24%)
Dec 19, 2023 394.21 403.74 394.21 400.60 466,757 +7.98(+2.03%)
Dec 18, 2023 396.61 399.54 388.72 392.62 540,460 +0.03(+0.01%)
Dec 15, 2023 383.52 397.60 383.52 392.59 1,458,946 +10.52(+2.75%)
Dec 14, 2023 386.17 389.28 379.81 382.07 1,098,522 -1.54(-0.40%)
Dec 13, 2023 381.90 383.64 374.41 383.61 801,625 +1.82(+0.48%)
Dec 12, 2023 379.70 384.23 377.56 381.80 1,044,265 +3.36(+0.89%)
Dec 11, 2023 376.42 382.58 374.14 378.44 1,141,366 +9.42(+2.55%)
Dec 08, 2023 373.36 380.10 368.58 369.02 1,034,204 -5.53(-1.48%)
Dec 07, 2023 372.68 375.17 366.62 374.55 1,107,133 +2.10(+0.56%)
Dec 06, 2023 394.45 396.02 370.08 372.45 1,176,855 -21.88(-5.55%)
Dec 05, 2023 399.77 402.85 393.82 394.33 778,008 -8.70(-2.16%)
Dec 04, 2023 402.08 406.34 397.53 403.03 539,888 -1.84(-0.45%)
Dec 01, 2023 387.21 406.98 385.39 404.87 820,701 +16.64(+4.29%)
Nov 30, 2023 383.44 388.93 376.08 388.22 1,295,405 +5.14(+1.34%)
Nov 29, 2023 387.87 392.15 381.32 383.08 699,112 -3.46(-0.90%)
Nov 28, 2023 397.07 397.07 379.20 386.55 781,241 -11.25(-2.83%)
Nov 27, 2023 397.54 399.83 391.27 397.79 421,023 -5.66(-1.40%)
Nov 24, 2023 404.07 405.58 402.00 403.45 149,793 +0.57(+0.14%)
Nov 22, 2023 407.22 410.54 402.28 402.88 400,917 -1.13(-0.28%)
Nov 21, 2023 401.42 405.07 399.56 404.01 295,903 +2.60(+0.65%)
Nov 20, 2023 399.32 402.88 397.02 401.40 346,585 +2.37(+0.59%)
Nov 17, 2023 400.56 401.75 397.01 399.04 525,066 +2.11(+0.53%)
Nov 16, 2023 403.18 405.07 393.76 396.93 544,549 -4.94(-1.23%)
Nov 15, 2023 405.52 410.43 401.29 401.87 621,584 -2.09(-0.52%)
Nov 14, 2023 396.88 406.35 395.97 403.96 707,100 +13.79(+3.53%)
Nov 13, 2023 390.16 391.58 385.90 390.17 464,163 -1.62(-0.41%)
Nov 10, 2023 387.68 392.42 384.54 391.78 584,721 +7.01(+1.82%)
Nov 09, 2023 392.68 394.39 379.42 384.77 717,886 -4.54(-1.17%)
Nov 08, 2023 395.45 399.06 388.59 389.31 972,465 -6.20(-1.57%)
Nov 07, 2023 390.64 400.32 389.57 395.51 644,491 +2.31(+0.59%)
Nov 06, 2023 390.99 393.28 383.98 393.19 491,820 +1.70(+0.43%)
Nov 03, 2023 391.86 394.43 387.96 391.50 515,621 +3.50(+0.90%)
Nov 02, 2023 394.41 396.91 385.50 387.99 816,986 -1.82(-0.47%)
Nov 01, 2023 377.25 390.96 376.13 389.81 953,545 +13.96(+3.71%)
Oct 31, 2023 379.55 382.08 373.24 375.85 589,160 -2.47(-0.65%)
Oct 30, 2023 374.45 379.05 365.29 378.32 801,962 +10.66(+2.90%)
Oct 27, 2023 374.22 383.43 362.83 367.67 937,849 -1.33(-0.36%)
Oct 26, 2023 368.48 374.02 360.53 368.99 1,232,642 -1.22(-0.33%)
Oct 25, 2023 389.66 396.55 356.23 370.21 1,548,144 -14.86(-3.86%)
Oct 24, 2023 387.89 391.33 379.25 385.07 969,297 -1.76(-0.45%)
Oct 23, 2023 391.76 394.65 386.42 386.82 647,222 -5.36(-1.37%)
Oct 20, 2023 398.51 403.38 385.85 392.18 703,745 -3.41(-0.86%)
Oct 19, 2023 405.18 406.58 393.65 395.60 688,545 -5.40(-1.35%)
