Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
691.024 |
-0,10%
|
164,09
|
163,855
|
169,385
|
168,01
|
| 08/07/2025 |
1.489.466 |
1,87%
|
169,75
|
163,63
|
170,665
|
167,38
|
| 07/07/2025 |
1.089.180 |
-3,93%
|
169,442
|
163,63
|
171,92
|
164,31
|
| 04/07/2025 |
994.119 |
0,70%
|
170,51
|
169,77
|
172,60
|
171,03
|
| 03/07/2025 |
993.583 |
0,70%
|
168,64
|
166,945
|
174,23
|
171,03
|
| 02/07/2025 |
1.095.229 |
0,83%
|
162,05
|
160,565
|
172,24
|
169,85
|
| 01/07/2025 |
1.565.978 |
3,79%
|
163,82
|
157,00
|
172,24
|
168,45
|
| 30/06/2025 |
1.387.697 |
-0,84%
|
164,21
|
161,32
|
164,45
|
162,30
|
| 27/06/2025 |
992.263 |
1,67%
|
160,93
|
159,925
|
164,16
|
163,68
|
| 26/06/2025 |
1.295.590 |
0,40%
|
161,88
|
159,14
|
162,16
|
160,99
|
| 25/06/2025 |
1.045.888 |
-1,00%
|
162,22
|
159,14
|
163,77
|
160,35
|
| 24/06/2025 |
866.027 |
0,38%
|
155,87
|
155,05
|
163,77
|
161,97
|
| 23/06/2025 |
914.843 |
3,13%
|
156,10
|
155,05
|
161,4411
|
161,36
|
| 20/06/2025 |
2.041.199 |
0,28%
|
158,33
|
155,54
|
159,31
|
156,46
|
| 19/06/2025 |
982.912 |
-0,41%
|
156,82
|
155,73
|
161,69
|
156,03
|
| 18/06/2025 |
944.656 |
-0,41%
|
158,85
|
155,73
|
161,69
|
156,03
|
| 17/06/2025 |
967.014 |
-1,74%
|
161,20
|
156,06
|
161,40
|
156,67
|
| 16/06/2025 |
1.488.124 |
-0,46%
|
160,18
|
158,25
|
162,13
|
159,45
|
| 13/06/2025 |
999.735 |
-1,37%
|
161,48
|
159,415
|
163,05
|
160,18
|
| 12/06/2025 |
796.796 |
0,19%
|
168,53
|
159,415
|
170,255
|
162,41
|
| 11/06/2025 |
1.214.710 |
-3,44%
|
163,87
|
161,57
|
170,255
|
162,11
|
| 10/06/2025 |
1.289.371 |
3,50%
|
161,11
|
159,43
|
168,14
|
167,89
|
| 09/06/2025 |
850.344 |
1,17%
|
160,33
|
159,43
|
166,39
|
162,21
|
| 06/06/2025 |
946.280 |
0,41%
|
160,14
|
157,935
|
166,39
|
160,33
|
| 05/06/2025 |
931.566 |
-1,12%
|
162,37
|
157,935
|
163,08
|
159,68
|
| 04/06/2025 |
976.782 |
-0,77%
|
159,61
|
158,28
|
166,40
|
161,49
|
| 03/06/2025 |
966.542 |
1,89%
|
161,95
|
157,26
|
163,49
|
162,75
|
| 02/06/2025 |
1.217.046 |
-0,11%
|
161,30
|
157,26
|
162,00
|
160,00
|
| 30/05/2025 |
896.448 |
-1,17%
|
163,92
|
159,06
|
164,08
|
160,17
|
| 29/05/2025 |
970.886 |
-0,26%
|
165,00
|
161,06
|
165,485
|
162,01
|
| 28/05/2025 |
790.500 |
-1,08%
|
164,71
|
157,00
|
165,13
|
162,43
|
| 27/05/2025 |
1.123.036 |
1,64%
|
163,18
|
161,185
|
164,71
|
164,21
|
| 23/05/2025 |
666.026 |
-1,25%
|
164,11
|
158,5701
|
164,56
|
161,56
|
| 22/05/2025 |
