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:

Old Dominion Freight Line Inc (NQ: ODFL )

219.31 -208.64 (-48.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 97.22 98.81 97.22 97.72 2,136,734 +1.31(+1.36%)
Jun 27, 2019 94.75 96.49 94.48 96.41 517,621 +2.45(+2.61%)
Jun 26, 2019 93.34 94.06 93.04 93.95 417,426 +0.95(+1.02%)
Jun 25, 2019 93.63 94.66 92.30 93.01 513,564 -0.30(-0.32%)
Jun 24, 2019 95.91 96.53 93.18 93.31 547,432 -2.26(-2.36%)
Jun 21, 2019 95.15 97.03 94.68 95.57 1,054,696 +0.26(+0.27%)
Jun 20, 2019 94.22 95.40 93.80 95.31 540,983 +2.32(+2.50%)
Jun 19, 2019 92.31 93.58 92.06 92.99 553,527 +0.79(+0.85%)
Jun 18, 2019 91.27 93.29 91.02 92.20 461,998 +1.28(+1.40%)
Jun 17, 2019 92.94 93.37 90.65 90.92 459,088 -2.07(-2.22%)
Jun 14, 2019 92.42 93.22 91.01 92.99 481,754 +0.36(+0.39%)
Jun 13, 2019 93.21 94.06 92.33 92.63 591,005 -0.33(-0.36%)
Jun 12, 2019 92.13 93.27 91.55 92.97 656,287 +0.82(+0.90%)
Jun 11, 2019 91.69 92.82 91.43 92.14 674,871 +1.09(+1.20%)
Jun 10, 2019 89.69 91.98 89.25 91.05 502,432 +1.91(+2.14%)
Jun 07, 2019 89.24 89.82 88.58 89.14 431,348 +0.51(+0.58%)
Jun 06, 2019 88.56 88.83 87.01 88.63 621,951 -0.21(-0.24%)
Jun 05, 2019 89.01 89.82 88.00 88.84 526,905 +0.31(+0.35%)
Jun 04, 2019 87.59 88.72 87.27 88.53 759,373 +2.46(+2.85%)
Jun 03, 2019 86.34 88.54 85.57 86.08 1,043,580 -0.52(-0.60%)
May 31, 2019 86.95 87.98 86.05 86.60 864,424 -1.16(-1.32%)
May 30, 2019 87.95 88.75 86.31 87.75 883,089 -0.03(-0.04%)
May 29, 2019 89.25 89.55 87.48 87.79 838,494 -1.84(-2.06%)
May 28, 2019 90.68 91.36 89.28 89.63 1,154,552 -0.92(-1.01%)
May 24, 2019 92.09 92.19 89.87 90.54 891,342 -0.78(-0.86%)
May 23, 2019 92.69 92.69 90.87 91.33 768,874 -2.65(-2.82%)
May 22, 2019 95.19 95.75 92.28 93.98 936,005 -1.41(-1.48%)
May 21, 2019 96.36 96.86 95.04 95.39 631,267 -0.67(-0.70%)
May 20, 2019 94.70 97.20 94.36 96.06 796,226 +0.52(+0.54%)
May 17, 2019 94.89 96.57 94.77 95.55 919,636 -0.06(-0.06%)
May 16, 2019 95.32 96.55 95.32 95.61 569,565 +0.75(+0.79%)
May 15, 2019 93.38 95.28 92.96 94.86 735,901 +0.52(+0.55%)
May 14, 2019 92.94 95.55 92.94 94.34 641,963 +1.59(+1.71%)
May 13, 2019 93.93 94.38 92.11 92.75 865,527 -2.96(-3.09%)
May 10, 2019 95.47 96.27 93.20 95.71 806,459 +0.12(+0.12%)
May 09, 2019 94.13 96.27 93.74 95.59 534,609 +0.39(+0.41%)
May 08, 2019 96.55 97.33 95.04 95.20 752,237 -1.39(-1.44%)
May 07, 2019 99.49 100.29 95.59 96.59 1,119,244 -3.90(-3.88%)
May 06, 2019 97.97 101.00 97.53 100.50 620,842 +0.27(+0.27%)
May 03, 2019 98.72 101.08 98.66 100.23 522,753 +2.12(+2.16%)
May 02, 2019 96.77 98.65 96.28 98.11 652,415 +0.71(+0.73%)
May 01, 2019 97.42 97.59 95.26 97.40 1,242,867 -0.21(-0.21%)
Apr 30, 2019 97.78 97.87 95.20 97.61 825,684 -0.33(-0.34%)
Apr 29, 2019 99.78 99.78 97.36 97.94 1,110,095 -2.67(-2.65%)
Apr 26, 2019 99.25 101.47 98.73 100.61 652,600 +1.06(+1.06%)
Apr 25, 2019 104.61 106.57 97.72 99.55 2,371,929 -4.37(-4.21%)
Apr 24, 2019 101.68 104.16 101.31 103.92 1,143,857 +2.69(+2.66%)
Apr 23, 2019 102.56 102.56 100.98 101.23 704,033 -0.69(-0.67%)
Apr 22, 2019 101.34 102.32 100.56 101.92 571,171 +0.42(+0.41%)
Apr 18, 2019 103.05 104.09 101.14 101.50 718,059 -1.21(-1.18%)
Apr 17, 2019 101.67 103.21 101.33 102.71 718,774 +1.47(+1.45%)
Apr 16, 2019 99.11 101.56 98.84 101.23 691,163 +1.54(+1.55%)
Apr 15, 2019 100.77 101.46 99.28 99.69 702,620 -0.83(-0.83%)
Apr 12, 2019 100.63 101.61 99.93 100.52 581,483 +0.29(+0.29%)
Apr 11, 2019 98.53 100.67 98.53 100.23 731,787 +1.95(+1.98%)
Apr 10, 2019 98.78 99.01 97.78 98.28 584,418 -0.22(-0.23%)
Apr 09, 2019 99.59 99.59 98.31 98.50 423,119 -1.33(-1.34%)
Apr 08, 2019 98.93 99.86 98.08 99.84 294,340 +0.61(+0.62%)
Apr 05, 2019 99.47 100.69 98.94 99.22 688,236 -0.24(-0.24%)
Apr 04, 2019 98.23 99.97 98.14 99.46 678,083 +1.42(+1.45%)
Apr 03, 2019 97.65 99.96 97.32 98.04 852,941 +0.88(+0.91%)
Apr 02, 2019 97.49 98.04 96.40 97.15 682,829 -0.44(-0.46%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.