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 (%)
Jun 30, 2010 10.16 10.33 10.08 10.12 784,726 -0.02(-0.17%)
Jun 29, 2010 10.06 10.29 10.03 10.14 1,245,598 +0.13(+1.27%)
Jun 25, 2010 10.05 10.21 9.970 10.01 3,776,678 +0.03(+0.29%)
Jun 24, 2010 10.05 10.15 9.930 9.985 575,741 -0.10(-0.94%)
Jun 23, 2010 9.898 10.23 9.884 10.08 724,040 +0.15(+1.51%)
Jun 22, 2010 10.67 10.73 9.895 9.930 1,366,790 -0.68(-6.41%)
Jun 21, 2010 10.77 10.82 10.55 10.61 784,782 -0.09(-0.81%)
Jun 18, 2010 10.57 10.75 10.41 10.70 1,045,882 +0.20(+1.92%)
Jun 17, 2010 10.62 10.64 10.31 10.49 435,531 -0.09(-0.84%)
Jun 16, 2010 10.60 10.71 10.48 10.58 520,735 -0.11(-1.02%)
Jun 15, 2010 10.68 10.73 10.47 10.69 1,075,687 +0.13(+1.23%)
Jun 14, 2010 10.48 10.71 10.45 10.56 678,122 +0.19(+1.81%)
Jun 11, 2010 10.10 10.38 9.996 10.38 506,530 +0.21(+2.07%)
Jun 10, 2010 9.944 10.19 9.901 10.17 755,414 +0.40(+4.07%)
Jun 09, 2010 9.480 9.939 9.368 9.769 2,247,544 +0.38(+4.02%)
Jun 08, 2010 9.466 9.489 9.083 9.391 1,930,705 -0.07(-0.79%)
Jun 07, 2010 9.967 10.00 9.443 9.466 1,188,484 -0.49(-4.93%)
Jun 04, 2010 10.46 10.49 9.939 9.957 908,667 -0.64(-6.02%)
Jun 03, 2010 10.33 10.61 10.33 10.60 955,436 +0.27(+2.62%)
Jun 02, 2010 10.06 10.38 10.00 10.32 962,150 +0.28(+2.78%)
Jun 01, 2010 10.21 10.30 10.05 10.05 797,126 -0.22(-2.16%)
May 28, 2010 10.43 10.49 10.21 10.27 760,614 -0.16(-1.55%)
May 27, 2010 10.14 10.45 9.985 10.43 1,490,591 +0.43(+4.29%)
May 26, 2010 10.00 10.27 9.979 9.999 829,361 +0.05(+0.49%)
May 25, 2010 9.794 9.967 9.561 9.950 910,048 -0.01(-0.12%)
May 24, 2010 10.17 10.20 9.947 9.962 998,231 -0.18(-1.82%)
May 21, 2010 9.861 10.23 9.718 10.15 1,917,600 +0.19(+1.91%)
May 20, 2010 9.988 10.51 9.956 9.956 1,556,182 -0.78(-7.27%)
May 19, 2010 10.66 10.83 10.50 10.74 1,050,256 +0.03(+0.24%)
May 18, 2010 10.95 11.08 10.69 10.71 1,320,840 -0.13(-1.20%)
May 17, 2010 10.77 10.85 10.52 10.84 1,295,061 +0.15(+1.40%)
May 14, 2010 10.60 10.75 10.52 10.69 1,062,308 +0.00(+0.03%)
May 13, 2010 10.88 10.96 10.56 10.69 2,172,421 -0.26(-2.34%)
May 12, 2010 10.90 11.15 10.81 10.94 1,535,989 +0.08(+0.74%)
May 11, 2010 10.67 10.88 10.41 10.86 1,547,483 +0.34(+3.26%)