Oct 18, 2023 412.33 414.42 400.61 400.99 702,065 -15.25(-3.66%)
Oct 17, 2023 413.56 419.79 410.48 416.24 410,922 +4.71(+1.14%)
Oct 16, 2023 408.72 423.18 410.90 411.53 643,011 +7.32(+1.81%)
Oct 13, 2023 425.25 427.08 401.57 404.21 595,161 -18.95(-4.48%)
Oct 12, 2023 427.12 427.27 418.92 423.16 332,857 -1.69(-0.40%)
Oct 11, 2023 423.60 426.06 420.82 424.84 379,617 +0.65(+0.15%)
Oct 10, 2023 421.26 428.77 420.26 424.19 412,831 +2.93(+0.70%)
Oct 09, 2023 407.96 422.52 406.64 421.26 455,180 +8.72(+2.11%)
Oct 06, 2023 400.46 414.56 400.36 412.54 602,554 +10.13(+2.52%)
Oct 05, 2023 404.29 407.04 398.01 402.41 501,700 +0.12(+0.03%)
Oct 04, 2023 402.12 404.09 398.15 402.29 650,708 +3.28(+0.82%)
Oct 03, 2023 399.25 408.06 396.08 399.01 523,774 -3.31(-0.82%)
Oct 02, 2023 405.52 406.99 396.99 402.32 601,460 -5.94(-1.45%)
Sep 29, 2023 409.12 413.85 406.34 408.26 760,593 +3.08(+0.76%)
Sep 28, 2023 398.35 408.19 395.81 405.18 752,207 +6.15(+1.54%)
Sep 27, 2023 402.28 404.17 396.06 399.03 622,457 +0.88(+0.22%)
Sep 26, 2023 405.25 405.25 396.93 398.15 338,670 -9.48(-2.33%)
Sep 25, 2023 399.80 409.01 406.12 407.63 340,098 +7.83(+1.96%)
Sep 22, 2023 399.27 407.00 398.53 399.80 420,870 +0.53(+0.13%)
Sep 21, 2023 404.72 405.79 396.32 399.27 556,001 -7.73(-1.90%)
Sep 20, 2023 408.70 412.19 406.68 407.00 441,132 +1.60(+0.39%)
Sep 19, 2023 407.29 408.92 400.40 405.40 523,910 -3.55(-0.87%)
Sep 18, 2023 407.10 412.08 406.12 408.96 521,947 +0.24(+0.06%)
Sep 15, 2023 406.51 409.07 399.19 408.72 1,630,830 +2.62(+0.64%)
Sep 14, 2023 418.41 420.55 402.85 406.10 930,332 -8.74(-2.11%)
Sep 13, 2023 421.01 425.52 413.93 414.84 784,969 -6.10(-1.45%)
Sep 12, 2023 421.31 427.57 419.82 420.94 522,478 -4.18(-0.98%)
Sep 11, 2023 423.37 426.46 419.62 425.12 486,707 +4.78(+1.14%)
Sep 08, 2023 429.79 431.86 419.82 420.34 568,637 -11.48(-2.66%)
Sep 07, 2023 426.05 436.14 421.05 431.82 954,319 +8.87(+2.10%)
Sep 06, 2023 422.48 430.52 419.42 422.95 519,192 +0.42(+0.10%)
Sep 05, 2023 431.44 432.59 417.44 422.53 693,257 -12.00(-2.76%)
Sep 01, 2023 432.26 436.70 427.26 434.53 512,647 +8.47(+1.99%)
Aug 31, 2023 424.91 428.69 421.37 426.06 849,651 -2.93(-0.68%)
Aug 30, 2023 426.49 431.07 425.28 428.99 521,584 +2.50(+0.59%)
Aug 29, 2023 413.50 428.08 412.50 426.49 628,842 +11.38(+2.74%)
Aug 28, 2023 411.68 418.91 409.68 415.11 528,400 +7.33(+1.80%)
Aug 25, 2023 409.45 411.24 401.29 407.78 390,477 +0.34(+0.08%)
Aug 24, 2023 411.05 414.06 407.24 407.44 571,554 -3.94(-0.96%)
Aug 23, 2023 404.49 412.14 400.24 411.38 590,286 +7.63(+1.89%)
Aug 22, 2023 401.32 404.89 398.61 403.76 714,843 +1.88(+0.47%)
Aug 21, 2023 395.73 408.31 395.71 401.87 726,658 +9.59(+2.44%)
Aug 18, 2023 389.42 394.41 387.06 392.28 872,788 -0.68(-0.17%)
Aug 17, 2023 401.80 408.78 392.40 392.96 733,980 -12.89(-3.18%)
