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 )

183.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2004 3.709 3.713 3.490 3.555 1,788,099 -0.16(-4.24%)
May 27, 2004 3.648 3.796 3.648 3.713 1,801,638 +0.01(+0.28%)
May 26, 2004 3.614 3.708 3.594 3.703 913,315 +0.01(+0.31%)
May 25, 2004 3.330 3.707 3.310 3.691 2,264,023 +0.39(+11.87%)
May 24, 2004 3.178 3.317 3.162 3.299 1,090,876 +0.17(+5.31%)
May 21, 2004 3.137 3.169 3.065 3.133 438,954 +1.02(+48.40%)
May 20, 2004 2.101 2.111 2.096 2.111 417,084 +0.01(+0.49%)
May 19, 2004 2.114 2.117 2.099 2.101 428,800 -0.01(-0.62%)
May 18, 2004 2.127 2.127 2.100 2.114 357,724 -0.01(-0.27%)
May 17, 2004 2.140 2.140 2.092 2.120 460,042 -0.01(-0.48%)
May 14, 2004 2.116 2.151 2.104 2.130 1,398,873 +0.00(+0.13%)
May 13, 2004 2.083 2.137 2.075 2.127 482,693 +0.06(+2.89%)
May 12, 2004 2.056 2.083 2.054 2.067 562,361 -0.01(-0.36%)
May 11, 2004 2.005 2.098 2.005 2.075 872,440 +0.07(+3.32%)
May 10, 2004 2.024 2.025 1.992 2.008 850,571 -0.02(-0.87%)
May 07, 2004 2.075 2.096 2.026 2.026 303,831 -0.06(-2.89%)
May 06, 2004 2.133 2.133 2.029 2.086 852,914 -0.02(-0.95%)
May 05, 2004 2.164 2.177 2.103 2.106 885,718 -0.06(-2.71%)
May 04, 2004 2.138 2.195 2.138 2.165 506,124 +0.02(+0.77%)
May 03, 2004 2.116 2.159 2.116 2.148 1,629,284 +0.03(+1.34%)
Apr 30, 2004 2.100 2.150 2.092 2.120 587,354 +0.04(+1.75%)
Apr 29, 2004 2.151 2.154 2.070 2.083 988,037 -0.04(-1.80%)
Apr 28, 2004 2.170 2.196 2.121 2.121 1,440,269 -0.06(-2.79%)
Apr 27, 2004 2.162 2.191 2.157 2.182 833,387 +0.03(+1.46%)
Apr 26, 2004 2.173 2.184 2.143 2.151 378,031 -0.01(-0.34%)
Apr 23, 2004 2.153 2.227 2.143 2.158 1,662,089 +0.01(+0.37%)
Apr 22, 2004 2.099 2.204 2.087 2.150 2,112,759 +0.05(+2.55%)
Apr 21, 2004 2.035 2.097 2.025 2.097 445,983 +0.04(+2.08%)
Apr 20, 2004 2.003 2.054 2.002 2.054 488,941 +0.06(+3.17%)
Apr 19, 2004 2.012 2.012 1.921 1.991 466,290 -0.03(-1.63%)
Apr 16, 2004 1.977 2.026 1.966 2.024 545,958 +0.06(+3.10%)
Apr 15, 2004 1.988 2.041 1.920 1.963 482,693 -0.03(-1.29%)
Apr 14, 2004 1.954 2.014 1.954 1.989 274,150 +0.03(+1.51%)
Apr 13, 2004 1.959 2.006 1.952 1.959 392,090 -0.00(-0.09%)
Apr 12, 2004 2.021 2.023 1.938 1.961 277,275 -0.01(-0.72%)
Apr 08, 2004 2.019 2.019 1.960 1.975 377,250 +0.00(+0.09%)
Apr 07, 2004 2.013 2.015 1.970 1.973 323,357 -0.02(-0.80%)
Apr 06, 2004 2.026 2.042 1.989 1.989 354,599 -0.06(-2.89%)
Apr 05, 2004 2.068 2.087 2.036 2.049 263,997 -0.03(-1.56%)
Apr 02, 2004 2.047 2.099 2.008 2.081 501,438 +0.07(+3.39%)
Apr 01, 2004 2.006 2.046 1.987 2.013 1,348,104 +0.09(+4.65%)
Mar 31, 2004 1.940 1.940 1.915 1.923 350,694 -0.01(-0.65%)
Mar 30, 2004 1.968 1.977 1.912 1.936 508,468 -0.04(-1.90%)
Mar 29, 2004 1.860 1.975 1.845 1.973 572,514 +0.11(+5.70%)
Mar 26, 2004 1.902 1.902 1.867 1.867 229,630 -0.03(-1.83%)
Mar 25, 2004 1.804 1.903 1.804 1.902 361,629 +0.08(+4.50%)
Mar 24, 2004 1.788 1.820 1.782 1.820 470,977 +0.03(+1.52%)
Mar 23, 2004 1.792 1.806 1.788 1.792 261,654 -0.00(-0.16%)
Mar 22, 2004 1.856 1.856 1.791 1.795 346,008 -0.06(-3.22%)
Mar 19, 2004 1.888 1.895 1.845 1.855 331,168 -0.02(-0.91%)
Mar 18, 2004 1.874 1.895 1.866 1.872 339,759 -0.02(-0.90%)
Mar 17, 2004 1.783 1.919 1.782 1.889 841,979 +0.11(+6.00%)
Mar 16, 2004 1.841 1.854 1.782 1.782 1,318,424 -0.07(-3.87%)
Mar 15, 2004 1.883 1.895 1.832 1.854 302,269 -0.04(-1.87%)
Mar 12, 2004 1.876 1.895 1.865 1.889 731,850 +0.02(+1.07%)
Mar 11, 2004 1.856 1.899 1.822 1.869 945,859 +0.01(+0.58%)
Mar 10, 2004 1.821 1.895 1.821 1.858 392,090 +0.03(+1.43%)
Mar 09, 2004 1.840 1.872 1.832 1.832 189,796 -0.03(-1.53%)
Mar 08, 2004 1.837 1.881 1.837 1.861 233,536 -0.01(-0.43%)
Mar 05, 2004 1.859 1.918 1.835 1.869 353,037 +0.03(+1.58%)
Mar 04, 2004 1.849 1.864 1.817 1.840 307,736 -0.02(-1.22%)
Mar 03, 2004 1.889 1.894 1.849 1.862 181,986 -0.05(-2.53%)
Mar 02, 2004 1.916 1.916 1.894 1.911 559,236 +0.01(+0.30%)
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.