May 10, 2010 10.28 10.52 10.15 10.52 1,204,335 +0.69(+7.06%)
May 07, 2010 10.17 10.24 9.741 9.826 1,603,087 -0.34(-3.34%)
May 06, 2010 10.79 10.82 9.763 10.17 1,892,791 -0.29(-2.73%)
May 05, 2010 10.37 10.57 10.28 10.45 1,091,447 +0.02(+0.19%)
May 04, 2010 10.53 10.55 10.26 10.43 1,696,473 -0.17(-1.58%)
May 03, 2010 10.40 10.76 10.34 10.60 901,901 +0.26(+2.54%)
Apr 30, 2010 10.70 10.87 10.32 10.34 1,261,389 -0.33(-3.05%)
Apr 29, 2010 10.36 10.71 10.36 10.66 1,745,818 +0.39(+3.82%)
Apr 28, 2010 10.82 10.88 10.16 10.27 3,658,430 -0.53(-4.93%)
Apr 27, 2010 10.87 11.19 10.70 10.80 1,961,183 -0.14(-1.26%)
Apr 26, 2010 10.78 10.99 10.67 10.94 1,208,101 +0.18(+1.66%)
Apr 23, 2010 10.62 10.84 10.57 10.76 1,027,522 +0.16(+1.49%)
Apr 22, 2010 10.45 10.64 10.29 10.60 1,416,371 +0.07(+0.66%)
Apr 21, 2010 10.51 10.56 10.30 10.53 1,042,931 +0.08(+0.77%)
Apr 20, 2010 10.62 10.72 10.30 10.45 1,009,943 -0.11(-1.06%)
Apr 19, 2010 10.63 10.69 10.40 10.57 813,698 -0.13(-1.19%)
Apr 16, 2010 10.75 10.75 10.53 10.69 1,024,755 -0.05(-0.43%)
Apr 15, 2010 10.38 11.00 10.38 10.74 2,455,994 +0.39(+3.76%)
Apr 14, 2010 10.02 10.36 9.982 10.35 3,188,377 +0.40(+3.99%)
Apr 13, 2010 9.979 10.03 9.861 9.953 929,301 -0.05(-0.49%)
Apr 12, 2010 10.01 10.14 9.962 10.00 1,044,282 -0.01(-0.14%)
Apr 09, 2010 10.03 10.04 9.927 10.02 1,065,863 -0.04(-0.40%)
Apr 08, 2010 9.930 10.07 9.846 10.06 1,080,380 +0.07(+0.72%)
Apr 07, 2010 9.901 9.988 9.751 9.985 1,350,877 +0.08(+0.81%)
Apr 06, 2010 9.731 10.04 9.653 9.904 1,810,846 +0.18(+1.87%)
Apr 05, 2010 9.576 9.722 9.483 9.722 723,457 +0.19(+1.96%)
Apr 01, 2010 9.682 9.535 9.535 9.535 5,592,669 -0.08(-0.87%)
Mar 31, 2010 9.590 9.743 9.472 9.619 1,138,560 -0.01(-0.06%)
Mar 30, 2010 9.550 9.633 9.483 9.625 579,556 +0.11(+1.18%)
Mar 29, 2010 9.581 9.682 9.463 9.512 538,407 -0.02(-0.21%)
Mar 26, 2010 9.547 9.639 9.394 9.532 770,244 -0.01(-0.15%)
Mar 25, 2010 9.630 9.774 9.535 9.547 626,815 -0.01(-0.15%)
Mar 24, 2010 9.671 9.702 9.541 9.561 639,663 -0.12(-1.19%)
Mar 23, 2010 9.688 9.750 9.633 9.676 876,359 +0.02(+0.21%)
Mar 22, 2010 9.529 9.722 9.478 9.656 852,504 +0.05(+0.57%)
Mar 19, 2010 9.740 9.743 9.553 9.601 1,174,356 -0.10(-0.98%)
