Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ODFL.US
178.97-4.10(-2.24%)(czas lokalny: 20.05.2024 16:00)Old Dominion Freight Line, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 183.00 | 183.00 | 178.69 | 178.97 | 1 458 484 | 0 |
17.05.2024 | 182.17 | 184.93 | 181.19 | 183.07 | 2 175 230 | 0 |
16.05.2024 | 183.30 | 184.32 | 180.87 | 182.17 | 1 924 921 | 0 |
15.05.2024 | 183.87 | 185.75 | 182.37 | 183.92 | 2 406 741 | 0 |
14.05.2024 | 184.35 | 185.96 | 180.42 | 181.94 | 2 206 342 | 0 |
13.05.2024 | 185.30 | 186.15 | 181.87 | 182.02 | 1 522 499 | 0 |
10.05.2024 | 183.41 | 186.65 | 183.41 | 185.04 | 1 112 396 | 0 |
09.05.2024 | 182.00 | 187.37 | 181.92 | 183.16 | 1 643 887 | 0 |
08.05.2024 | 186.00 | 186.78 | 181.68 | 181.70 | 1 208 391 | 0 |
07.05.2024 | 181.57 | 185.60 | 181.18 | 184.79 | 1 749 307 | 0 |
06.05.2024 | 185.32 | 185.77 | 179.77 | 180.18 | 2 069 445 | 0 |
03.05.2024 | 185.05 | 189.60 | 184.33 | 185.06 | 1 640 295 | 0 |
02.05.2024 | 184.25 | 185.26 | 181.79 | 183.40 | 1 452 360 | 0 |
01.05.2024 | 180.25 | 186.20 | 179.13 | 182.49 | 2 267 852 | 0 |
30.04.2024 | 183.48 | 184.70 | 180.81 | 181.71 | 1 822 693 | 0 |
29.04.2024 | 183.37 | 186.98 | 180.72 | 184.24 | 2 372 632 | 0 |
26.04.2024 | 184.26 | 191.50 | 181.30 | 182.42 | 3 473 793 | 0 |
25.04.2024 | 196.76 | 198.78 | 192.27 | 196.66 | 2 605 065 | 0 |
24.04.2024 | 208.00 | 216.94 | 188.99 | 195.06 | 4 479 524 | 0 |
23.04.2024 | 210.99 | 220.31 | 210.93 | 219.28 | 1 437 966 | 0 |
22.04.2024 | 213.75 | 215.11 | 208.61 | 211.59 | 1 052 806 | 0 |
19.04.2024 | 209.87 | 212.85 | 208.82 | 211.82 | 1 540 011 | 0 |
18.04.2024 | 213.29 | 213.63 | 207.67 | 207.82 | 1 071 936 | 0 |
17.04.2024 | 212.32 | 217.94 | 207.12 | 210.81 | 2 480 838 | 0 |
16.04.2024 | 219.95 | 221.48 | 218.18 | 220.48 | 1 480 979 | 0 |
15.04.2024 | 224.76 | 225.90 | 218.79 | 219.95 | 1 102 702 | 0 |
12.04.2024 | 216.71 | 221.63 | 216.71 | 221.13 | 1 612 740 | 0 |
11.04.2024 | 214.75 | 220.95 | 213.54 | 219.79 | 856 268 | 0 |
10.04.2024 | 218.50 | 219.20 | 214.02 | 215.04 | 974 110 | 0 |
09.04.2024 | 224.69 | 224.82 | 216.20 | 222.52 | 886 133 | 0 |
08.04.2024 | 225.77 | 227.82 | 224.50 | 224.69 | 749 714 | 0 |
05.04.2024 | 220.15 | 224.99 | 219.64 | 224.57 | 740 740 | 0 |
04.04.2024 | 221.38 | 224.80 | 216.57 | 218.06 | 894 345 | 0 |
03.04.2024 | 216.58 | 222.13 | 216.58 | 219.84 | 1 017 352 | 0 |
02.04.2024 | 216.63 | 217.48 | 213.90 | 216.57 | 932 863 | 0 |
01.04.2024 | 219.58 | 221.00 | 216.57 | 218.12 | 1 071 938 | 0 |
28.03.2024 | 216.05 | 219.31 | 219.31 | 219.31 | 1 213 490 | 0 |
27.03.2024 | 438.27 | 439.32 | 213.98 | 213.98 | 508 876 | 0 |
26.03.2024 | 436.63 | 439.47 | 432.00 | 433.32 | 350 708 | 0 |
25.03.2024 | 439.97 | 442.28 | 432.61 | 435.03 | 400 714 | 0 |
22.03.2024 | 444.82 | 446.08 | 437.65 | 441.07 | 430 140 | 0 |
21.03.2024 | 438.68 | 447.21 | 438.68 | 444.82 | 463 075 | 0 |
20.03.2024 | 422.31 | 434.44 | 420.80 | 434.26 | 441 711 | 0 |
19.03.2024 | 416.76 | 424.95 | 416.65 | 424.07 | 533 049 | 0 |
18.03.2024 | 426.03 | 427.65 | 418.31 | 418.74 | 528 876 | 0 |
15.03.2024 | 424.89 | 428.68 | 420.27 | 421.11 | 1 631 812 | 0 |
14.03.2024 | 437.10 | 438.38 | 420.01 | 426.57 | 973 360 | 0 |
13.03.2024 | 441.84 | 443.34 | 432.97 | 433.82 | 429 331 | 0 |
12.03.2024 | 431.39 | 442.90 | 431.00 | 441.03 | 427 937 | 0 |
11.03.2024 | 430.95 | 434.35 | 427.58 | 432.88 | 564 396 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus