Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 +2.59 (+1.54%)
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 31, 2002 0.5808 0.5896 0.5555 0.5896 118,509 +0.01(+1.57%)
Oct 30, 2002 0.5651 0.5894 0.5639 0.5805 208,857 +0.02(+3.61%)
Oct 29, 2002 0.5555 0.5606 0.5555 0.5603 5,866 -0.00(-0.05%)
Oct 28, 2002 0.5371 0.5555 0.5371 0.5606 140,802 +0.01(+0.91%)
Oct 25, 2002 0.5417 0.5555 0.5397 0.5555 35,200 +0.00(+0.00%)
Oct 24, 2002 0.5810 0.5810 0.5555 0.5555 56,321 -0.03(-4.39%)
Oct 23, 2002 0.5742 0.5904 0.5619 0.5810 130,242 +0.01(+1.50%)
Oct 22, 2002 0.5808 0.5833 0.5619 0.5725 159,576 -0.02(-3.32%)
Oct 21, 2002 0.5922 0.6058 0.5720 0.5921 401,558 -0.02(-3.06%)
Oct 18, 2002 0.6124 0.6161 0.5894 0.6108 127,895 +0.03(+5.27%)
Oct 17, 2002 0.5303 0.5803 0.5285 0.5803 179,523 +0.08(+14.90%)
Oct 16, 2002 0.4874 0.5169 0.4874 0.5050 34,027 +0.00(+0.76%)
Oct 15, 2002 0.5000 0.5283 0.5000 0.5013 37,547 +0.01(+1.22%)
Oct 14, 2002 0.5000 0.5283 0.4823 0.4952 40,175 -0.00(-0.95%)
Oct 11, 2002 0.4823 0.5000 0.4811 0.5000 38,720 +0.02(+4.27%)
Oct 10, 2002 0.4699 0.4820 0.4634 0.4795 178,350 -0.01(-1.73%)
Oct 09, 2002 0.5010 0.5010 0.4876 0.4880 50,454 -0.01(-2.50%)
Oct 08, 2002 0.4899 0.5010 0.4899 0.5005 57,494 -0.00(-0.15%)
Oct 07, 2002 0.4949 0.5013 0.4861 0.5013 35,200 +0.02(+3.12%)
Oct 04, 2002 0.4864 0.4937 0.4861 0.4861 72,748 -0.01(-1.23%)
Oct 03, 2002 0.4798 0.5038 0.4798 0.4922 538,571 +0.01(+1.25%)
Oct 02, 2002 0.4738 0.5088 0.4738 0.4861 429,448 +0.01(+1.69%)
Oct 01, 2002 0.4641 0.4780 0.4608 0.4780 25,931 +0.01(+2.49%)
Sep 30, 2002 0.4667 0.4922 0.4545 0.4664 140,802 +0.05(+12.97%)
Sep 27, 2002 0.4293 0.4293 0.4129 0.4129 19,947 -0.01(-3.25%)
Sep 26, 2002 0.4268 0.4268 0.4268 0.4268 2,346 +0.00(+1.02%)
Sep 25, 2002 0.4040 0.4381 0.4040 0.4225 46,934 +0.01(+1.46%)
Sep 24, 2002 0.4018 0.4164 0.4018 0.4164 22,293 +0.01(+2.81%)
Sep 23, 2002 0.4091 0.4091 0.4048 0.4050 11,733 -0.02(-5.59%)
Sep 20, 2002 0.4167 0.4290 0.4091 0.4290 32,854 +0.01(+2.97%)
Sep 19, 2002 0.4167 0.4167 0.4167 0.4167 10,560 +0.00(+0.00%)
Sep 18, 2002 0.4167 0.4167 0.4167 0.4167 10,560 +0.00(+0.00%)
Sep 17, 2002 0.4242 0.4242 0.4167 0.4167 26,987 -0.00(-0.30%)
Sep 16, 2002 0.4091 0.4179 0.4053 0.4179 50,454 +0.02(+3.76%)
Sep 13, 2002 0.4002 0.4066 0.4002 0.4028 77,441 -0.01(-1.54%)
Sep 12, 2002 0.4028 0.4091 0.3980 0.4091 163,096 +0.01(+2.40%)
Sep 11, 2002 0.4005 0.4005 0.3995 0.3995 14,080 -0.00(-0.06%)
Sep 10, 2002 0.3997 0.3997 0.3997 0.3997 0 +0.00(+0.00%)
Sep 09, 2002 0.4103 0.4103 0.3997 0.3997 31,680 +0.00(+0.00%)
Sep 06, 2002 0.3992 0.4091 0.3990 0.3997 50,454 +0.00(+0.13%)
Sep 05, 2002 0.4101 0.4164 0.3992 0.3992 82,135 +0.00(+0.00%)
Sep 04, 2002 0.4151 0.4151 0.3980 0.3992 85,655 -0.01(-2.41%)
Sep 03, 2002 0.4028 0.4103 0.4002 0.4091 272,219 +0.02(+5.88%)
Aug 30, 2002 0.3853 0.4002 0.3853 0.3864 8,213 -0.02(-4.07%)
Aug 29, 2002 0.3983 0.4027 0.3864 0.4027 132,589 +0.01(+1.84%)
Aug 28, 2002 0.3955 0.3955 0.3955 0.3955 3,520 +0.00(+0.71%)
Aug 27, 2002 0.3917 0.3927 0.3917 0.3927 16,427 -0.01(-2.80%)
Aug 26, 2002 0.4033 0.4356 0.4033 0.4040 51,627 +0.02(+3.89%)
Aug 23, 2002 0.4030 0.4030 0.3866 0.3889 4,693 -0.01(-3.14%)
Aug 22, 2002 0.4015 0.4015 0.4015 0.4015 0 +0.00(+0.00%)
Aug 21, 2002 0.4015 0.4033 0.3864 0.4015 61,014 -0.00(-0.62%)
Aug 20, 2002 0.4040 0.4040 0.4040 0.4040 0 +0.01(+3.23%)
Aug 16, 2002 0.3914 0.3914 0.3914 0.3914 0 +0.00(+0.00%)
Aug 15, 2002 0.3914 0.3914 0.3914 0.3914 1,173 +0.01(+3.33%)
Aug 14, 2002 0.3813 0.3816 0.3788 0.3788 38,720 -0.01(-3.23%)
Aug 13, 2002 0.3793 0.3914 0.3788 0.3914 1,525,365 +0.00(+0.00%)
Aug 12, 2002 0.3864 0.3927 0.3864 0.3914 11,733 +0.01(+2.92%)
Aug 07, 2002 0.3990 0.3990 0.3788 0.3803 29,333 -0.02(-4.38%)
Aug 06, 2002 0.3944 0.4040 0.3944 0.3977 35,200 -0.01(-1.56%)
Aug 05, 2002 0.3944 0.4040 0.3944 0.4040 19,947 +0.00(+0.00%)
Aug 02, 2002 0.3790 0.4040 0.3790 0.4040 26,987 -0.01(-1.53%)
Aug 01, 2002 0.3864 0.4103 0.3864 0.4103 7,040 +0.03(+8.33%)
Jul 31, 2002 0.3965 0.3977 0.3788 0.3788 38,720 -0.03(-7.69%)
Jul 30, 2002 0.4066 0.4103 0.4066 0.4103 14,080 +0.01(+1.56%)
Jul 29, 2002 0.3826 0.4041 0.3826 0.4041 26,987 +0.02(+5.69%)
Jul 26, 2002 0.3823 0.3825 0.3636 0.3823 17,600 +0.01(+2.23%)
Jul 25, 2002 0.3573 0.3788 0.3535 0.3740 248,751 +0.03(+9.70%)
Jul 24, 2002 0.3505 0.3505 0.3409 0.3409 37,547 -0.01(-3.57%)
Jul 23, 2002 0.3437 0.3639 0.3437 0.3535 274,565 +0.00(+1.08%)
Jul 22, 2002 0.3553 0.3553 0.3447 0.3497 45,760 -0.01(-1.77%)
Jul 19, 2002 0.3586 0.3662 0.3561 0.3561 157,229 -0.01(-1.74%)
Jul 17, 2002 0.3742 0.3742 0.3624 0.3624 23,467 +0.00(+0.28%)
Jul 12, 2002 0.3611 0.3614 0.3611 0.3614 9,386 +0.00(+0.07%)
Jul 11, 2002 0.3727 0.3745 0.3611 0.3611 34,027 -0.01(-3.12%)
Jul 10, 2002 0.4040 0.4040 0.3725 0.3727 30,507 -0.03(-7.74%)
Jul 09, 2002 0.4015 0.4040 0.4015 0.4040 12,906 -0.00(-0.06%)
Jul 08, 2002 0.4043 0.4043 0.4043 0.4043 0 +0.00(+0.00%)
Jul 05, 2002 0.3914 0.4103 0.3914 0.4043 34,027 +0.01(+3.29%)
