Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
489.896 |
0,28%
|
134,53
|
134,40
|
139,51
|
135,29
|
| 26/11/2025 |
1.176.252 |
0,43%
|
134,20
|
133,02
|
136,135
|
134,91
|
| 25/11/2025 |
1.652.313 |
1,51%
|
132,31
|
132,24
|
135,07
|
134,33
|
| 24/11/2025 |
1.272.893 |
-1,45%
|
134,28
|
131,75
|
135,00
|
132,33
|
| 21/11/2025 |
2.024.704 |
6,35%
|
127,55
|
126,70
|
136,66
|
134,28
|
| 20/11/2025 |
938.658 |
-1,00%
|
128,59
|
126,01
|
130,5199
|
126,29
|
| 19/11/2025 |
1.585.967 |
-2,41%
|
130,59
|
126,57
|
130,95
|
127,51
|
| 18/11/2025 |
1.234.212 |
0,60%
|
130,00
|
128,51
|
132,49
|
130,66
|
| 17/11/2025 |
853.790 |
-1,84%
|
132,81
|
129,37
|
132,81
|
129,89
|
| 14/11/2025 |
1.420.657 |
-2,33%
|
135,17
|
131,46
|
135,68
|
132,29
|
| 13/11/2025 |
1.370.634 |
-2,45%
|
138,01
|
134,67
|
139,63
|
135,45
|
| 12/11/2025 |
1.248.706 |
-0,25%
|
139,51
|
138,705
|
141,52
|
138,85
|
| 11/11/2025 |
1.179.364 |
1,27%
|
138,7699
|
136,36
|
140,01
|
139,51
|
| 10/11/2025 |
1.242.398 |
-1,53%
|
141,98
|
135,59
|
141,98
|
137,76
|
| 07/11/2025 |
1.023.001 |
1,63%
|
137,75
|
135,90
|
140,19
|
139,90
|
| 06/11/2025 |
1.150.166 |
-2,32%
|
140,07
|
137,46
|
140,42
|
137,69
|
| 05/11/2025 |
1.405.374 |
-0,41%
|
140,97
|
138,255
|
143,37
|
140,78
|
| 04/11/2025 |
1.674.896 |
2,78%
|
136,83
|
135,28
|
141,96
|
141,36
|
| 03/11/2025 |
1.556.013 |
-2,04%
|
140,138
|
135,14
|
140,43
|
137,51
|
| 31/10/2025 |
1.354.730 |
2,38%
|
137,01
|
134,58
|
141,26
|
140,42
|
| 30/10/2025 |
2.099.239 |
0,82%
|
136,92
|
134,84
|
140,20
|
137,25
|
| 29/10/2025 |
3.295.743 |
0,03%
|
142,84
|
134,03
|
146,87
|
136,13
|
| 28/10/2025 |
1.559.490 |
-0,47%
|
137,9501
|
135,77
|
138,24
|
136,09
|
| 27/10/2025 |
1.608.899 |
0,45%
|
138,00
|
134,34
|
138,00
|
136,73
|
| 24/10/2025 |
912.527 |
0,19%
|
136,50
|
135,86
|
138,09
|
136,12
|
| 23/10/2025 |
1.659.629 |
-3,66%
|
142,51
|
134,425
|
142,51
|
135,86
|
| 22/10/2025 |
1.293.272 |
-2,31%
|
142,6074
|
140,72
|
144,91
|
141,02
|
| 21/10/2025 |
1.352.289 |
2,59%
|
140,71
|
139,74
|
145,00
|
144,36
|
| 20/10/2025 |
1.587.475 |
1,93%
|
141,00
|
137,68
|
142,28
|
140,71
|
| 17/10/2025 |
1.349.776 |
-0,04%
|
138,10
|
136,18
|
139,21
|
138,04
|
| 16/10/2025 |
1.639.660 |
2,29%
|
138,50
|
135,505
|
140,385
|
138,10
|
| 15/10/2025 |
1.168.875 |
-0,28%
|
135,43
|
134,81
|
137,98
|
135,04
|
| 14/10/2025 |
1.676.247 |
-0,56%
|
135,04
|
134,01
|
137,48
|
135,43