1.037.846 |
-0,36%
|
166,94
|
162,44
|
168,65
|
163,60
|
| 21/05/2025 |
995.387 |
-3,19%
|
170,40
|
164,1624
|
171,72
|
164,19
|
| 20/05/2025 |
1.072.440 |
-1,17%
|
168,99
|
167,84
|
172,39
|
169,60
|
| 19/05/2025 |
1.291.495 |
0,19%
|
171,28
|
167,84
|
172,39
|
171,61
|
| 16/05/2025 |
855.312 |
0,79%
|
170,55
|
168,65
|
173,75
|
171,28
|
| 15/05/2025 |
1.132.702 |
-1,00%
|
170,47
|
168,37
|
172,14
|
169,93
|
| 14/05/2025 |
1.116.414 |
0,18%
|
175,96
|
168,37
|
176,365
|
171,65
|
| 13/05/2025 |
1.432.610 |
-2,69%
|
169,86
|
168,82
|
179,00
|
171,34
|
| 12/05/2025 |
2.640.617 |
11,24%
|
165,4127
|
165,14
|
176,85
|
176,07
|
| 09/05/2025 |
883.050 |
-1,15%
|
156,10
|
155,54
|
161,42
|
158,28
|
| 08/05/2025 |
1.365.515 |
2,91%
|
153,96
|
153,96
|
161,42
|
160,12
|
| 07/05/2025 |
917.329 |
1,46%
|
154,00
|
152,52
|
156,50
|
155,59
|
| 06/05/2025 |
825.868 |
-1,84%
|
156,89
|
152,52
|
158,73
|
153,35
|
| 05/05/2025 |
1.037.515 |
-1,13%
|
158,98
|
156,06
|
158,98
|
156,23
|
| 02/05/2025 |
2.010.243 |
4,95%
|
152,86
|
149,61
|
160,82
|
158,01
|
| 01/05/2025 |
1.652.728 |
-1,78%
|
149,15
|
146,41
|
154,1881
|
150,56
|
| 30/04/2025 |
2.312.466 |
2,43%
|
147,96
|
146,3801
|
153,63
|
153,28
|
| 29/04/2025 |
1.617.640 |
0,44%
|
147,01
|
145,7874
|
151,75
|
149,65
|
| 28/04/2025 |
2.126.840 |
1,54%
|
147,0987
|
145,7874
|
149,47
|
149,00
|
| 25/04/2025 |
2.883.545 |
-7,65%
|
151,66
|
144,9075
|
159,18
|
146,74
|
| 24/04/2025 |
1.513.371 |
3,70%
|
160,61
|
150,85
|
167,89
|
158,90
|
| 23/04/2025 |
1.848.669 |
0,76%
|
150,18
|
148,64
|
167,89
|
153,23
|
| 22/04/2025 |
1.414.593 |
1,47%
|
151,47
|
147,05
|
153,11
|
152,07
|
| 21/04/2025 |
1.298.420 |
-2,52%
|
152,80
|
147,05
|
152,80
|
149,87
|
| 17/04/2025 |
1.144.252 |
3,99%
|
151,07
|
145,90
|
154,825
|
153,75
|
| 16/04/2025 |
1.444.931 |
-3,27%
|
155,30
|
145,90
|
156,48
|
147,85
|
| 15/04/2025 |
792.523 |
-1,46%
|
155,30
|
151,48
|
156,48
|
152,85
|
| 14/04/2025 |
917.118 |
1,89%
|
154,82
|
152,10
|
155,85
|
155,11
|
| 11/04/2025 |
1.943.114 |
-2,88%
|
154,82
|
146,14
|
154,82
|
152,23
|
| 10/04/2025 |
1.658.257 |
-5,28%
|
161,96
|
152,25
|
161,96
|
156,75
|
| 09/04/2025 |
1.836.535 |
11,57%
|
146,84
|
146,05
|
166,21
|
165,49
|
| 08/04/2025 |
1.082.802 |
-2,19%
|
157,41
|
146,32
|
157,45
|
148,34
|
| 07/04/2025 |
2.098.881 |
-0,43%
|
152,27
|
145,955
|
159,86
|
151,41
|
| 04/04/2025 |
2.447.821 |
-2,38%
|
153,17
|
