Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
457.648 |
0,45%
|
224,35
|
223,26
|
227,00
|
225,14
|
| 28/11/2024 |
752.428 |
-0,82%
|
224,11
|
222,33
|
228,385
|
224,11
|
| 27/11/2024 |
602.512 |
-0,82%
|
228,57
|
221,83
|
228,57
|
224,11
|
| 26/11/2024 |
691.535 |
0,38%
|
222,64
|
221,83
|
227,43
|
225,97
|
| 25/11/2024 |
1.366.423 |
2,21%
|
221,00
|
218,03
|
227,43
|
225,11
|
| 22/11/2024 |
421.434 |
0,85%
|
216,20
|
214,17
|
221,385
|
220,25
|
| 21/11/2024 |
764.668 |
1,89%
|
210,95
|
210,38
|
219,78
|
218,39
|
| 20/11/2024 |
444.189 |
1,20%
|
211,80
|
210,06
|
214,64
|
214,33
|
| 19/11/2024 |
605.967 |
-1,02%
|
218,95
|
203,61
|
219,68
|
211,80
|
| 18/11/2024 |
927.675 |
-0,73%
|
216,90
|
213,93
|
219,68
|
213,99
|
| 15/11/2024 |
1.001.576 |
-3,52%
|
225,41
|
215,13
|
226,55
|
215,57
|
| 14/11/2024 |
675.468 |
-0,96%
|
227,14
|
222,51
|
227,435
|
223,43
|
| 13/11/2024 |
915.052 |
-0,32%
|
226,95
|
223,35
|
231,24
|
225,60
|
| 12/11/2024 |
906.868 |
-2,38%
|
228,08
|
224,47
|
233,23
|
226,32
|
| 11/11/2024 |
1.362.088 |
2,53%
|
229,00
|
224,20
|
233,23
|
231,84
|
| 08/11/2024 |
620.327 |
1,44%
|
230,18
|
220,56
|
230,49
|
226,11
|
| 07/11/2024 |
1.105.801 |
-3,16%
|
231,93
|
215,755
|
231,93
|
222,91
|
| 06/11/2024 |
2.223.373 |
11,19%
|
215,50
|
202,67
|
231,36
|
230,18
|
| 05/11/2024 |
954.627 |
%
|
200,60
|
202,67
|
207,15
|
207,01
|
| 04/11/2024 |
528.383 |
%
|
200,60
|
200,60
|
205,29
|
203,99
|
| 01/11/2024 |
485.847 |
%
|
200,31
|
200,31
|
203,03
|
200,98
|
| 31/10/2024 |
698.320 |
%
|
202,96
|
201,28
|
204,50
|
201,32
|
| 30/10/2024 |
980.250 |
%
|
201,50
|
201,50
|
208,80
|
203,82
|
| 29/10/2024 |
1.049.477 |
%
|
199,39
|
198,85
|
203,36
|
201,31
|
| 28/10/2024 |
1.037.212 |
%
|
199,39
|
197,82
|
201,06
|
200,88
|
| 25/10/2024 |
1.426.334 |
%
|
194,35
|
193,36
|
199,32
|
197,79
|
| 24/10/2024 |
1.333.013 |
%
|
190,20
|
188,82
|
193,09
|
191,81
|
| 23/10/2024 |
2.350.577 |
%
|
193,79
|
186,11
|
198,00
|
188,67
|
| 22/10/2024 |
1.106.064 |
%
|
196,69
|
195,00
|
200,935
|
199,55
|
| 21/10/2024 |
916.236 |
%
|
197,37
|
196,10
|
198,49
|
198,05
|
| 18/10/2024 |
901.113 |
%
|
201,52
|
198,1325
|
201,97
|
199,54
|
| 17/10/2024 |
766.668 |
%
|
204,63
|
200,34
|
203,56
|
201,52
|
| 16/10/2024 |