Mar 18, 2010 9.748 9.794 9.581 9.697 1,483,038 -0.10(-1.00%)
Mar 17, 2010 9.947 9.967 9.740 9.794 1,150,626 -0.14(-1.36%)
Mar 16, 2010 9.650 9.939 9.650 9.930 1,104,926 +0.28(+2.90%)
Mar 15, 2010 9.625 9.708 9.515 9.650 822,078 -0.01(-0.06%)
Mar 12, 2010 9.714 9.731 9.440 9.656 1,167,014 -0.01(-0.12%)
Mar 11, 2010 9.547 9.725 9.538 9.668 750,822 +0.07(+0.69%)
Mar 10, 2010 9.576 9.875 9.429 9.601 1,983,094 +0.00(+0.03%)
Mar 09, 2010 9.247 9.783 9.247 9.599 3,172,700 +0.37(+3.99%)
Mar 08, 2010 9.048 9.365 9.048 9.230 2,021,459 +0.26(+2.89%)
Mar 05, 2010 8.850 9.017 8.772 8.971 1,153,063 +0.14(+1.57%)
Mar 04, 2010 8.821 8.896 8.789 8.832 663,191 +0.00(+0.03%)
Mar 03, 2010 8.766 8.890 8.674 8.829 914,783 +0.09(+1.06%)
Mar 02, 2010 8.757 8.792 8.683 8.737 947,164 -0.03(-0.39%)
Mar 01, 2010 8.870 8.878 8.723 8.772 1,508,479 -0.08(-0.94%)
Feb 26, 2010 8.760 8.884 8.677 8.855 747,986 +0.07(+0.85%)
Feb 25, 2010 8.599 8.798 8.551 8.780 1,258,414 +0.11(+1.30%)
Feb 24, 2010 8.524 8.700 8.515 8.668 1,549,989 +0.14(+1.69%)
Feb 23, 2010 8.556 8.579 8.371 8.524 1,940,556 -0.06(-0.74%)
Feb 22, 2010 8.394 8.613 8.371 8.587 1,767,420 +0.19(+2.26%)
Feb 19, 2010 8.311 8.418 8.282 8.397 1,398,646 +0.09(+1.11%)
Feb 18, 2010 8.311 8.466 8.282 8.305 2,131,442 -0.03(-0.35%)
Feb 17, 2010 8.204 8.343 8.173 8.334 2,182,331 +0.18(+2.15%)
Feb 16, 2010 8.230 8.230 8.049 8.158 1,478,830 -0.06(-0.70%)
Feb 12, 2010 8.141 8.216 8.216 8.216 2,845,107 +0.03(+0.42%)
Feb 11, 2010 8.069 8.236 7.922 8.181 1,987,284 +0.07(+0.85%)
Feb 10, 2010 8.101 8.147 7.965 8.112 1,626,730 -0.03(-0.42%)
Feb 09, 2010 8.052 8.190 7.962 8.147 1,418,613 +0.20(+2.50%)
Feb 08, 2010 7.965 8.150 7.838 7.948 1,840,124 -0.00(-0.04%)
Feb 05, 2010 8.003 8.115 7.807 7.951 2,077,969 -0.06(-0.76%)
Feb 04, 2010 8.144 8.144 8.011 8.011 1,445,946 -0.16(-1.97%)
Feb 03, 2010 8.040 8.213 7.991 8.173 1,410,803 +0.10(+1.21%)
Feb 02, 2010 8.106 8.144 8.006 8.075 1,997,962 -0.02(-0.28%)
Feb 01, 2010 7.945 8.155 7.922 8.098 2,259,267 +0.18(+2.22%)
Jan 29, 2010 7.965 8.060 7.876 7.922 2,401,342 -0.03(-0.43%)
Jan 28, 2010 8.080 8.371 7.887 7.957 5,286,237 +0.11(+1.40%)
Jan 27, 2010 7.778 7.864 7.762 7.847 3,073,142 +0.07(+0.89%)
