Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

171.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 328.89 340.11 328.89 337.33 529,526 +6.25(+1.89%)
Oct 28, 2021 322.70 331.92 322.60 331.08 426,870 +11.00(+3.44%)
Oct 27, 2021 311.07 325.38 301.53 320.08 638,226 -1.85(-0.57%)
Oct 26, 2021 323.47 321.93 571,293 +1.05(+0.33%)
Oct 25, 2021 318.72 324.32 318.11 320.88 549,339 +2.93(+0.92%)
Oct 22, 2021 316.24 320.03 316.24 317.95 547,247 +3.00(+0.95%)
Oct 21, 2021 310.87 316.24 309.91 314.94 564,902 +5.44(+1.76%)
Oct 20, 2021 306.06 310.31 304.38 309.50 494,592 +5.09(+1.67%)
Oct 19, 2021 306.61 307.78 301.73 304.41 313,612 +0.35(+0.11%)
Oct 18, 2021 298.95 304.31 298.95 304.06 442,171 +5.11(+1.71%)
Oct 15, 2021 294.89 301.20 294.25 298.95 629,136 +6.85(+2.34%)
Oct 14, 2021 285.25 292.47 283.18 292.10 546,274 +10.68(+3.80%)
Oct 13, 2021 282.81 283.66 279.06 281.42 392,633 -0.99(-0.35%)
Oct 12, 2021 284.44 285.59 280.33 282.41 377,132 -1.17(-0.41%)
Oct 11, 2021 285.57 286.52 283.29 283.57 281,451 -0.71(-0.25%)
Oct 08, 2021 289.91 292.35 282.19 284.29 542,633 -5.98(-2.06%)
Oct 07, 2021 291.24 294.03 289.26 290.27 588,351 +0.87(+0.30%)
Oct 06, 2021 284.77 289.68 283.27 289.40 341,741 +3.20(+1.12%)
Oct 05, 2021 281.92 287.56 280.84 286.19 728,579 +6.17(+2.20%)
Oct 04, 2021 282.03 283.62 279.19 280.03 549,383 -2.15(-0.76%)
Oct 01, 2021 284.12 284.55 275.73 282.17 516,821 -0.44(-0.16%)
Sep 30, 2021 291.56 293.77 281.98 282.62 874,900 -7.10(-2.45%)
Sep 29, 2021 292.58 293.74 287.63 289.72 462,728 -0.34(-0.12%)
Sep 28, 2021 292.98 293.14 288.71 290.06 470,617 -4.96(-1.68%)
Sep 27, 2021 299.10 300.50 294.28 295.02 464,269 -4.39(-1.47%)
Sep 24, 2021 295.33 299.62 293.90 299.41 407,246 +3.26(+1.10%)
Sep 23, 2021 294.77 298.99 294.75 296.15 529,355 +2.91(+0.99%)
Sep 22, 2021 295.43 297.37 292.46 293.24 567,821 -1.45(-0.49%)
Sep 21, 2021 291.34 296.55 289.40 294.69 928,031 +6.63(+2.30%)
Sep 20, 2021 281.24 288.26 280.49 288.06 651,362 +1.82(+0.64%)
Sep 17, 2021 287.27 288.53 284.61 286.24 1,000,877 -1.83(-0.63%)
Sep 16, 2021 287.63 289.37 286.75 288.07 435,791 +0.71(+0.25%)
Sep 15, 2021 286.08 289.97 281.88 287.36 720,598 +2.10(+0.73%)
Sep 14, 2021 287.68 287.68 284.53 285.26 575,774 -1.20(-0.42%)
Sep 13, 2021 290.79 290.79 283.98 286.46 628,735 -1.58(-0.55%)
Sep 10, 2021 288.48 290.61 287.40 288.04 698,470 +1.80(+0.63%)
Sep 09, 2021 293.00 293.30 282.10 286.24 1,193,732 -9.96(-3.36%)
Sep 08, 2021 297.95 297.95 292.22 296.20 610,390 -2.20(-0.74%)
Sep 07, 2021 298.24 300.38 296.21 298.41 691,373 +0.80(+0.27%)
Sep 03, 2021 296.60 300.64 294.21 297.61 462,322 +1.25(+0.42%)
Sep 02, 2021 290.54 296.47 289.72 296.36 643,759 +6.92(+2.39%)
Sep 01, 2021 286.50 290.45 282.52 289.44 572,297 +4.12(+1.44%)
Aug 31, 2021 290.13 291.30 284.76 285.32 1,023,196 -4.86(-1.68%)
Aug 30, 2021 286.18 290.83 284.18 290.19 435,214 +4.01(+1.40%)
Aug 27, 2021 282.86 288.93 281.61 286.18 443,772 +3.63(+1.29%)
Aug 26, 2021 284.09 284.09 280.22 282.54 464,311 +0.04(+0.01%)
Aug 25, 2021 281.21 283.80 281.19 282.50 354,898 +0.52(+0.19%)
Aug 24, 2021 281.73 283.51 280.38 281.98 269,961 +1.37(+0.49%)
Aug 23, 2021 279.86 283.36 279.34 280.61 359,642 +1.61(+0.58%)
Aug 20, 2021 276.40 280.46 275.84 279.00 396,810 +2.96(+1.07%)
Aug 19, 2021 270.62 276.35 269.34 276.04 506,935 +3.00(+1.10%)
Aug 18, 2021 274.88 278.63 272.59 273.03 570,713 -3.29(-1.19%)
Aug 17, 2021 277.36 277.36 271.79 276.32 338,152 -1.86(-0.67%)
Aug 16, 2021 275.97 278.35 273.57 278.18 347,206 +0.67(+0.24%)
Aug 13, 2021 275.33 278.18 274.11 277.51 333,297 +1.93(+0.70%)
Aug 12, 2021 272.10 276.68 272.10 275.58 321,770 +2.69(+0.98%)
Aug 11, 2021 269.14 273.14 268.62 272.89 417,295 +3.87(+1.44%)
Aug 10, 2021 269.30 272.00 268.37 269.02 420,116 +0.22(+0.08%)
Aug 09, 2021 269.51 269.82 266.56 268.81 296,546 -0.52(-0.19%)
Aug 06, 2021 269.58 270.48 267.83 269.33 266,250 +0.52(+0.19%)
Aug 05, 2021 268.52 271.37 267.52 268.81 393,264 +1.81(+0.68%)
Aug 04, 2021 270.57 270.72 266.37 267.00 495,995 -3.53(-1.30%)
Aug 03, 2021 262.19 270.53 262.01 270.52 537,339 +7.05(+2.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.