147,055
|
155,78
|
152,06
|
| 03/04/2025 |
1.756.579 |
-8,44%
|
162,53
|
153,02
|
165,62
|
155,75
|
| 02/04/2025 |
683.410 |
1,80%
|
164,66
|
164,47
|
170,58
|
170,10
|
| 01/04/2025 |
896.769 |
0,99%
|
163,67
|
163,235
|
168,00
|
167,09
|
| 31/03/2025 |
1.215.531 |
0,36%
|
162,05
|
162,05
|
166,50
|
165,45
|
| 28/03/2025 |
952.159 |
-3,16%
|
169,26
|
164,7188
|
169,925
|
164,85
|
| 27/03/2025 |
736.059 |
0,93%
|
168,77
|
168,36
|
171,54
|
170,23
|
| 26/03/2025 |
1.126.545 |
0,64%
|
167,545
|
166,92
|
169,48
|
168,67
|
| 25/03/2025 |
1.180.948 |
-1,44%
|
170,09
|
167,09
|
170,72
|
167,60
|
| 24/03/2025 |
1.002.748 |
2,92%
|
158,31
|
167,49
|
170,66
|
170,05
|
| 21/03/2025 |
1.313.758 |
2,54%
|
158,31
|
157,95
|
165,36
|
165,22
|
| 20/03/2025 |
1.209.466 |
-0,81%
|
160,91
|
160,45
|
163,405
|
161,13
|
| 19/03/2025 |
1.345.000 |
0,22%
|
162,09
|
159,54
|
163,42
|
162,44
|
| 18/03/2025 |
680.952 |
-2,49%
|
165,34
|
160,55
|
166,005
|
162,08
|
| 17/03/2025 |
1.211.649 |
2,23%
|
161,01
|
159,11
|
167,0745
|
166,12
|
| 14/03/2025 |
867.391 |
-0,33%
|
165,77
|
161,765
|
164,46
|
162,50
|
| 13/03/2025 |
1.574.198 |
-0,95%
|
165,77
|
159,35
|
167,0475
|
162,98
|
| 12/03/2025 |
1.841.346 |
-1,49%
|
169,05
|
164,50
|
169,84
|
164,54
|
| 11/03/2025 |
1.910.709 |
-6,15%
|
177,445
|
166,42
|
177,7613
|
167,03
|
| 10/03/2025 |
1.265.470 |
-0,93%
|
178,69
|
177,34
|
181,76
|
177,97
|
| 07/03/2025 |
1.884.929 |
1,11%
|
177,58
|
176,64
|
181,47
|
179,55
|
| 06/03/2025 |
1.573.331 |
0,60%
|
175,96
|
173,55
|
178,71
|
177,58
|
| 05/03/2025 |
1.503.921 |
1,03%
|
171,00
|
171,695
|
176,86
|
176,52
|
| 04/03/2025 |
2.318.293 |
1,58%
|
171,00
|
165,82
|
177,30
|
174,715
|
| 03/03/2025 |
1.768.795 |
-2,39%
|
178,18
|
171,44
|
178,77
|
172,28
|
| 28/02/2025 |
1.041.851 |
0,99%
|
175,69
|
175,19
|
179,12
|
176,50
|
| 27/02/2025 |
1.060.713 |
-0,52%
|
175,69
|
174,07
|
178,1883
|
174,77
|
| 26/02/2025 |
1.647.546 |
-2,33%
|
179,40
|
175,54
|
181,28
|
175,69
|
| 25/02/2025 |
1.206.439 |
-1,15%
|
184,84
|
178,05
|
182,73
|
179,88
|
| 24/02/2025 |
991.773 |
0,87%
|
197,23
|
181,48
|
184,24
|
181,97
|
| 21/02/2025 |
3.879.947 |
-8,54%
|
197,23
|
170,00
|
197,23
|
180,40
|
| 20/02/2025 |
1.005.157 |
-3,83%
|
204,16
|
196,23
|
204,855
|
197,25
|
| 19/02/2025 |
973.797 |
-2,00%
|
207,33
|
204,9492
|
208,51
|
205,11
|
| 18/02/2025 |
1.090.545 |
1,43%
|
207,57
|
206,36
|
209,61
|
209,29
|