845.267 |
%
|
204,63
|
202,98
|
208,60
|
203,49
|
| 15/10/2024 |
908.743 |
%
|
202,52
|
200,88
|
204,08
|
201,46
|
| 14/10/2024 |
685.730 |
%
|
198,52
|
197,87
|
202,52
|
202,45
|
| 11/10/2024 |
777.091 |
%
|
192,94
|
196,00
|
200,48
|
199,58
|
| 10/10/2024 |
501.290 |
%
|
192,94
|
191,635
|
194,80
|
194,59
|
| 09/10/2024 |
756.747 |
%
|
192,19
|
191,85
|
195,19
|
194,44
|
| 08/10/2024 |
654.602 |
%
|
189,07
|
188,24
|
192,44
|
192,16
|
| 07/10/2024 |
945.417 |
%
|
189,82
|
185,52
|
189,82
|
188,58
|
| 04/10/2024 |
786.496 |
%
|
194,79
|
190,425
|
195,02
|
191,86
|
| 03/10/2024 |
634.374 |
%
|
194,81
|
190,06
|
192,7975
|
190,93
|
| 02/10/2024 |
489.283 |
%
|
194,81
|
193,07
|
195,9634
|
193,50
|
| 01/10/2024 |
764.334 |
%
|
197,09
|
192,36
|
197,145
|
194,76
|
| 30/09/2024 |
945.179 |
%
|
197,76
|
195,515
|
200,2899
|
198,6444
|
| 27/09/2024 |
791.795 |
%
|
197,76
|
195,95
|
200,90
|
196,71
|
| 26/09/2024 |
872.387 |
%
|
199,94
|
193,91
|
203,04
|
195,33
|
| 25/09/2024 |
787.367 |
%
|
199,94
|
198,28
|
204,15
|
199,46
|
| 24/09/2024 |
767.879 |
%
|
198,19
|
197,15
|
199,94
|
198,42
|
| 23/09/2024 |
822.063 |
%
|
195,56
|
193,88
|
196,26
|
196,17
|
| 20/09/2024 |
1.508.054 |
%
|
202,26
|
192,62
|
202,26
|
193,97
|
| 19/09/2024 |
1.577.713 |
%
|
202,21
|
202,15
|
206,53
|
204,52
|
| 18/09/2024 |
839.230 |
%
|
196,09
|
194,43
|
201,19
|
196,75
|
| 17/09/2024 |
570.058 |
%
|
192,54
|
192,64
|
197,185
|
194,66
|
| 16/09/2024 |
636.327 |
%
|
193,78
|
190,34
|
195,18
|
191,92
|
| 13/09/2024 |
763.080 |
%
|
190,98
|
190,075
|
193,795
|
192,61
|
| 12/09/2024 |
576.030 |
%
|
189,75
|
187,34
|
191,66
|
191,26
|
| 11/09/2024 |
920.565 |
%
|
190,49
|
182,80
|
190,55
|
188,85
|
| 10/09/2024 |
546.626 |
%
|
186,29
|
188,28
|
191,72
|
191,16
|
| 09/09/2024 |
1.111.398 |
%
|
186,29
|
185,77
|
190,99
|
189,78
|
| 06/09/2024 |
1.046.645 |
%
|
186,29
|
182,86
|
187,11
|
184,82
|
| 05/09/2024 |
1.977.726 |
%
|
187,21
|
179,99
|
187,77
|
186,06
|
| 04/09/2024 |
803.918 |
%
|
198,14
|
194,30
|
199,40
|
195,64
|
| 03/09/2024 |
1.071.417 |
%
|
191,57
|
189,96
|
196,3799
|
194,78
|
| 30/08/2024 |
815.604 |
%
|
192,05
|
188,60
|
193,095
|
192,80
|
| 29/08/2024 |
551.849 |
%
|
195,00
|
191,12
|
195,63
|
192,12
|
| 28/08/2024 |
452.953 |
%
|
198,08
|
192,08
|
195,43
|
194,20
|
| 27/08/2024 |
755.187 |
%
|
198,08
|
191,54
|
198,965
|
192,86
|
| 26/08/2024 |
647.202 |
%
|
204,16
|
198,71
|
204,94
|
199,12
|
| 23/08/2024 |
386.659 |
%
|
201,87
|
201,03
|
204,765
|
203,77
|
| 22/08/2024 |
625.730 |
%
|
202,98
|
199,73
|
205,015
|
200,90
|
| 21/08/2024 |
506.134 |
%
|
199,75
|
199,35
|
203,03
|
202,90
|
| 20/08/2024 |
672.770 |
%
|
199,75
|
198,53
|
201,96
|
198,75
|
| 19/08/2024 |
478.683 |
%
|
200,17
|
198,298
|
200,17
|
200,16
|
| 16/08/2024 |
709.806 |
%
|
197,56
|
195,55
|
200,49
|
200,17
|
| 15/08/2024 |
997.590 |
%
|
191,20
|
196,64
|
201,56
|
197,14
|
| 14/08/2024 |
631.859 |
%
|
191,20
|
192,11
|
197,78
|
193,00
|
| 13/08/2024 |
799.049 |
%
|
191,20
|
190,85
|
195,29
|
195,02
|
| 12/08/2024 |
1.182.284 |
%
|
193,37
|
189,21
|
193,84
|
190,62
|
| 09/08/2024 |
1.551.044 |
%
|
196,02
|
190,805
|
196,93
|
193,23
|
| 08/08/2024 |
1.890.234 |
%
|
195,71
|
192,70
|
197,88
|
196,00
|
| 07/08/2024 |
1.975.703 |
%
|
198,37
|
193,12
|
199,23
|
193,15
|
| 06/08/2024 |
1.112.049 |
%
|
195,00
|
194,50
|
202,65
|
197,86
|
| 05/08/2024 |
1.018.934 |
%
|
200,00
|
187,00
|
198,36
|
193,5012
|
| 02/08/2024 |
1.304.502 |
%
|
200,00
|
191,10
|
200,00
|
195,12
|
| 01/08/2024 |
1.246.468 |
%
|
210,71
|
202,5725
|
216,54
|
203,20
|
| 31/07/2024 |
939.642 |
%
|
206,19
|
205,99
|
214,21
|
210,18
|
| 30/07/2024 |
821.043 |
%
|
203,29
|
203,29
|
208,00
|
205,03
|
| 29/07/2024 |
869.718 |
%
|
203,61
|
200,49
|
206,80
|
201,50
|
| 26/07/2024 |
1.804.129 |
%
|
194,65
|
199,50
|
206,97
|
202,93
|
| 25/07/2024 |
2.193.836 |
%
|
194,65
|
194,65
|
210,515
|
205,70
|
| 24/07/2024 |
2.155.195 |
%
|
193,85
|
182,86
|
200,10
|
194,62
|
| 23/07/2024 |
1.163.134 |
%
|
193,85
|
192,66
|
195,86
|
193,85
|
| 22/07/2024 |
890.889 |
%
|
197,59
|
192,93
|
199,29
|
195,31
|
| 19/07/2024 |
802.929 |
%
|
195,73
|
193,605
|
197,383
|
195,47
|
| 18/07/2024 |
1.220.975 |
%
|
198,68
|
193,89
|
200,04
|
195,46
|
| 17/07/2024 |
1.660.830 |
%
|
195,77
|
198,68
|
204,35
|
198,68
|
| 16/07/2024 |
1.232.034 |
%
|
195,77
|
196,165
|
204,115
|
203,84
|
| 15/07/2024 |
1.552.504 |
%
|
190,36
|
190,01
|
197,74
|
195,25
|
| 12/07/2024 |
1.272.519 |
%
|
183,17
|
182,64
|
193,57
|
190,22
|
