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 )

180.18 -4.88 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2005 3.997 3.998 3.900 3.902 749,361 -0.07(-1.77%)
May 27, 2005 3.943 4.007 3.883 3.973 882,911 +0.03(+0.65%)
May 26, 2005 3.904 3.963 3.873 3.947 789,429 +0.09(+2.42%)
May 25, 2005 3.934 3.934 3.838 3.854 1,567,591 -0.08(-2.11%)
May 24, 2005 3.911 3.961 3.879 3.937 11,233,681 +0.04(+0.92%)
May 23, 2005 3.836 3.927 3.836 3.901 2,064,593 +0.05(+1.26%)
May 20, 2005 3.828 3.852 3.760 3.852 2,233,041 +0.18(+4.95%)
May 19, 2005 3.598 3.677 3.587 3.671 881,547 +0.05(+1.27%)
May 18, 2005 3.582 3.645 3.531 3.625 727,945 +0.06(+1.69%)
May 17, 2005 3.561 3.599 3.535 3.564 1,297,694 -0.01(-0.14%)
May 16, 2005 3.485 3.581 3.485 3.570 1,567,216 +0.14(+4.07%)
May 13, 2005 3.403 3.564 3.386 3.430 540,960 -0.01(-0.26%)
May 12, 2005 3.559 3.584 3.390 3.439 554,461 -0.14(-3.80%)
May 11, 2005 3.662 3.699 3.559 3.575 648,417 -0.07(-1.93%)
May 10, 2005 3.713 3.719 3.568 3.645 680,337 -0.03(-0.90%)
May 09, 2005 3.731 3.731 3.621 3.678 844,197 +0.02(+0.45%)
May 06, 2005 3.572 3.683 3.572 3.662 598,133 +0.10(+2.91%)
May 05, 2005 3.602 3.655 3.504 3.558 776,011 -0.05(-1.38%)
May 04, 2005 3.564 3.610 3.522 3.608 793,819 +0.04(+1.15%)
May 03, 2005 3.509 3.593 3.488 3.567 663,179 +0.03(+0.83%)
May 02, 2005 3.610 3.610 3.485 3.538 917,351 -0.06(-1.67%)
Apr 29, 2005 3.544 3.603 3.472 3.598 684,606 +0.13(+3.80%)
Apr 28, 2005 3.627 3.627 3.445 3.466 800,135 -0.16(-4.45%)
Apr 27, 2005 3.544 3.714 3.543 3.627 431,273 +0.07(+2.09%)
Apr 26, 2005 3.687 3.833 3.475 3.553 1,287,020 -0.16(-4.21%)
Apr 25, 2005 3.608 3.813 3.593 3.709 1,337,544 +0.17(+4.66%)
Apr 22, 2005 3.737 3.751 3.467 3.544 2,140,804 -0.20(-5.40%)
Apr 21, 2005 3.660 3.790 3.660 3.746 857,652 +0.09(+2.34%)
Apr 20, 2005 3.703 3.719 3.613 3.660 529,858 -0.09(-2.39%)
Apr 19, 2005 3.578 3.769 3.536 3.750 931,462 +0.22(+6.16%)
Apr 18, 2005 3.538 3.627 3.494 3.532 979,471 -0.01(-0.14%)
Apr 15, 2005 3.605 3.708 3.532 3.538 810,273 -0.08(-2.19%)
Apr 14, 2005 3.755 3.782 3.590 3.617 849,404 -0.15(-3.88%)
Apr 13, 2005 3.973 3.973 3.758 3.763 276,119 -0.20(-5.13%)
Apr 12, 2005 3.873 3.966 3.846 3.966 1,168,726 +0.09(+2.31%)
Apr 11, 2005 3.820 3.932 3.790 3.877 2,400,729 +0.11(+2.99%)
Apr 08, 2005 4.042 4.042 3.731 3.764 4,678,208 -0.33(-8.12%)
Apr 07, 2005 4.269 4.269 4.079 4.097 808,440 -0.15(-3.47%)
Apr 06, 2005 4.242 4.372 4.199 4.244 742,092 -0.00(-0.03%)
Apr 05, 2005 3.893 4.254 3.893 4.246 2,391,179 +0.32(+8.12%)
Apr 04, 2005 3.969 3.989 3.809 3.927 1,068,569 -0.06(-1.54%)
Apr 01, 2005 3.969 4.038 3.963 3.988 999,924 +0.00(+0.00%)
Mar 31, 2005 3.940 4.043 3.905 3.988 1,591,913 +0.20(+5.41%)
Mar 30, 2005 4.011 4.055 3.722 3.783 2,418,433 -0.25(-6.10%)
Mar 29, 2005 4.247 4.312 4.020 4.029 956,029 -0.26(-6.06%)
Mar 28, 2005 4.179 4.317 4.179 4.289 379,276 +0.10(+2.32%)
Mar 24, 2005 4.184 4.229 4.120 4.192 834,147 +0.00(+0.06%)
Mar 23, 2005 4.463 4.498 4.142 4.189 495,122 -0.29(-6.51%)
Mar 22, 2005 4.353 4.498 4.353 4.481 582,533 +0.15(+3.55%)
Mar 21, 2005 4.348 4.352 4.258 4.327 217,935 -0.04(-0.94%)
Mar 18, 2005 4.485 4.507 4.365 4.368 688,236 -0.10(-2.32%)
Mar 17, 2005 4.404 4.494 4.331 4.472 743,623 +0.11(+2.52%)
Mar 16, 2005 4.518 4.554 4.338 4.362 769,502 -0.22(-4.83%)
Mar 15, 2005 4.645 4.686 4.539 4.584 414,038 -0.00(-0.03%)
Mar 14, 2005 4.710 4.713 4.558 4.585 492,133 -0.05(-1.00%)
Mar 11, 2005 4.618 4.699 4.594 4.631 250,203 +0.05(+1.12%)
Mar 10, 2005 4.672 4.672 4.528 4.580 510,321 -0.07(-1.54%)
Mar 09, 2005 4.633 4.696 4.564 4.651 343,831 -0.01(-0.22%)
Mar 08, 2005 4.882 4.930 4.639 4.662 812,715 -0.17(-3.52%)
Mar 07, 2005 4.763 4.915 4.761 4.832 1,042,518 +0.09(+2.00%)
Mar 04, 2005 4.673 4.750 4.673 4.737 249,537 +0.09(+1.84%)
Mar 03, 2005 4.701 4.809 4.617 4.651 395,011 +0.01(+0.30%)
Mar 02, 2005 4.598 4.682 4.520 4.637 595,394 +0.03(+0.61%)
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.