Jul 04, 2002 0.3876 0.3939 0.3662 0.3914 8,213 +0.00(+0.00%)
Jul 03, 2002 0.3876 0.3939 0.3662 0.3914 8,213 +0.02(+6.53%)
Jul 02, 2002 0.3737 0.3737 0.3674 0.3674 14,080 -0.00(-0.34%)
Jul 01, 2002 0.3800 0.3800 0.3674 0.3687 35,200 -0.01(-2.99%)
Jun 28, 2002 0.3944 0.3944 0.3800 0.3800 29,333 -0.02(-4.14%)
Jun 27, 2002 0.4028 0.4111 0.3965 0.3965 82,135 -0.01(-1.94%)
Jun 26, 2002 0.3967 0.4061 0.3967 0.4043 25,813 +0.01(+1.91%)
Jun 25, 2002 0.4164 0.4164 0.3967 0.3967 8,213 -0.01(-2.42%)
Jun 21, 2002 0.4002 0.4066 0.3927 0.4066 50,454 +0.01(+2.88%)
Jun 20, 2002 0.3788 0.3952 0.3775 0.3952 23,467 +0.02(+3.99%)
Jun 19, 2002 0.3687 0.3864 0.3687 0.3800 152,536 +0.01(+3.79%)
Jun 18, 2002 0.3662 0.3664 0.3525 0.3662 62,187 -0.00(-0.08%)
Jun 17, 2002 0.3763 0.3788 0.3664 0.3664 10,560 +0.01(+1.48%)
Jun 14, 2002 0.3611 0.3636 0.3611 0.3611 120,855 -0.00(-0.35%)
Jun 12, 2002 0.3599 0.3624 0.3599 0.3624 4,693 +0.00(+0.87%)
Jun 11, 2002 0.3611 0.3611 0.3592 0.3592 9,386 -0.02(-4.46%)
Jun 10, 2002 0.3634 0.3788 0.3614 0.3760 14,080 +0.01(+3.47%)
Jun 07, 2002 0.3725 0.3725 0.3634 0.3634 9,386 -0.00(-0.96%)
Jun 06, 2002 0.3510 0.3669 0.3510 0.3669 31,680 +0.02(+4.57%)
Jun 05, 2002 0.3510 0.3510 0.3447 0.3509 45,760 -0.00(-0.04%)
May 31, 2002 0.3500 0.3561 0.3497 0.3510 46,934 -0.01(-1.42%)
May 28, 2002 0.3975 0.3975 0.3543 0.3561 158,403 -0.04(-10.87%)
May 27, 2002 0.3912 0.3995 0.3912 0.3995 15,253 +0.00(+0.00%)
May 24, 2002 0.3912 0.3995 0.3912 0.3995 15,253 +0.01(+2.73%)
May 23, 2002 0.3811 0.3912 0.3811 0.3889 10,560 +0.02(+4.05%)
May 22, 2002 0.3738 0.3738 0.3738 0.3738 1,173 -0.02(-4.45%)
May 21, 2002 0.3851 0.4015 0.3763 0.3912 37,547 +0.01(+2.04%)
May 20, 2002 0.3833 0.3833 0.3833 0.3833 1,173 -0.02(-4.53%)
May 17, 2002 0.4015 0.4015 0.3914 0.4015 16,427 +0.00(+0.13%)
May 16, 2002 0.4010 0.4010 0.4010 0.4010 3,520 +0.01(+2.39%)
May 15, 2002 0.3942 0.3942 0.3917 0.3917 23,467 -0.00(-0.64%)
May 14, 2002 0.3788 0.3942 0.3788 0.3942 17,600 +0.02(+5.12%)
May 13, 2002 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 10, 2002 0.3752 0.3752 0.3750 0.3750 7,040 -0.00(-0.27%)
May 09, 2002 0.3848 0.3848 0.3760 0.3760 4,693 -0.01(-2.17%)
May 08, 2002 0.3750 0.3843 0.3750 0.3843 10,560 +0.01(+1.47%)
May 07, 2002 0.3760 0.3788 0.3750 0.3788 12,906 +0.00(+1.21%)
May 06, 2002 0.3942 0.3962 0.3742 0.3742 58,667 -0.02(-5.06%)
May 03, 2002 0.3881 0.3942 0.3760 0.3942 118,509 +0.01(+1.43%)
May 02, 2002 0.3725 0.3939 0.3725 0.3886 62,187 +0.02(+4.98%)
