Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

169.69 -0.15 (-0.09%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 7, 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 3.991 3.992 3.894 3.897 750,495 -0.07(-1.77%)
May 27, 2005 3.937 4.001 3.877 3.967 884,247 +0.03(+0.65%)
May 26, 2005 3.898 3.957 3.867 3.941 790,624 +0.09(+2.42%)
May 25, 2005 3.928 3.928 3.833 3.848 1,569,963 -0.08(-2.11%)
May 24, 2005 3.905 3.955 3.873 3.931 11,250,675 +0.04(+0.92%)
May 23, 2005 3.830 3.921 3.830 3.895 2,067,717 +0.05(+1.26%)
May 20, 2005 3.822 3.847 3.755 3.847 2,236,419 +0.18(+4.95%)
May 19, 2005 3.592 3.672 3.582 3.665 882,881 +0.05(+1.27%)
May 18, 2005 3.577 3.640 3.526 3.619 729,046 +0.06(+1.69%)
May 17, 2005 3.555 3.594 3.530 3.559 1,299,657 -0.01(-0.14%)
May 16, 2005 3.480 3.576 3.480 3.564 1,569,587 +0.14(+4.07%)
May 13, 2005 3.398 3.559 3.381 3.425 541,778 -0.01(-0.26%)
May 12, 2005 3.554 3.578 3.385 3.434 555,300 -0.14(-3.80%)
May 11, 2005 3.656 3.693 3.554 3.569 649,398 -0.07(-1.93%)
May 10, 2005 3.707 3.714 3.563 3.640 681,366 -0.03(-0.91%)
May 09, 2005 3.725 3.725 3.615 3.673 845,474 +0.02(+0.45%)
May 06, 2005 3.567 3.678 3.567 3.656 599,038 +0.10(+2.91%)
May 05, 2005 3.596 3.650 3.499 3.553 777,185 -0.05(-1.38%)
May 04, 2005 3.559 3.605 3.517 3.602 795,020 +0.04(+1.15%)
May 03, 2005 3.504 3.587 3.482 3.562 664,183 +0.03(+0.83%)
May 02, 2005 3.605 3.605 3.480 3.532 918,739 -0.06(-1.67%)
Apr 29, 2005 3.539 3.597 3.467 3.592 685,642 +0.13(+3.80%)
Apr 28, 2005 3.622 3.622 3.440 3.461 801,345 -0.16(-4.45%)
Apr 27, 2005 3.539 3.709 3.537 3.622 431,926 +0.07(+2.09%)
Apr 26, 2005 3.682 3.827 3.470 3.548 1,288,967 -0.16(-4.21%)
Apr 25, 2005 3.602 3.807 3.587 3.703 1,339,567 +0.16(+4.66%)
Apr 22, 2005 3.732 3.746 3.462 3.539 2,144,042 -0.20(-5.40%)
Apr 21, 2005 3.655 3.784 3.655 3.741 858,950 +0.09(+2.34%)
Apr 20, 2005 3.697 3.714 3.608 3.655 530,660 -0.09(-2.39%)
Apr 19, 2005 3.573 3.764 3.531 3.744 932,871 +0.22(+6.16%)
Apr 18, 2005 3.532 3.622 3.489 3.527 980,953 -0.01(-0.14%)
Apr 15, 2005 3.600 3.702 3.527 3.532 811,499 -0.08(-2.19%)
Apr 14, 2005 3.749 3.776 3.585 3.611 850,689 -0.15(-3.88%)
Apr 13, 2005 3.967 3.967 3.752 3.757 276,536 -0.20(-5.13%)
Apr 12, 2005 3.867 3.960 3.840 3.960 1,170,494 +0.09(+2.31%)
Apr 11, 2005 3.815 3.926 3.784 3.871 2,404,361 +0.11(+2.99%)
Apr 08, 2005 4.036 4.036 3.725 3.758 4,685,285 -0.33(-8.13%)
Apr 07, 2005 4.262 4.262 4.073 4.091 809,663 -0.15(-3.47%)
Apr 06, 2005 4.235 4.366 4.193 4.238 743,215 -0.00(-0.03%)
Apr 05, 2005 3.888 4.248 3.888 4.239 2,394,797 +0.32(+8.12%)
Apr 04, 2005 3.963 3.983 3.803 3.921 1,070,185 -0.06(-1.54%)
Apr 01, 2005 3.963 4.032 3.957 3.982 1,001,437 +0.00(+0.00%)
Mar 31, 2005 3.934 4.037 3.899 3.982 1,594,322 +0.20(+5.41%)
Mar 30, 2005 4.005 4.049 3.716 3.778 2,422,092 -0.25(-6.10%)
Mar 29, 2005 4.240 4.306 4.014 4.023 957,475 -0.26(-6.06%)
Mar 28, 2005 4.173 4.311 4.173 4.283 379,849 +0.10(+2.32%)
Mar 24, 2005 4.178 4.223 4.114 4.185 835,409 +0.00(+0.06%)
Mar 23, 2005 4.456 4.491 4.136 4.183 495,871 -0.29(-6.51%)
Mar 22, 2005 4.347 4.491 4.347 4.474 583,414 +0.15(+3.55%)
Mar 21, 2005 4.341 4.345 4.252 4.321 218,265 -0.04(-0.94%)
Mar 18, 2005 4.478 4.500 4.358 4.362 689,277 -0.10(-2.32%)
Mar 17, 2005 4.398 4.487 4.325 4.465 744,748 +0.11(+2.52%)
Mar 16, 2005 4.511 4.547 4.331 4.355 770,666 -0.22(-4.83%)
Mar 15, 2005 4.638 4.679 4.532 4.577 414,664 -0.00(-0.03%)
Mar 14, 2005 4.703 4.706 4.551 4.578 492,878 -0.05(-1.00%)
Mar 11, 2005 4.611 4.692 4.587 4.624 250,582 +0.05(+1.12%)
Mar 10, 2005 4.665 4.665 4.522 4.573 511,093 -0.07(-1.54%)
Mar 09, 2005 4.626 4.689 4.557 4.644 344,351 -0.01(-0.22%)
Mar 08, 2005 4.874 4.923 4.632 4.655 813,945 -0.17(-3.52%)
Mar 07, 2005 4.756 4.908 4.754 4.825 1,044,095 +0.09(+2.00%)
Mar 04, 2005 4.666 4.743 4.666 4.730 249,914 +0.09(+1.84%)
Mar 03, 2005 4.694 4.802 4.610 4.644 395,609 +0.01(+0.30%)
Mar 02, 2005 4.591 4.675 4.513 4.630 596,295 +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 MillValley.com & California Media Partners, LLC. All rights reserved.