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 (%)
May 30, 2003 0.9787 1.012 0.9787 0.9982 1,612,101 +0.02(+1.73%)
May 29, 2003 0.9610 0.9888 0.9395 0.9813 1,467,996 +0.02(+2.10%)
May 28, 2003 0.9183 0.9797 0.9183 0.9610 1,517,203 +0.03(+3.68%)
May 27, 2003 0.9099 0.9299 0.8963 0.9269 1,912,027 +0.02(+1.81%)
May 23, 2003 0.8854 0.9307 0.8670 0.9104 838,855 +0.04(+4.68%)
May 22, 2003 0.8839 0.9003 0.8566 0.8697 1,598,042 -0.01(-1.52%)
May 21, 2003 0.8745 0.8912 0.8652 0.8831 828,310 +0.02(+2.13%)
May 20, 2003 0.8718 0.9077 0.8586 0.8647 1,195,017 +0.00(+0.24%)
May 19, 2003 0.8798 0.8897 0.8573 0.8627 829,482 -0.03(-3.45%)
May 16, 2003 0.8839 0.9036 0.8839 0.8935 1,014,593 +0.00(+0.48%)
May 15, 2003 0.8927 0.9099 0.8652 0.8892 520,183 -0.01(-1.04%)
May 14, 2003 0.9102 0.9206 0.8857 0.8986 393,652 -0.01(-1.11%)
May 13, 2003 0.8599 0.9211 0.8599 0.9087 568,218 +0.05(+5.30%)
May 12, 2003 0.8627 0.8755 0.8447 0.8629 681,862 -0.01(-1.10%)
May 09, 2003 0.8480 0.8824 0.8409 0.8725 548,302 +0.03(+3.76%)
May 08, 2003 0.8346 0.8460 0.8270 0.8409 613,910 +0.01(+1.06%)
May 07, 2003 0.8346 0.8573 0.8260 0.8320 658,431 -0.00(-0.51%)
May 06, 2003 0.8371 0.8422 0.8245 0.8363 509,639 +0.01(+0.73%)
May 05, 2003 0.8310 0.8371 0.8219 0.8303 1,238,365 -0.00(-0.12%)
May 02, 2003 0.8270 0.8409 0.8194 0.8313 481,521 +0.00(+0.24%)
May 01, 2003 0.8396 0.8551 0.8088 0.8293 1,141,124 -0.01(-1.12%)
Apr 30, 2003 0.8126 0.8386 0.7992 0.8386 434,658 +0.02(+2.69%)
Apr 29, 2003 0.7966 0.8169 0.7782 0.8166 1,455,109 +0.02(+3.10%)
Apr 28, 2003 0.7928 0.8093 0.7701 0.7921 1,339,122 +0.02(+2.32%)
Apr 25, 2003 0.7870 0.7931 0.7592 0.7741 2,756,740 -0.02(-3.04%)
Apr 24, 2003 0.8363 0.8548 0.7582 0.7984 6,863,147 -0.09(-9.80%)
Apr 23, 2003 0.8609 0.8862 0.8508 0.8852 763,873 +0.04(+4.57%)
Apr 22, 2003 0.8396 0.8601 0.8346 0.8465 526,041 +0.00(+0.24%)
Apr 21, 2003 0.8472 0.8472 0.8399 0.8444 560,017 -0.00(-0.03%)
Apr 17, 2003 0.8409 0.8472 0.8409 0.8447 557,674 +0.00(+0.15%)
Apr 16, 2003 0.8487 0.8487 0.8358 0.8434 476,835 -0.00(-0.45%)
Apr 15, 2003 0.8288 0.8495 0.7853 0.8472 2,996,915 +0.00(+0.18%)
Apr 14, 2003 0.8404 0.8472 0.8298 0.8457 549,473 +0.01(+0.63%)
Apr 11, 2003 0.8442 0.8477 0.8353 0.8404 111,300 -0.00(-0.45%)
Apr 10, 2003 0.8515 0.8528 0.8422 0.8442 645,543 -0.01(-0.65%)
Apr 09, 2003 0.8318 0.8546 0.8250 0.8497 1,330,921 +0.02(+2.88%)
Apr 08, 2003 0.8763 0.8763 0.8257 0.8260 1,680,053 -0.05(-5.20%)
Apr 07, 2003 0.8427 0.8763 0.8401 0.8712 837,683 +0.04(+4.30%)
Apr 04, 2003 0.8414 0.8637 0.8346 0.8353 755,672 -0.01(-1.08%)
Apr 03, 2003 0.8551 0.8707 0.8412 0.8444 868,144 -0.01(-1.07%)
Apr 02, 2003 0.8351 0.8705 0.8333 0.8535 1,622,645 +0.02(+2.90%)
Apr 01, 2003 0.8055 0.8326 0.7858 0.8295 1,361,382 +0.03(+4.13%)
Mar 31, 2003 0.7587 0.8027 0.7526 0.7966 2,231,870 +0.04(+4.93%)
Mar 28, 2003 0.7531 0.7638 0.7486 0.7592 1,416,798 +0.00(+0.20%)
Mar 27, 2003 0.7397 0.7673 0.7397 0.7577 711,398 +0.01(+1.56%)
Mar 26, 2003 0.7612 0.7612 0.7311 0.7461 1,450,422 -0.01(-1.34%)
Mar 25, 2003 0.7547 0.7668 0.7342 0.7562 986,474 +0.00(+0.64%)
Mar 24, 2003 0.7342 0.7597 0.7225 0.7514 1,050,912 +0.01(+1.71%)
Mar 21, 2003 0.7648 0.7840 0.7339 0.7388 73,575,568 -0.02(-2.27%)
Mar 20, 2003 0.7499 0.7587 0.7357 0.7559 410,781 +0.00(+0.37%)
Mar 19, 2003 0.7865 0.7865 0.7493 0.7531 919,507 -0.03(-3.90%)
Mar 18, 2003 0.7688 0.7987 0.7688 0.7837 885,718 +0.01(+1.47%)
Mar 17, 2003 0.7486 0.7736 0.7284 0.7724 974,923 +0.02(+2.69%)
Mar 14, 2003 0.7046 0.7574 0.7046 0.7521 570,562 +0.04(+6.25%)
Mar 13, 2003 0.6841 0.7132 0.6793 0.7079 645,543 +0.04(+5.23%)
Mar 12, 2003 0.6816 0.6859 0.6616 0.6727 424,113 -0.00(-0.71%)
Mar 11, 2003 0.6737 0.6828 0.6661 0.6775 586,964 +0.01(+1.55%)
Mar 10, 2003 0.6806 0.6935 0.6672 0.6672 315,156 -0.02(-2.76%)
Mar 07, 2003 0.7079 0.7079 0.6826 0.6861 274,151 -0.02(-3.07%)
Mar 06, 2003 0.7306 0.7306 0.7008 0.7079 413,569 -0.02(-2.30%)
Mar 05, 2003 0.7005 0.7284 0.6793 0.7246 1,172,757 +0.02(+3.43%)
Mar 04, 2003 0.7008 0.7084 0.6942 0.7005 660,774 +0.01(+1.13%)
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.