Aug 16, 2023 410.82 423.04 404.06 405.85 718,999 -2.53(-0.62%)
Aug 15, 2023 413.73 416.70 407.46 408.38 560,042 -6.33(-1.53%)
Aug 14, 2023 409.20 417.31 405.71 414.71 591,831 +5.19(+1.27%)
Aug 11, 2023 402.38 411.19 402.38 409.52 579,705 +4.81(+1.19%)
Aug 10, 2023 401.84 408.39 399.38 404.70 469,205 +4.50(+1.12%)
Aug 09, 2023 405.21 407.34 398.83 400.21 683,509 -7.64(-1.87%)
Aug 08, 2023 404.78 408.41 401.43 407.84 502,667 -0.26(-0.06%)
Aug 07, 2023 409.33 416.13 400.65 408.10 629,351 +2.24(+0.55%)
Aug 04, 2023 407.61 416.50 402.26 405.86 799,929 -5.91(-1.44%)
Aug 03, 2023 405.69 416.13 404.97 411.77 880,843 +4.45(+1.09%)
Aug 02, 2023 406.24 412.70 405.19 407.33 706,667 -4.04(-0.98%)
Aug 01, 2023 418.20 419.37 398.12 411.36 1,094,170 -6.84(-1.64%)
Jul 31, 2023 425.69 427.92 413.82 418.20 744,257 -8.07(-1.89%)
Jul 28, 2023 418.75 427.48 413.03 426.27 1,044,283 +15.41(+3.75%)
Jul 27, 2023 423.15 423.15 407.64 410.87 994,822 -8.59(-2.05%)
Jul 26, 2023 404.74 422.04 399.97 419.46 1,328,078 +25.30(+6.42%)
Jul 25, 2023 389.48 397.94 388.23 394.16 877,546 +5.89(+1.52%)
Jul 24, 2023 379.43 389.54 375.38 388.26 904,712 -5.01(-1.28%)
Jul 21, 2023 394.85 403.09 390.96 393.28 2,332,222 -3.86(-0.97%)
Jul 20, 2023 394.61 405.04 392.16 397.14 1,294,604 +3.15(+0.80%)
Jul 19, 2023 393.85 398.14 390.63 393.99 1,207,270 +1.00(+0.25%)
Jul 18, 2023 398.77 410.30 392.39 392.99 1,576,140 +10.89(+2.85%)
Jul 17, 2023 373.48 384.72 372.59 382.10 871,758 +5.49(+1.46%)
Jul 14, 2023 375.38 378.00 374.69 376.61 522,160 +0.43(+0.11%)
Jul 13, 2023 378.27 378.48 372.38 376.18 704,277 +1.57(+0.42%)
Jul 12, 2023 380.08 380.58 370.00 374.61 717,741 -2.14(-0.57%)
Jul 11, 2023 373.25 377.96 370.82 376.75 910,364 +3.15(+0.84%)
Jul 10, 2023 370.72 376.56 366.68 373.60 680,212 +4.80(+1.30%)
Jul 07, 2023 368.27 377.42 367.83 368.80 949,902 +3.87(+1.06%)
Jul 06, 2023 362.27 366.53 360.81 364.94 663,027 -1.67(-0.45%)
Jul 05, 2023 362.12 370.86 361.39 366.60 719,385 -0.14(-0.04%)
Jul 03, 2023 366.65 368.68 362.96 366.74 419,840 -1.87(-0.51%)
Jun 30, 2023 375.91 376.14 361.80 368.62 1,144,462 -5.98(-1.60%)
Jun 29, 2023 370.35 375.57 367.10 374.60 916,831 +5.44(+1.47%)
Jun 28, 2023 359.24 371.92 359.23 369.15 1,341,390 +10.99(+3.07%)
Jun 27, 2023 336.67 358.69 335.83 358.17 1,576,697 +24.65(+7.39%)
Jun 26, 2023 325.63 336.18 325.60 333.51 763,440 +7.89(+2.42%)
Jun 23, 2023 326.74 331.66 325.28 325.63 871,190 -4.27(-1.29%)
Jun 22, 2023 325.72 333.87 324.54 329.89 782,442 +4.25(+1.30%)
Jun 21, 2023 316.86 326.66 316.22 325.65 873,464 +6.02(+1.88%)
Jun 20, 2023 323.15 324.85 318.16 319.63 581,462 -4.84(-1.49%)
Jun 16, 2023 332.73 334.76 324.16 324.46 1,337,439 -2.92(-0.89%)
Jun 15, 2023 319.44 328.49 318.68 327.38 795,563 +17.10(+5.51%)
