Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ODFL.US
195.06-24.22(-11.05%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
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 |
08.03.2024 | 443.32 | 444.89 | 428.04 | 428.29 | 495 276 | 0 |
07.03.2024 | 439.97 | 446.57 | 439.08 | 443.07 | 539 315 | 0 |
06.03.2024 | 429.01 | 439.77 | 428.19 | 435.46 | 646 643 | 0 |
05.03.2024 | 442.00 | 445.93 | 424.58 | 430.08 | 1 050 953 | 0 |
04.03.2024 | 447.43 | 452.34 | 445.06 | 446.23 | 693 129 | 0 |
01.03.2024 | 443.56 | 447.37 | 438.99 | 444.28 | 1 063 808 | 0 |
29.02.2024 | 437.37 | 443.92 | 434.15 | 442.48 | 969 241 | 0 |
28.02.2024 | 435.45 | 439.54 | 431.58 | 432.90 | 518 493 | 0 |
27.02.2024 | 445.00 | 446.85 | 436.77 | 441.06 | 893 685 | 0 |
26.02.2024 | 438.65 | 447.29 | 437.36 | 445.89 | 888 299 | 0 |
23.02.2024 | 440.20 | 445.39 | 437.78 | 440.22 | 513 660 | 0 |
22.02.2024 | 429.90 | 437.46 | 428.62 | 436.93 | 515 028 | 0 |
21.02.2024 | 421.38 | 425.51 | 417.52 | 424.42 | 500 261 | 0 |
20.02.2024 | 422.38 | 423.86 | 412.27 | 419.41 | 629 368 | 0 |
16.02.2024 | 430.54 | 423.45 | 423.45 | 423.45 | 575 479 | 0 |
15.02.2024 | 434.11 | 434.92 | 425.03 | 432.33 | 507 943 | 0 |
14.02.2024 | 425.00 | 432.93 | 423.90 | 431.13 | 711 445 | 0 |
13.02.2024 | 420.43 | 428.79 | 418.65 | 423.94 | 941 873 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus