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:

Old Dominion Freight Line Inc (NQ: ODFL )

183.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 182.17 184.93 181.19 183.07 2,175,230 +0.90(+0.49%)
May 16, 2024 183.30 184.32 180.87 182.17 1,924,821 -1.75(-0.95%)
May 15, 2024 183.87 185.75 182.37 183.92 2,406,708 +1.98(+1.09%)
May 14, 2024 184.35 185.96 180.42 181.94 2,206,317 -0.08(-0.04%)
May 13, 2024 185.30 185.91 181.87 182.02 1,522,496 -3.02(-1.63%)
May 10, 2024 183.41 186.65 183.41 185.04 1,112,396 +1.88(+1.03%)
May 09, 2024 182.00 187.37 181.92 183.16 1,643,881 +1.46(+0.80%)
May 08, 2024 186.00 186.78 181.68 181.70 1,208,336 -3.09(-1.67%)
May 07, 2024 181.57 185.60 181.19 184.79 1,749,288 +4.61(+2.56%)
May 06, 2024 185.32 185.77 179.77 180.18 2,069,239 -4.88(-2.64%)
May 03, 2024 185.05 189.60 184.33 185.06 1,640,296 +1.66(+0.91%)
May 02, 2024 184.25 185.26 181.79 183.40 1,452,292 +0.91(+0.50%)
May 01, 2024 180.25 186.19 179.19 182.49 2,267,853 +0.78(+0.43%)
Apr 30, 2024 183.48 184.70 180.81 181.71 1,822,687 -2.53(-1.37%)
Apr 29, 2024 183.37 186.98 180.72 184.24 2,372,632 +1.82(+1.00%)
Apr 26, 2024 184.26 191.49 181.30 182.42 3,473,795 -14.24(-7.24%)
Apr 25, 2024 196.76 198.78 192.30 196.66 2,605,065 +1.60(+0.82%)
Apr 24, 2024 208.00 216.94 188.99 195.06 4,479,365 -24.22(-11.05%)
Apr 23, 2024 210.99 220.31 210.99 219.28 1,437,967 +7.69(+3.63%)
Apr 22, 2024 213.75 215.04 208.61 211.59 1,052,806 -0.23(-0.11%)
Apr 19, 2024 209.87 212.85 208.82 211.82 1,540,011 +4.00(+1.92%)
Apr 18, 2024 213.29 213.63 207.67 207.82 1,071,938 -2.99(-1.42%)
Apr 17, 2024 212.32 217.94 207.12 210.81 2,480,785 -9.67(-4.39%)
Apr 16, 2024 219.95 221.47 218.18 220.48 1,480,775 +0.53(+0.24%)
Apr 15, 2024 224.76 225.78 218.79 219.95 1,102,502 -1.18(-0.53%)
Apr 12, 2024 216.71 221.63 216.71 221.13 1,612,740 +1.34(+0.61%)
Apr 11, 2024 214.75 220.94 213.54 219.79 856,270 +4.75(+2.21%)
Apr 10, 2024 218.50 219.20 214.02 215.04 974,110 -7.48(-3.36%)
Apr 09, 2024 224.69 224.71 216.21 222.52 886,133 -2.17(-0.97%)
Apr 08, 2024 225.77 227.80 224.50 224.69 749,716 +0.12(+0.05%)
Apr 05, 2024 220.47 224.99 219.64 224.57 740,740 +6.51(+2.99%)
Apr 04, 2024 221.38 224.80 216.57 218.06 894,294 -1.78(-0.81%)
Apr 03, 2024 216.58 222.13 216.58 219.84 1,017,350 +3.27(+1.51%)
Apr 02, 2024 216.63 217.48 213.90 216.57 932,864 -1.55(-0.71%)
Apr 01, 2024 219.58 221.00 216.57 218.12 1,071,935 -1.19(-0.54%)
Mar 28, 2024 216.05 220.71 213.21 219.31 1,213,491 -208.64(-48.75%)
Mar 27, 2024 438.27 439.32 423.75 427.95 508,849 -5.37(-1.24%)
Mar 26, 2024 436.63 439.47 432.27 433.32 350,710 -1.71(-0.39%)
Mar 25, 2024 439.97 440.63 432.61 435.03 400,715 -6.04(-1.37%)
Mar 22, 2024 444.82 444.88 437.65 441.07 430,140 -3.75(-0.84%)
Mar 21, 2024 438.68 447.21 438.68 444.82 463,076 +10.56(+2.43%)
Mar 20, 2024 422.31 434.43 421.89 434.26 441,672 +10.19(+2.40%)
Mar 19, 2024 416.76 424.95 416.65 424.07 533,049 +5.33(+1.27%)
Mar 18, 2024 426.03 427.12 418.31 418.74 528,868 -2.37(-0.56%)
Mar 15, 2024 424.89 428.68 420.27 421.11 1,631,812 -5.46(-1.28%)
Mar 14, 2024 437.10 437.35 420.01 426.57 973,309 -7.25(-1.67%)
Mar 13, 2024 441.84 443.34 432.97 433.82 429,330 -7.21(-1.63%)
Mar 12, 2024 431.39 442.90 431.00 441.03 427,894 +8.15(+1.88%)
Mar 11, 2024 430.95 434.35 427.67 432.88 564,397 +4.59(+1.07%)
Mar 08, 2024 443.32 444.88 428.04 428.29 495,277 -14.78(-3.34%)
Mar 07, 2024 439.97 446.57 439.58 443.07 539,311 +7.61(+1.75%)
Mar 06, 2024 429.01 439.77 428.19 435.46 646,644 +5.38(+1.25%)
Mar 05, 2024 442.00 445.93 424.58 430.08 1,050,872 -15.63(-3.51%)
Mar 04, 2024 446.91 451.81 444.61 445.71 693,935 +1.95(+0.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.