May 08, 2023 317.32 319.00 308.81 310.28 702,434 -5.31(-1.68%)
May 05, 2023 312.15 317.74 311.46 315.59 600,055 +4.71(+1.51%)
May 04, 2023 316.78 319.31 310.35 310.88 774,898 -8.39(-2.63%)
May 03, 2023 315.86 325.67 315.28 319.27 750,365 +5.08(+1.62%)
May 02, 2023 316.36 317.63 308.34 314.20 640,273 -2.16(-0.68%)
May 01, 2023 319.07 320.35 314.36 316.36 812,669 -2.64(-0.83%)
Apr 28, 2023 316.23 322.92 312.29 319.00 1,115,325 +7.15(+2.29%)
Apr 27, 2023 303.85 314.60 301.91 311.85 1,083,254 +7.66(+2.52%)
Apr 26, 2023 317.94 324.22 297.12 304.19 2,499,948 -33.70(-9.97%)
Apr 25, 2023 345.97 346.68 337.15 337.89 748,983 -15.00(-4.25%)
Apr 24, 2023 347.77 355.15 346.67 352.90 771,640 +5.56(+1.60%)
Apr 21, 2023 345.36 351.78 344.85 347.33 709,110 +1.95(+0.57%)
Apr 20, 2023 341.64 349.47 340.51 345.38 626,131 +0.88(+0.25%)
Apr 19, 2023 340.01 345.26 339.54 344.50 440,967 +2.60(+0.76%)
Apr 18, 2023 340.51 348.87 339.25 341.91 573,949 +2.57(+0.76%)
Apr 17, 2023 339.86 340.24 334.72 339.34 399,822 +2.14(+0.63%)
Apr 14, 2023 329.48 339.13 329.48 337.20 547,669 +5.87(+1.77%)
Apr 13, 2023 339.89 339.89 325.65 331.32 812,054 -7.26(-2.14%)
Apr 12, 2023 341.47 344.14 336.46 338.58 487,015 +0.07(+0.02%)
Apr 11, 2023 335.01 340.01 334.11 338.51 532,275 +5.18(+1.55%)
Apr 10, 2023 321.84 333.69 320.00 333.33 575,935 +8.98(+2.77%)
Apr 06, 2023 322.64 327.60 319.40 324.35 491,142 +0.80(+0.25%)
Apr 05, 2023 324.81 325.56 319.38 323.56 724,718 -3.79(-1.16%)
Apr 04, 2023 333.30 334.20 325.45 327.35 702,674 -5.41(-1.62%)
Apr 03, 2023 337.24 339.42 326.71 332.76 704,612 -6.60(-1.95%)
Mar 31, 2023 333.33 339.86 330.36 339.36 773,184 +7.20(+2.17%)
Mar 30, 2023 333.32 334.03 330.73 332.16 483,198 +2.22(+0.67%)
Mar 29, 2023 334.40 334.95 328.22 329.94 517,702 -0.65(-0.20%)
Mar 28, 2023 331.44 335.06 328.81 330.59 397,277 -2.45(-0.74%)
Mar 27, 2023 330.64 335.18 329.43 333.04 666,899 +4.97(+1.51%)
Mar 24, 2023 324.86 328.85 319.46 328.07 654,798 +0.00(+0.00%)
Mar 23, 2023 330.39 337.61 326.62 328.07 641,696 -1.31(-0.40%)
Mar 22, 2023 332.83 338.36 329.27 329.38 610,292 -5.31(-1.59%)
Mar 21, 2023 337.38 340.39 333.40 334.69 518,457 +2.71(+0.82%)
Mar 20, 2023 330.39 334.21 324.96 331.98 654,247 +1.86(+0.56%)
Mar 17, 2023 335.54 337.91 328.61 330.12 1,263,300 -5.92(-1.76%)
Mar 16, 2023 328.38 338.50 327.57 336.04 811,558 +5.02(+1.52%)
Mar 15, 2023 328.56 331.82 323.77 331.02 607,110 -1.12(-0.34%)
Mar 14, 2023 332.68 340.35 324.57 332.14 839,415 +4.35(+1.33%)
Mar 13, 2023 328.59 332.85 321.93 327.79 1,131,530 -7.11(-2.12%)
Mar 10, 2023 341.48 343.80 332.16 334.90 645,929 -6.58(-1.93%)
Mar 09, 2023 351.66 352.85 341.03 341.48 575,648 -7.44(-2.13%)
Mar 08, 2023 348.13 350.41 343.70 348.92 517,135 +0.64(+0.18%)