Jan 26, 2010 7.692 7.830 7.634 7.778 1,524,052 +0.09(+1.16%)
Jan 25, 2010 7.720 7.769 7.588 7.689 1,465,459 +0.04(+0.57%)
Jan 22, 2010 7.735 7.798 7.599 7.645 1,627,386 -0.09(-1.19%)
Jan 21, 2010 7.951 8.063 7.706 7.738 2,317,846 -0.19(-2.43%)
Jan 20, 2010 8.011 8.011 7.821 7.931 1,660,683 -0.10(-1.26%)
Jan 19, 2010 8.158 8.216 7.934 8.031 2,507,592 -0.16(-1.90%)
Jan 15, 2010 8.429 8.187 8.187 8.187 6,720,507 -0.22(-2.57%)
Jan 14, 2010 8.201 8.659 8.201 8.403 1,830,001 -0.02(-0.24%)
Jan 13, 2010 8.397 8.475 8.279 8.423 1,393,116 +0.05(+0.55%)
Jan 12, 2010 8.392 8.541 8.259 8.377 2,321,671 -0.04(-0.51%)
Jan 11, 2010 8.495 8.550 8.348 8.420 1,389,954 -0.05(-0.58%)
Jan 08, 2010 8.441 8.599 8.337 8.469 3,218,720 +0.12(+1.38%)
Jan 07, 2010 8.539 8.858 8.348 8.354 3,204,446 -0.42(-4.82%)
Jan 06, 2010 8.602 8.985 8.602 8.778 2,641,027 +0.16(+1.84%)
Jan 05, 2010 8.403 8.647 8.210 8.619 4,125,259 +0.18(+2.15%)
Jan 04, 2010 8.844 8.965 8.354 8.438 3,674,124 -0.41(-4.59%)
Dec 31, 2009 8.930 8.844 8.844 8.844 10,408,107 -0.79(-8.19%)
Dec 30, 2009 9.674 9.682 9.368 9.633 1,350,058 -0.08(-0.80%)
Dec 29, 2009 9.276 9.771 9.233 9.711 1,726,909 +0.48(+5.15%)
Dec 28, 2009 9.308 9.312 9.080 9.236 949,219 -0.10(-1.02%)
Dec 24, 2009 9.573 9.722 9.282 9.331 1,204,008 -0.18(-1.85%)
Dec 23, 2009 9.362 9.587 9.138 9.506 2,053,659 +0.18(+1.95%)
Dec 22, 2009 9.279 9.357 8.855 9.325 3,523,687 -0.20(-2.15%)
Dec 21, 2009 9.403 9.697 9.308 9.529 1,708,015 +0.16(+1.69%)
Dec 18, 2009 9.702 10.07 9.215 9.371 7,438,622 -0.07(-0.73%)
Dec 17, 2009 8.484 9.524 8.250 9.440 5,267,336 +0.87(+10.15%)
Dec 16, 2009 8.717 8.838 8.547 8.570 1,256,110 -0.07(-0.80%)
Dec 15, 2009 8.677 8.864 8.533 8.639 1,420,481 -0.03(-0.37%)
Dec 14, 2009 8.541 8.795 8.498 8.671 1,550,416 -0.06(-0.73%)
Dec 11, 2009 8.858 8.976 8.694 8.734 1,152,153 -0.09(-0.98%)
Dec 10, 2009 8.971 8.991 8.732 8.821 1,515,335 -0.08(-0.91%)
Dec 09, 2009 8.550 8.939 8.544 8.901 2,959,709 +0.43(+5.03%)
Dec 08, 2009 8.075 8.490 7.988 8.475 1,439,632 +0.33(+4.10%)
Dec 07, 2009 8.236 8.345 8.037 8.141 1,256,540 -0.12(-1.46%)
Dec 04, 2009 8.029 8.340 8.017 8.262 779,724 +0.30(+3.73%)
Dec 03, 2009 7.934 8.089 7.810 7.965 990,826 +0.07(+0.88%)