|
| 13/10/2025 |
1.018.911 |
1,39%
|
136,01
|
135,09
|
137,895
|
136,18
|
| 10/10/2025 |
1.373.120 |
-4,86%
|
141,00
|
134,20
|
142,6885
|
134,31
|
| 09/10/2025 |
1.284.101 |
-2,42%
|
144,50
|
140,10
|
145,00
|
141,28
|
| 08/10/2025 |
1.426.150 |
2,36%
|
141,60
|
139,5389
|
146,94
|
144,78
|
| 07/10/2025 |
1.159.500 |
-1,02%
|
141,41
|
140,29
|
144,61
|
141,36
|
| 06/10/2025 |
1.115.099 |
1,05%
|
142,00
|
140,04
|
145,03
|
142,82
|
| 03/10/2025 |
1.423.639 |
0,52%
|
141,35
|
141,09
|
145,21
|
141,33
|
| 02/10/2025 |
1.194.878 |
0,98%
|
139,00
|
137,9901
|
141,60
|
140,60
|
| 01/10/2025 |
1.440.011 |
-1,09%
|
140,78
|
136,82
|
140,78
|
139,24
|
| 30/09/2025 |
1.329.521 |
-0,18%
|
141,04
|
138,07
|
141,23
|
140,78
|
| 29/09/2025 |
1.351.728 |
1,79%
|
142,57
|
136,60
|
142,57
|
141,04
|
| 26/09/2025 |
2.263.780 |
-1,28%
|
140,43
|
133,6901
|
143,395
|
138,59
|
| 25/09/2025 |
962.289 |
-0,46%
|
140,79
|
139,66
|
142,21
|
140,43
|
| 24/09/2025 |
933.071 |
1,26%
|
140,34
|
139,07
|
142,21
|
141,06
|
| 23/09/2025 |
1.223.016 |
0,30%
|
139,75
|
138,66
|
141,615
|
139,34
|
| 22/09/2025 |
1.126.717 |
-1,39%
|
140,05
|
138,655
|
140,83
|
138,93
|
| 19/09/2025 |
1.563.031 |
-1,15%
|
143,12
|
140,09
|
143,48
|
140,84
|
| 18/09/2025 |
1.122.877 |
0,47%
|
142,91
|
141,1221
|
144,43
|
142,39
|
| 17/09/2025 |
1.124.489 |
-3,58%
|
146,80
|
141,56
|
149,40
|
141,79
|
| 16/09/2025 |
1.039.708 |
1,23%
|
145,25
|
144,63
|
147,37
|
147,02
|
| 15/09/2025 |
991.314 |
0,24%
|
145,99
|
143,81
|
147,01
|
145,25
|
| 12/09/2025 |
1.053.552 |
-3,03%
|
148,28
|
144,465
|
149,38
|
144,89
|
| 11/09/2025 |
983.293 |
2,09%
|
146,79
|
145,49
|
150,84
|
149,40
|
| 10/09/2025 |
665.410 |
-1,31%
|
149,50
|
144,88
|
149,50
|
146,31
|
| 09/09/2025 |
788.065 |
-1,87%
|
151,11
|
147,74
|
151,11
|
148,22
|
| 08/09/2025 |
971.458 |
0,27%
|
150,71
|
147,62
|
151,295
|
151,11
|
| 05/09/2025 |
1.518.484 |
1,28%
|
149,12
|
148,79
|
154,148
|
150,71
|
| 04/09/2025 |
2.213.657 |
0,47%
|
146,59
|
140,71
|
148,97
|
148,81
|
| 03/09/2025 |
1.098.296 |
-1,01%
|
148,52
|
147,7501
|
150,54
|
148,11
|
| 02/09/2025 |
1.359.706 |
-0,71%
|
150,97
|
148,03
|
151,26
|
149,62
|
| 29/08/2025 |
789.995 |
0,85%
|
149,70
|
148,20
|
151,13
|
150,97
|
| 28/08/2025 |
1.187.804 |
-2,69%
|
153,95
|
147,48
|
154,36
|
149,70
|
| 27/08/2025 |
947.737 |
-0,43%
|
154,39
|
152,55
|
156,0899
|
153,82
|
| 26/08/2025 |
969.400 |
-0,66%
|
