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 )

182.17 -1.75 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 183.30 184.32 180.87 182.17 1,924,821 -1.75(-0.95%)
May 15, 2024 183.87 185.75 182.37 183.92 2,406,708 +1.98(+1.09%)
May 14, 2024 184.35 185.96 180.42 181.94 2,206,317 -0.08(-0.04%)
May 13, 2024 185.30 185.91 181.87 182.02 1,522,496 -3.02(-1.63%)
May 10, 2024 183.41 186.65 183.41 185.04 1,112,396 +1.88(+1.03%)
May 09, 2024 182.00 187.37 181.92 183.16 1,643,881 +1.46(+0.80%)
May 08, 2024 186.00 186.78 181.68 181.70 1,208,391 -3.09(-1.67%)
May 07, 2024 181.57 185.60 181.19 184.79 1,749,288 +4.61(+2.56%)
May 06, 2024 185.32 185.77 179.77 180.18 2,069,239 -4.88(-2.64%)
May 03, 2024 185.05 189.60 184.33 185.06 1,640,296 +1.66(+0.91%)
May 02, 2024 184.25 185.26 181.79 183.40 1,452,292 +0.91(+0.50%)
May 01, 2024 180.25 186.19 179.19 182.49 2,267,853 +0.78(+0.43%)
Apr 30, 2024 183.48 184.70 180.81 181.71 1,822,687 -2.53(-1.37%)
Apr 29, 2024 183.37 186.98 180.72 184.24 2,372,632 +1.82(+1.00%)
Apr 26, 2024 184.26 191.49 181.30 182.42 3,473,795 -14.24(-7.24%)
Apr 25, 2024 196.76 198.78 192.30 196.66 2,605,065 +1.60(+0.82%)
Apr 24, 2024 208.00 216.94 188.99 195.06 4,479,365 -24.22(-11.05%)
Apr 23, 2024 210.99 220.31 210.99 219.28 1,437,967 +7.69(+3.63%)
Apr 22, 2024 213.75 215.04 208.61 211.59 1,052,806 -0.23(-0.11%)
Apr 19, 2024 209.87 212.85 208.82 211.82 1,540,011 +4.00(+1.92%)
Apr 18, 2024 213.29 213.63 207.67 207.82 1,071,938 -2.99(-1.42%)
Apr 17, 2024 212.32 217.94 207.12 210.81 2,480,785 -9.67(-4.39%)
Apr 16, 2024 219.95 221.47 218.18 220.48 1,480,775 +0.53(+0.24%)
Apr 15, 2024 224.76 225.78 218.79 219.95 1,102,502 -1.18(-0.53%)
Apr 12, 2024 216.71 221.63 216.71 221.13 1,612,740 +1.34(+0.61%)
Apr 11, 2024 214.75 220.94 213.54 219.79 856,270 +4.75(+2.21%)
Apr 10, 2024 218.50 219.20 214.02 215.04 974,110 -7.48(-3.36%)
Apr 09, 2024 224.69 224.71 216.21 222.52 886,133 -2.17(-0.97%)
Apr 08, 2024 225.77 227.80 224.50 224.69 749,716 +0.12(+0.05%)
Apr 05, 2024 220.47 224.99 219.64 224.57 740,740 +6.51(+2.99%)
Apr 04, 2024 221.38 224.80 216.57 218.06 894,294 -1.78(-0.81%)
Apr 03, 2024 216.58 222.13 216.58 219.84 1,017,350 +3.27(+1.51%)
Apr 02, 2024 216.63 217.48 213.90 216.57 932,864 -1.55(-0.71%)
Apr 01, 2024 219.58 221.00 216.57 218.12 1,071,935 -1.19(-0.54%)
Mar 28, 2024 216.05 220.71 213.21 219.31 1,213,491 -208.64(-48.75%)
Mar 27, 2024 438.27 439.32 423.75 427.95 508,849 -5.37(-1.24%)
Mar 26, 2024 436.63 439.47 432.27 433.32 350,710 -1.71(-0.39%)
Mar 25, 2024 439.97 440.63 432.61 435.03 400,715 -6.04(-1.37%)
Mar 22, 2024 444.82 444.88 437.65 441.07 430,140 -3.75(-0.84%)
Mar 21, 2024 438.68 447.21 438.68 444.82 463,076 +10.56(+2.43%)
Mar 20, 2024 422.31 434.43 421.89 434.26 441,672 +10.19(+2.40%)
Mar 19, 2024 416.76 424.95 416.65 424.07 533,049 +5.33(+1.27%)
Mar 18, 2024 426.03 427.12 418.31 418.74 528,868 -2.37(-0.56%)
Mar 15, 2024 424.89 428.68 420.27 421.11 1,631,812 -5.46(-1.28%)
Mar 14, 2024 437.10 437.35 420.01 426.57 973,309 -7.25(-1.67%)
Mar 13, 2024 441.84 443.34 432.97 433.82 429,330 -7.21(-1.63%)
Mar 12, 2024 431.39 442.90 431.00 441.03 427,894 +8.15(+1.88%)