Dec 02, 2009 7.669 7.925 7.634 7.896 2,704,906 +0.24(+3.16%)
Dec 01, 2009 7.651 7.794 7.620 7.654 1,868,054 +0.03(+0.34%)
Nov 30, 2009 7.648 7.669 7.421 7.628 1,378,616 -0.05(-0.64%)
Nov 27, 2009 7.605 7.784 7.534 7.677 640,676 -0.13(-1.70%)
Nov 25, 2009 7.902 8.008 7.804 7.810 729,834 -0.08(-1.02%)
Nov 24, 2009 7.925 7.939 7.827 7.890 677,677 -0.05(-0.65%)
Nov 23, 2009 8.089 8.176 7.876 7.942 1,168,785 -0.02(-0.29%)
Nov 20, 2009 7.928 8.080 7.905 7.965 927,475 -0.04(-0.47%)
Nov 19, 2009 8.210 8.271 7.939 8.003 1,634,756 -0.23(-2.80%)
Nov 18, 2009 8.178 8.297 8.150 8.233 636,983 +0.03(+0.39%)
Nov 17, 2009 8.268 8.268 8.152 8.201 663,598 -0.12(-1.42%)
Nov 16, 2009 8.213 8.380 8.210 8.320 830,090 +0.18(+2.23%)
Nov 13, 2009 7.988 8.196 7.910 8.138 1,682,535 -0.03(-0.35%)
Nov 12, 2009 8.351 8.406 8.144 8.167 2,539,706 -0.19(-2.24%)
Nov 11, 2009 7.769 8.403 7.611 8.354 4,450,975 +0.80(+10.52%)
Nov 10, 2009 7.429 7.594 7.429 7.559 2,461,850 +0.13(+1.71%)
Nov 09, 2009 7.182 7.458 7.136 7.432 3,253,749 +0.32(+4.50%)
Nov 06, 2009 6.974 7.162 6.943 7.113 1,346,361 +0.10(+1.40%)
Nov 05, 2009 7.015 7.190 6.961 7.015 3,397,087 +0.01(+0.12%)
Nov 04, 2009 7.380 7.487 6.989 7.006 2,742,546 -0.37(-5.00%)
Nov 03, 2009 7.225 7.398 7.182 7.375 2,051,670 +0.17(+2.40%)
Nov 02, 2009 7.357 7.406 7.061 7.202 4,029,634 -0.29(-3.81%)
Oct 30, 2009 7.833 7.833 7.452 7.487 2,439,113 -0.29(-3.74%)
Oct 29, 2009 7.692 7.848 7.648 7.778 2,268,268 +0.18(+2.35%)
Oct 28, 2009 7.703 7.778 7.464 7.599 2,849,109 -0.14(-1.79%)
Oct 27, 2009 7.778 7.862 7.660 7.738 2,494,957 -0.03(-0.41%)
Oct 26, 2009 7.833 7.934 7.669 7.769 2,584,541 -0.10(-1.21%)
Oct 23, 2009 8.023 8.314 7.815 7.864 2,570,371 -0.29(-3.59%)
Oct 22, 2009 8.008 8.271 7.853 8.158 4,703,924 -0.21(-2.52%)
Oct 21, 2009 8.469 8.645 8.354 8.369 1,460,960 -0.14(-1.63%)
Oct 20, 2009 8.562 8.659 8.472 8.507 1,249,573 -0.06(-0.74%)
Oct 19, 2009 8.697 8.743 8.524 8.570 1,444,874 -0.10(-1.10%)
Oct 16, 2009 8.585 8.691 8.484 8.665 2,337,111 +0.05(+0.60%)
Oct 15, 2009 8.691 8.732 8.596 8.613 3,243,224 -0.16(-1.87%)
Oct 14, 2009 8.685 8.824 8.642 8.778 2,008,612 +0.15(+1.74%)
Oct 13, 2009 8.625 8.740 8.570 8.628 1,512,742 -0.02(-0.27%)