154,87
|
153,815
|
156,54
|
154,48
|
| 25/08/2025 |
1.075.777 |
-2,23%
|
159,125
|
154,69
|
159,125
|
155,47
|
| 22/08/2025 |
1.292.768 |
6,26%
|
150,88
|
149,99
|
160,06
|
159,125
|
| 21/08/2025 |
1.617.245 |
-0,33%
|
149,25
|
147,17
|
149,98
|
149,75
|
| 20/08/2025 |
822.651 |
-2,88%
|
154,80
|
150,24
|
155,20
|
150,24
|
| 19/08/2025 |
1.609.840 |
2,87%
|
150,46
|
150,46
|
157,63
|
154,80
|
| 18/08/2025 |
841.051 |
-0,45%
|
151,14
|
150,00
|
152,39
|
150,46
|
| 15/08/2025 |
1.143.090 |
0,02%
|
150,78
|
150,78
|
153,2782
|
151,14
|
| 14/08/2025 |
1.152.498 |
-1,53%
|
153,04
|
149,30
|
153,04
|
151,11
|
| 13/08/2025 |
1.506.574 |
2,84%
|
152,00
|
148,78
|
153,55
|
153,46
|
| 12/08/2025 |
982.008 |
4,34%
|
144,35
|
143,04
|
149,65
|
149,23
|
| 11/08/2025 |
1.218.285 |
-1,02%
|
144,46
|
140,91
|
146,085
|
143,02
|
| 08/08/2025 |
1.078.020 |
-0,60%
|
145,63
|
143,78
|
146,6899
|
144,46
|
| 07/08/2025 |
1.305.695 |
-3,07%
|
149,93
|
144,71
|
152,49
|
145,33
|
| 06/08/2025 |
2.029.913 |
1,89%
|
147,88
|
146,71
|
150,91
|
149,93
|
| 05/08/2025 |
1.291.467 |
1,93%
|
142,392
|
142,392
|
149,25
|
147,15
|
| 04/08/2025 |
1.014.185 |
1,78%
|
143,10
|
141,865
|
145,15
|
144,36
|
| 01/08/2025 |
1.570.071 |
-4,98%
|
148,49
|
141,74
|
149,25
|
141,85
|
| 31/07/2025 |
2.970.177 |
1,91%
|
146,901
|
146,901
|
151,53
|
149,25
|
| 30/07/2025 |
3.393.207 |
-9,56%
|
154,99
|
144,50
|
154,99
|
146,46
|
| 29/07/2025 |
1.994.738 |
-1,34%
|
166,48
|
161,55
|
167,555
|
162,12
|
| 28/07/2025 |
1.229.616 |
-1,66%
|
167,21
|
164,16
|
168,24
|
164,32
|
| 25/07/2025 |
1.300.957 |
-0,42%
|
166,52
|
163,80
|
174,20
|
167,09
|
| 24/07/2025 |
983.854 |
1,08%
|
167,76
|
163,11
|
168,9999
|
167,79
|
| 23/07/2025 |
1.090.561 |
-0,54%
|
164,56
|
162,67
|
168,9999
|
165,99
|
| 22/07/2025 |
904.076 |
2,23%
|
162,82
|
162,25
|
167,30
|
166,89
|
| 21/07/2025 |
810.772 |
0,72%
|
162,09
|
162,09
|
165,86
|
163,25
|
| 18/07/2025 |
1.213.640 |
-0,09%
|
161,02
|
160,45
|
165,51
|
162,09
|
| 17/07/2025 |
1.311.918 |
0,87%
|
163,68
|
159,20
|
164,50
|
162,23
|
| 16/07/2025 |
1.099.679 |
-0,32%
|
166,64
|
159,20
|
166,81
|
160,83
|
| 15/07/2025 |
845.830 |
-2,64%
|
166,52
|
161,20
|
167,5999
|
161,35
|
| 14/07/2025 |
727.003 |
-1,19%
|
167,45
|
164,48
|
167,5999
|
165,73
|
| 11/07/2025 |
858.586 |
-1,98%
|
167,995
|
167,27
|
173,26
|
167,73
|
| 10/07/2025 |
976.599 |
1,85%
|
167,50
|
166,30
|
173,26
|
171,12
|