May 01, 2002 0.3611 0.3788 0.3598 0.3702 483,423 +0.01(+2.52%)
Apr 30, 2002 0.3611 0.3611 0.3606 0.3611 36,374 +0.01(+1.42%)
Apr 29, 2002 0.3586 0.3611 0.3561 0.3561 10,560 -0.00(-0.77%)
Apr 26, 2002 0.3607 0.3611 0.3563 0.3588 26,987 -0.00(-0.63%)
Apr 25, 2002 0.3607 0.3624 0.3528 0.3611 205,337 +0.00(+0.35%)
Apr 24, 2002 0.3609 0.3611 0.3586 0.3598 53,974 +0.00(+0.00%)
Apr 23, 2002 0.3586 0.3611 0.3528 0.3598 29,333 -0.00(-0.35%)
Apr 22, 2002 0.3611 0.3611 0.3611 0.3611 8,213 +0.00(+0.35%)
Apr 19, 2002 0.3598 0.3598 0.3598 0.3598 7,040 +0.00(+1.06%)
Apr 18, 2002 0.3561 0.3561 0.3561 0.3561 0 +0.00(+0.00%)
Apr 17, 2002 0.3586 0.3611 0.3535 0.3561 10,560 -0.00(-0.70%)
Apr 16, 2002 0.3687 0.3687 0.3586 0.3586 50,454 +0.00(+0.19%)
Apr 15, 2002 0.3579 0.3611 0.3540 0.3579 53,974 -0.00(-0.12%)
Apr 12, 2002 0.3583 0.3583 0.3583 0.3583 1,173 +0.00(+1.36%)
Apr 11, 2002 0.3611 0.3611 0.3528 0.3535 59,841 -0.01(-2.78%)
Apr 10, 2002 0.3649 0.3710 0.3636 0.3636 16,427 -0.01(-2.31%)
Apr 09, 2002 0.3725 0.3760 0.3475 0.3722 52,801 +0.00(+0.96%)
Apr 08, 2002 0.3636 0.3725 0.3472 0.3687 38,720 +0.01(+1.39%)
Apr 05, 2002 0.3508 0.3636 0.3409 0.3636 38,720 +0.02(+5.03%)
Apr 04, 2002 0.3508 0.3508 0.3422 0.3462 14,080 -0.00(-1.35%)
Apr 03, 2002 0.3520 0.3520 0.3510 0.3510 2,346 -0.00(-0.37%)
Apr 02, 2002 0.3605 0.3609 0.3409 0.3523 96,215 -0.01(-2.44%)
Apr 01, 2002 0.3523 0.3611 0.3523 0.3611 7,040 +0.01(+1.56%)
Mar 29, 2002 0.3563 0.3568 0.3555 0.3555 129,069 +0.00(+0.00%)
Mar 28, 2002 0.3563 0.3568 0.3555 0.3555 129,069 -0.00(-0.21%)
Mar 27, 2002 0.3624 0.3745 0.3563 0.3563 55,147 -0.01(-2.69%)
Mar 26, 2002 0.3722 0.3722 0.3662 0.3662 4,693 -0.01(-1.70%)
Mar 25, 2002 0.3838 0.3841 0.3611 0.3725 43,414 +0.01(+3.87%)
Mar 22, 2002 0.3598 0.3611 0.3586 0.3586 15,253 +0.00(+0.00%)
Mar 21, 2002 0.3609 0.3624 0.3485 0.3586 96,215 -0.00(-0.49%)
Mar 20, 2002 0.3510 0.3611 0.3437 0.3603 31,680 +0.01(+1.93%)
Mar 19, 2002 0.3679 0.3687 0.3535 0.3535 59,841 -0.02(-4.50%)
Mar 18, 2002 0.3847 0.3847 0.3550 0.3702 35,200 -0.01(-1.41%)
Mar 15, 2002 0.3535 0.3851 0.3497 0.3755 65,708 -0.01(-2.49%)
Mar 14, 2002 0.3722 0.3914 0.3598 0.3851 117,335 +0.01(+3.46%)
Mar 13, 2002 0.3533 0.3722 0.3525 0.3722 106,775 +0.02(+5.36%)
Mar 12, 2002 0.3409 0.3533 0.3409 0.3533 18,773 +0.01(+3.63%)
Mar 11, 2002 0.3307 0.3434 0.3299 0.3409 251,098 +0.01(+3.05%)
Mar 08, 2002 0.3328 0.3333 0.3283 0.3308 51,627 -0.00(-0.38%)
Mar 07, 2002 0.3308 0.3384 0.3308 0.3321 58,667 +0.00(+0.00%)
Mar 06, 2002 0.3303 0.3333 0.3303 0.3321 12,906 +0.01(+1.94%)
Mar 05, 2002 0.3333 0.3333 0.3258 0.3258 58,667 -0.01(-2.57%)
Mar 04, 2002 0.3432 0.3432 0.3308 0.3343 12,906 +0.00(+0.30%)
Mar 01, 2002 0.3308 0.3333 0.3308 0.3333 23,467 +0.01(+2.33%)
Feb 28, 2002 0.3258 0.3258 0.3258 0.3258 1,173 -0.01(-2.27%)
Feb 27, 2002 0.3308 0.3333 0.3308 0.3333 10,560 +0.01(+3.53%)
Feb 26, 2002 0.3245 0.3245 0.3220 0.3220 3,520 -0.01(-3.77%)
Feb 25, 2002 0.3283 0.3346 0.3283 0.3346 59,841 +0.01(+1.92%)
Feb 22, 2002 0.3283 0.3283 0.3283 0.3283 0 +0.00(+0.00%)
Feb 21, 2002 0.3283 0.3404 0.3278 0.3283 154,883 +0.00(+0.39%)
Feb 20, 2002 0.3162 0.3270 0.3162 0.3270 16,427 +0.01(+3.52%)
Feb 19, 2002 0.3184 0.3258 0.3159 0.3159 168,963 -0.01(-2.87%)
Feb 18, 2002 0.3252 0.3252 0.3252 0.3252 0 +0.00(+0.00%)
Feb 15, 2002 0.3252 0.3252 0.3252 0.3252 0 +0.00(+0.00%)
Feb 14, 2002 0.3252 0.3252 0.3252 0.3252 0 +0.00(+0.00%)
Feb 13, 2002 0.3258 0.3258 0.3182 0.3252 16,427 -0.00(-0.16%)
Feb 12, 2002 0.3258 0.3258 0.3258 0.3258 9,386 -0.00(-0.77%)
Feb 11, 2002 0.3237 0.3283 0.3207 0.3283 28,160 -0.00(-0.76%)
Feb 08, 2002 0.3308 0.3308 0.3308 0.3308 0 +0.00(+0.00%)
Feb 07, 2002 0.3283 0.3308 0.3283 0.3308 63,361 +0.00(+0.00%)
Feb 06, 2002 0.3409 0.3409 0.3308 0.3308 26,987 -0.02(-4.59%)
Feb 05, 2002 0.3467 0.3467 0.3467 0.3467 0 +0.00(+0.00%)
Feb 04, 2002 0.3472 0.3485 0.3384 0.3467 83,308 +0.00(+0.00%)
Feb 01, 2002 0.3454 0.3471 0.3449 0.3467 39,894 +0.00(+0.37%)
Jan 31, 2002 0.3384 0.3535 0.3384 0.3454 86,828 +0.03(+8.57%)
Jan 30, 2002 0.3182 0.3182 0.3182 0.3182 2,346 -0.00(-1.18%)
Jan 29, 2002 0.3220 0.3220 0.3220 0.3220 2,346 -0.01(-3.77%)
Jan 28, 2002 0.3220 0.3346 0.3220 0.3346 10,560 +0.01(+1.92%)
Jan 25, 2002 0.3253 0.3283 0.3252 0.3283 4,693 +0.00(+0.00%)
Jan 24, 2002 0.3321 0.3407 0.3283 0.3283 10,560 -0.00(-1.15%)
Jan 23, 2002 0.3321 0.3321 0.3321 0.3321 1,173 -0.00(-1.42%)
Jan 22, 2002 0.3369 0.3369 0.3369 0.3369 7,040 -0.00(-1.11%)
Jan 21, 2002 0.3316 0.3407 0.3316 0.3407 25,813 +0.00(+0.00%)
Jan 18, 2002 0.3316 0.3407 0.3316 0.3407 25,813 +0.00(+0.00%)
Jan 17, 2002 0.3407 0.3407 0.3407 0.3407 7,040 +0.02(+7.83%)
Jan 16, 2002 0.3283 0.3283 0.3159 0.3159 11,733 -0.02(-5.58%)
Jan 15, 2002 0.3407 0.3407 0.3346 0.3346 11,733 -0.00(-0.97%)
Jan 14, 2002 0.3362 0.3379 0.3346 0.3379 9,386 +0.00(+0.98%)
Jan 11, 2002 0.3346 0.3346 0.3346 0.3346 15,253 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.