Oct 12, 2009 8.625 8.671 8.544 8.651 1,701,912 +0.06(+0.74%)
Oct 09, 2009 8.613 8.778 8.559 8.587 2,890,824 -0.05(-0.63%)
Oct 08, 2009 8.867 8.930 8.634 8.642 2,105,629 -0.14(-1.57%)
Oct 07, 2009 8.685 8.864 8.622 8.780 911,826 +0.09(+0.99%)
Oct 06, 2009 8.740 8.878 8.671 8.694 1,284,352 +0.03(+0.37%)
Oct 05, 2009 8.613 8.680 8.458 8.662 1,624,550 +0.11(+1.25%)
Oct 02, 2009 8.464 8.711 8.380 8.556 1,418,342 +0.05(+0.58%)
Oct 01, 2009 8.717 8.812 8.487 8.507 1,769,058 -0.26(-2.96%)
Sep 30, 2009 8.700 8.939 8.541 8.766 2,190,749 +0.07(+0.83%)
Sep 29, 2009 8.769 8.864 8.668 8.694 1,242,026 -0.07(-0.85%)
Sep 28, 2009 8.769 8.950 8.665 8.769 1,110,685 +0.02(+0.23%)
Sep 25, 2009 8.815 8.864 8.536 8.749 1,838,541 -0.07(-0.75%)
Sep 24, 2009 9.331 9.388 8.674 8.815 3,536,382 -0.45(-4.85%)
Sep 23, 2009 9.705 9.774 9.239 9.264 1,797,079 -0.40(-4.11%)
Sep 22, 2009 9.642 9.734 9.555 9.662 851,602 +0.09(+0.90%)
Sep 21, 2009 9.619 9.685 9.463 9.576 804,367 -0.11(-1.10%)
Sep 18, 2009 9.898 10.11 9.642 9.682 1,484,319 -0.19(-1.93%)
Sep 17, 2009 9.818 10.09 9.712 9.872 2,070,624 +0.09(+0.91%)
Sep 16, 2009 10.11 10.22 9.475 9.783 2,616,551 -0.33(-3.25%)
Sep 15, 2009 10.17 10.23 10.03 10.11 819,745 -0.11(-1.07%)
Sep 14, 2009 10.15 10.30 10.15 10.22 635,914 -0.04(-0.37%)
Sep 11, 2009 10.26 10.34 10.17 10.26 1,881,433 +0.12(+1.19%)
Sep 10, 2009 10.28 10.33 10.06 10.14 2,386,658 -0.13(-1.24%)
Sep 09, 2009 10.37 10.40 10.20 10.26 1,952,581 -0.15(-1.41%)
Sep 08, 2009 10.65 10.78 10.32 10.41 1,473,429 -0.20(-1.90%)
Sep 04, 2009 10.42 10.66 10.26 10.61 689,889 +0.14(+1.35%)
Sep 03, 2009 10.22 10.47 10.15 10.47 438,912 +0.26(+2.51%)
Sep 02, 2009 10.24 10.32 10.13 10.22 502,666 -0.02(-0.22%)
Sep 01, 2009 10.23 10.53 10.23 10.24 1,956,427 -0.07(-0.67%)
Aug 31, 2009 10.49 10.51 10.24 10.31 1,736,449 -0.24(-2.32%)
Aug 28, 2009 10.80 10.94 10.54 10.55 687,973 -0.18(-1.72%)
Aug 27, 2009 10.91 10.99 10.42 10.74 711,065 -0.11(-1.04%)
Aug 26, 2009 10.97 11.16 10.79 10.85 1,329,115 -0.10(-0.95%)
Aug 25, 2009 10.75 11.09 10.69 10.95 1,382,001 +0.29(+2.67%)
Aug 24, 2009 10.64 10.69 10.45 10.67 1,105,211 +0.08(+0.79%)
Aug 21, 2009 10.52 10.73 10.41 10.58 1,092,026 +0.19(+1.86%)
