Old Dominion Freight Line Inc (ODFL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