Mar 11, 2024 430.95 434.35 427.67 432.88 564,397 +4.59(+1.07%)
Mar 08, 2024 443.32 444.88 428.04 428.29 495,277 -14.78(-3.34%)
Mar 07, 2024 439.97 446.57 439.58 443.07 539,311 +7.61(+1.75%)
Mar 06, 2024 429.01 439.77 428.19 435.46 646,644 +5.38(+1.25%)
Mar 05, 2024 442.00 445.93 424.58 430.08 1,050,872 -15.63(-3.51%)
Mar 04, 2024 446.91 451.81 444.61 445.71 693,935 +1.95(+0.44%)
Mar 01, 2024 443.04 446.85 438.47 443.76 1,065,049 +1.80(+0.41%)
Feb 29, 2024 436.86 443.40 433.64 441.96 970,099 +9.57(+2.21%)
Feb 28, 2024 434.94 438.00 431.08 432.40 518,846 -8.15(-1.85%)
Feb 27, 2024 444.48 446.33 436.26 440.55 894,887 -4.82(-1.08%)
Feb 26, 2024 438.14 446.77 437.52 445.37 889,333 +5.66(+1.29%)
Feb 23, 2024 439.69 444.88 437.27 439.71 514,260 +3.29(+0.75%)
Feb 22, 2024 429.40 436.95 428.28 436.42 515,535 +12.50(+2.95%)
Feb 21, 2024 420.89 425.01 417.03 423.93 500,812 +5.00(+1.19%)
Feb 20, 2024 421.89 423.37 411.79 418.92 630,082 -4.04(-0.95%)
Feb 16, 2024 430.04 433.94 422.69 422.96 576,150 -8.87(-2.05%)
Feb 15, 2024 433.60 434.41 424.54 431.83 508,535 +1.20(+0.28%)
Feb 14, 2024 424.50 432.24 423.47 430.63 712,254 +7.18(+1.70%)
Feb 13, 2024 419.94 428.29 418.35 423.45 942,954 -5.15(-1.20%)
Feb 12, 2024 433.95 436.59 427.15 428.60 649,022 -6.22(-1.43%)
Feb 09, 2024 437.37 437.37 428.17 434.82 806,036 +0.17(+0.04%)
Feb 08, 2024 430.84 436.81 428.11 434.65 679,709 +2.71(+0.63%)
Feb 07, 2024 430.50 447.93 430.07 431.95 1,168,201 +6.89(+1.62%)
Feb 06, 2024 416.51 427.14 414.52 425.05 823,718 +11.10(+2.68%)
Feb 05, 2024 408.12 415.08 402.31 413.96 887,475 +5.74(+1.41%)
Feb 02, 2024 390.99 410.48 385.22 408.21 1,132,525 +16.48(+4.21%)
Feb 01, 2024 385.12 393.14 375.74 391.73 1,159,926 +1.17(+0.30%)
Jan 31, 2024 405.25 412.08 379.59 390.56 1,468,257 -4.84(-1.23%)
Jan 30, 2024 392.33 399.15 392.30 395.41 732,756 -1.36(-0.34%)
Jan 29, 2024 389.46 396.99 387.81 396.77 585,569 +4.56(+1.16%)
Jan 26, 2024 397.15 398.54 388.47 392.21 451,019 -2.77(-0.70%)
Jan 25, 2024 395.22 398.95 390.96 394.98 522,398 +3.75(+0.96%)
Jan 24, 2024 397.73 397.96 390.87 391.22 551,537 -2.56(-0.65%)
Jan 23, 2024 401.67 404.83 392.76 393.78 657,133 -7.46(-1.86%)
Jan 22, 2024 390.00 401.48 389.50 401.24 866,150 +14.46(+3.74%)
Jan 19, 2024 382.86 388.28 380.38 386.78 840,669 +4.82(+1.26%)
Jan 18, 2024 378.56 383.46 377.05 381.95 648,112 +4.53(+1.20%)
Jan 17, 2024 378.32 378.63 373.94 377.42 479,045 -4.93(-1.29%)
Jan 16, 2024 386.83 387.63 379.81 382.35 467,833 -6.06(-1.56%)
Jan 12, 2024 390.89 390.89 382.65 388.42 558,674 +0.03(+0.01%)
Jan 11, 2024 391.68 392.36 383.23 388.39 668,098 -2.18(-0.56%)
Jan 10, 2024 388.14 390.74 382.46 390.56 598,336 +0.26(+0.07%)
Jan 09, 2024 388.46 394.26 385.58 390.31 531,046 -1.95(-0.50%)
Jan 08, 2024 386.98 393.08 384.36 392.25 545,501 +8.93(+2.33%)
Jan 05, 2024 388.73 388.86 382.02 383.32 547,564 -5.48(-1.41%)
Jan 04, 2024 384.43 389.73 379.59 388.81 712,422 +4.13(+1.07%)
Jan 03, 2024 392.96 393.53 383.76 384.67 889,096 -12.61(-3.17%)
Jan 02, 2024 402.84 406.58 393.75 397.28 592,625 -7.58(-1.87%)
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%)
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.