Aug 20, 2009 10.49 10.58 10.30 10.39 979,361 -0.09(-0.88%)
Aug 19, 2009 10.36 10.53 10.13 10.48 780,307 +0.02(+0.22%)
Aug 18, 2009 10.23 10.51 10.19 10.46 1,067,762 +0.32(+3.12%)
Aug 17, 2009 10.37 10.38 10.06 10.14 1,490,282 -0.30(-2.87%)
Aug 14, 2009 10.76 10.79 10.37 10.44 1,405,627 -0.30(-2.76%)
Aug 13, 2009 11.06 11.06 10.70 10.74 1,693,668 -0.24(-2.20%)
Aug 12, 2009 10.70 11.08 10.59 10.98 1,887,726 +0.33(+3.06%)
Aug 11, 2009 10.37 10.70 10.37 10.66 1,515,477 +0.21(+2.01%)
Aug 10, 2009 10.49 10.52 10.21 10.45 1,926,681 -0.13(-1.25%)
Aug 07, 2009 10.32 10.75 10.18 10.58 2,078,042 +0.43(+4.20%)
Aug 06, 2009 10.38 10.40 10.15 10.15 1,825,103 -0.22(-2.11%)
Aug 05, 2009 10.68 10.68 10.36 10.37 2,092,636 -0.27(-2.57%)
Aug 04, 2009 10.56 10.79 10.44 10.64 2,881,618 +0.04(+0.38%)
Aug 03, 2009 10.32 10.60 10.23 10.60 2,709,596 +0.34(+3.31%)
Jul 31, 2009 9.457 10.32 9.253 10.26 4,212,772 +0.80(+8.40%)
Jul 30, 2009 9.385 9.570 9.282 9.469 1,399,254 +0.23(+2.49%)
Jul 29, 2009 9.198 9.241 9.022 9.239 1,213,985 -0.06(-0.68%)
Jul 28, 2009 9.406 9.515 9.184 9.302 1,415,409 -0.20(-2.06%)
Jul 27, 2009 9.480 9.524 9.299 9.498 1,821,368 +0.06(+0.67%)
Jul 24, 2009 9.867 10.12 9.259 9.434 5,224,652 -0.29(-2.96%)
Jul 23, 2009 9.417 9.737 9.267 9.722 3,114,097 +0.02(+0.24%)
Jul 22, 2009 9.224 9.858 9.218 9.699 2,986,283 +0.14(+1.42%)
Jul 21, 2009 9.671 9.711 9.518 9.564 3,301,174 -0.08(-0.87%)
Jul 20, 2009 9.420 9.671 9.287 9.648 2,036,580 +0.25(+2.64%)
Jul 17, 2009 9.365 9.440 9.161 9.400 2,017,127 +0.06(+0.65%)
Jul 16, 2009 9.259 9.434 9.034 9.339 2,480,898 +0.05(+0.50%)
Jul 15, 2009 9.276 9.368 9.031 9.293 3,351,797 +0.00(+0.00%)
Jul 14, 2009 9.803 9.874 9.247 9.293 5,360,913 -0.50(-5.09%)
Jul 13, 2009 9.480 9.820 9.319 9.792 1,708,074 +0.02(+0.21%)
Jul 10, 2009 9.642 9.826 9.596 9.771 1,736,230 +0.11(+1.16%)
Jul 09, 2009 10.15 10.25 9.619 9.659 4,960,168 -0.47(-4.64%)
Jul 08, 2009 10.04 10.17 9.771 10.13 3,409,775 +0.10(+1.03%)
Jul 07, 2009 9.953 10.39 9.777 10.03 3,880,891 +0.10(+0.99%)
Jul 06, 2009 9.722 9.947 9.645 9.927 1,825,478 +0.14(+1.47%)
Jul 02, 2009 9.699 9.823 9.636 9.783 1,993,151 -0.09(-0.90%)
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.