Mar 07, 2023 351.32 353.11 346.88 348.28 596,951 -3.14(-0.89%)
Mar 06, 2023 351.70 356.96 350.41 351.42 714,522 -2.10(-0.59%)
Mar 03, 2023 352.76 356.19 348.17 353.52 1,030,823 +0.29(+0.08%)
Mar 02, 2023 334.81 355.60 333.81 353.23 995,197 +16.09(+4.77%)
Mar 01, 2023 338.13 342.23 336.26 337.14 586,273 -0.65(-0.19%)
Feb 28, 2023 338.17 344.03 336.99 337.78 878,134 -2.72(-0.80%)
Feb 27, 2023 343.12 344.46 339.49 340.50 476,696 +2.83(+0.84%)
Feb 24, 2023 335.84 341.02 333.35 337.67 718,091 -5.71(-1.66%)
Feb 23, 2023 343.62 345.69 338.75 343.38 441,438 +3.25(+0.96%)
Feb 22, 2023 342.56 346.07 339.07 340.12 659,106 -0.69(-0.20%)
Feb 21, 2023 349.74 349.87 339.88 340.81 646,192 -12.07(-3.42%)
Feb 17, 2023 348.71 353.76 345.97 352.88 655,743 +2.89(+0.83%)
Feb 16, 2023 347.52 353.85 345.84 349.99 721,403 -5.25(-1.48%)
Feb 15, 2023 351.91 356.52 350.33 355.24 581,973 -1.47(-0.41%)
Feb 14, 2023 351.49 357.62 348.29 356.71 612,131 +2.72(+0.77%)
Feb 13, 2023 348.15 354.17 344.10 354.00 968,720 +6.92(+1.99%)
Feb 10, 2023 348.69 352.22 345.40 347.08 893,997 -5.97(-1.69%)
Feb 09, 2023 365.57 365.87 351.51 353.04 922,626 -10.84(-2.98%)
Feb 08, 2023 365.31 368.29 360.00 363.88 707,077 +0.20(+0.05%)
Feb 07, 2023 364.78 368.83 358.58 363.68 1,567,208 -3.85(-1.05%)
Feb 06, 2023 369.19 371.08 364.64 367.53 925,956 -1.43(-0.39%)
Feb 03, 2023 363.02 373.74 355.74 368.96 1,024,546 -0.40(-0.11%)
Feb 02, 2023 371.19 379.70 366.73 369.36 1,914,606 +3.77(+1.03%)
Feb 01, 2023 348.07 372.07 346.17 365.59 2,663,968 +34.19(+10.32%)
Jan 31, 2023 321.49 331.84 320.01 331.40 963,750 +11.30(+3.53%)
Jan 30, 2023 322.22 327.91 319.29 320.11 830,994 -11.84(-3.57%)
Jan 27, 2023 315.54 336.10 315.54 331.95 1,125,719 +14.46(+4.55%)
Jan 26, 2023 322.39 323.86 312.77 317.49 744,934 -1.30(-0.41%)
Jan 25, 2023 314.00 320.88 312.32 318.79 555,936 -0.34(-0.11%)
Jan 24, 2023 320.25 321.75 316.74 319.13 467,026 -1.95(-0.61%)
Jan 23, 2023 316.37 325.71 314.69 321.08 741,135 +5.81(+1.84%)
Jan 20, 2023 310.58 315.42 307.52 315.27 648,770 +6.25(+2.02%)
Jan 19, 2023 310.09 316.22 308.58 309.03 740,001 -4.89(-1.56%)
Jan 18, 2023 314.74 327.95 313.70 313.92 870,809 +1.07(+0.34%)
Jan 17, 2023 316.24 317.74 310.57 312.85 694,031 -0.76(-0.24%)
Jan 13, 2023 307.35 314.81 307.35 313.61 680,169 +2.09(+0.67%)
Jan 12, 2023 309.51 312.25 304.41 311.52 509,103 +0.17(+0.05%)
Jan 11, 2023 307.50 313.24 306.87 311.35 613,797 +6.44(+2.11%)
Jan 10, 2023 302.21 305.16 299.78 304.91 464,112 +0.23(+0.08%)
Jan 09, 2023 302.70 311.02 301.11 304.68 1,060,516 +5.64(+1.89%)
Jan 06, 2023 284.13 300.38 283.24 299.04 1,060,943 +19.11(+6.83%)
Jan 05, 2023 283.45 284.33 278.69 279.93 592,459 -7.27(-2.53%)
Jan 04, 2023 283.67 288.74 282.64 287.20 732,729 +6.24(+2.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.