Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
453.919 |
0,00%
|
207,00
|
206,02
|
209,49
|
206,34
|
| 14/02/2025 |
888.460 |
-0,02%
|
207,00
|
206,01
|
209,49
|
206,34
|
| 13/02/2025 |
714.256 |
1,66%
|
201,33
|
202,74
|
206,68
|
206,39
|
| 12/02/2025 |
892.045 |
-1,34%
|
200,04
|
198,68
|
203,98
|
203,02
|
| 11/02/2025 |
1.407.172 |
1,98%
|
200,04
|
200,04
|
206,485
|
205,77
|
| 10/02/2025 |
1.156.529 |
2,32%
|
199,28
|
198,00
|
201,98
|
201,78
|
| 07/02/2025 |
1.455.272 |
0,67%
|
196,45
|
193,6167
|
198,03
|
197,20
|
| 06/02/2025 |
1.127.239 |
1,15%
|
194,36
|
193,78
|
201,09
|
195,88
|
| 05/02/2025 |
2.091.709 |
5,44%
|
181,10
|
192,75
|
198,67
|
193,65
|
| 04/02/2025 |
1.571.050 |
0,88%
|
181,10
|
181,06
|
183,92
|
183,66
|
| 03/02/2025 |
1.494.735 |
-1,92%
|
188,13
|
181,98
|
188,93
|
182,05
|
| 31/01/2025 |
1.166.574 |
-0,63%
|
184,54
|
184,37
|
188,925
|
185,61
|
| 30/01/2025 |
1.004.363 |
0,51%
|
189,13
|
183,29
|
187,23
|
186,78
|
| 29/01/2025 |
1.124.651 |
-2,18%
|
194,24
|
185,58
|
190,69
|
185,84
|
| 28/01/2025 |
838.008 |
-2,42%
|
194,24
|
189,70
|
194,33
|
189,99
|
| 27/01/2025 |
1.564.384 |
2,04%
|
189,42
|
189,42
|
195,71
|
194,71
|
| 24/01/2025 |
690.508 |
-0,38%
|
192,03
|
189,81
|
192,05
|
190,81
|
| 23/01/2025 |
864.771 |
1,46%
|
190,20
|
190,21
|
192,60
|
191,54
|
| 22/01/2025 |
780.587 |
-0,86%
|
190,20
|
188,71
|
191,40
|
188,79
|
| 21/01/2025 |
1.054.198 |
0,46%
|
191,26
|
188,88
|
191,55
|
190,43
|
| 20/01/2025 |
590.363 |
0,00%
|
191,26
|
186,78
|
191,26
|
189,55
|
| 17/01/2025 |
1.010.648 |
-0,20%
|
191,26
|
186,46
|
191,26
|
189,55
|
| 16/01/2025 |
493.403 |
1,64%
|
187,99
|
185,455
|
190,32
|
189,92
|
| 15/01/2025 |
955.423 |
1,77%
|
181,57
|
186,04
|
189,9007
|
186,86
|
| 14/01/2025 |
815.335 |
1,63%
|
181,57
|
181,07
|
183,86
|
183,62
|
| 13/01/2025 |
692.868 |
2,42%
|
176,34
|
175,4416
|
180,83
|
180,67
|
| 10/01/2025 |
730.836 |
-1,77%
|
179,25
|
175,27
|
177,90
|
176,41
|
| 09/01/2025 |
803.111 |
-0,63%
|
179,25
|
178,92
|
181,83
|
179,58
|
| 08/01/2025 |
622.412 |
-0,59%
|
182,34
|
178,92
|
181,83
|
179,50
|
| 07/01/2025 |
925.060 |
-1,11%
|
182,34
|
178,56
|
182,34
|
180,64
|
| 06/01/2025 |
835.212 |
0,97%
|
181,39
|
181,11
|
184,38
|
182,67
|
| 03/01/2025 |
832.876 |
2,95%
|
177,38
|
176,59
|
181,31
|
180,91
|
| 02/01/2025 |
559.145 |
-0,38%
|
178,93
|
174,85
|
180,28
|
175,73
|
| 31/12/2024 |
0 |
-0,50%
|
178,16
|
176,36
|
179,02
|
176,40
|
| 30/12/2024 |
1.134.656 |
-1,64%
|
178,96
|
174,7984
|
179,33
|
176,40
|
| 27/12/2024 |
772.122 |
-0,67%
|
178,96
|
177,84
|
182,40
|
180,23
|
| 26/12/2024 |
556.691 |
-0,07%
|
180,00
|
179,425
|
182,83
|
181,44
|
| 24/12/2024 |
0 |
0,78%
|
181,08
|
179,00
|
182,07
|
181,57
|
| 23/12/2024 |
1.069.627 |
-0,67%
|
186,84
|
179,35
|
182,00
|
180,16
|
| 20/12/2024 |
2.304.056 |
-3,44%
|
186,84
|
176,03
|
186,84
|
181,37
|
| 19/12/2024 |
1.085.413 |
-2,10%
|
193,20
|
187,64
|
194,33
|
187,74
|
| 18/12/2024 |
0 |
-3,62%
|
197,70
|
191,42
|
199,86
|
191,77
|
| 17/12/2024 |
760.309 |
0,05%
|
197,70
|
196,84
|
199,77
|
198,98
|
| 16/12/2024 |
1.583.259 |
-0,90%
|
200,08
|
197,39
|
200,295
|
198,89
|
| 13/12/2024 |
517.087 |
-1,16%
|
204,45
|
200,59
|
203,48
|
200,69
|
| 12/12/2024 |
818.639 |
-0,86%
|
205,62
|
200,225
|
204,53
|
203,04
|
| 11/12/2024 |
1.502.754 |
-0,14%
|
204,10
|
203,37
|
206,34
|
204,81
|
| 10/12/2024 |
948.155 |
0,57%
|
203,10
|
200,52
|
206,86
|
205,09
|
| 09/12/2024 |
639.845 |
0,46%
|
204,77
|
202,845
|
205,0537
|
203,93
|
| 06/12/2024 |
955.411 |
0,02%
|
204,77
|
202,88
|
206,6229
|
203,00
|
| 05/12/2024 |
1.242.325 |
-3,82%
|
209,78
|
202,49
|
211,33
|
202,97
|
| 04/12/2024 |
1.222.092 |
-3,34%
|
215,35
|
207,65
|
218,005
|
211,03
|
| 03/12/2024 |
549.827 |
-2,78%
|
226,43
|
217,455
|
222,99
|
218,33
|
| 02/12/2024 |
584.281 |
-0,13%
|
224,00
|
223,56
|
226,53
|
224,85
|
